Hardide (HDD) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hardide

Date Open High Low Close* Volume
05/10/2011 19.00p 22.00p 19.00p 19.00p 0
04/10/2011 19.00p 22.00p 19.00p 19.00p 14000
03/10/2011 19.00p 21.12p 17.50p 19.00p 0
30/09/2011 18.00p 21.12p 17.50p 19.00p 9781
29/09/2011 17.00p 18.00p 17.00p 18.00p 12739
28/09/2011 16.00p 17.00p 16.00p 17.00p 9639
27/09/2011 16.00p 16.00p 14.04p 16.00p 0
26/09/2011 16.00p 16.00p 14.04p 16.00p 0
23/09/2011 16.00p 16.00p 14.04p 16.00p 3750
22/09/2011 16.00p 16.80p 14.00p 16.00p 91250
21/09/2011 16.00p 18.00p 16.00p 16.00p 0
20/09/2011 18.00p 18.00p 16.00p 16.00p 8750
19/09/2011 18.00p 18.00p 16.00p 18.00p 2500
16/09/2011 18.00p 18.00p 16.12p 18.00p 2412
15/09/2011 19.00p 19.00p 16.98p 18.00p 5246
14/09/2011 22.00p 22.00p 15.00p 19.00p 13750
13/09/2011 22.00p 22.00p 20.04p 22.00p 177
12/09/2011 22.00p 22.00p 20.04p 22.00p 177
09/09/2011 22.00p 22.00p 20.32p 22.00p 0
08/09/2011 22.00p 22.00p 20.32p 22.00p 0
07/09/2011 22.00p 22.00p 20.32p 22.00p 0
06/09/2011 22.00p 22.00p 20.32p 22.00p 0
05/09/2011 22.00p 22.00p 20.32p 22.00p 0
02/09/2011 22.00p 22.00p 20.32p 22.00p 0
01/09/2011 22.00p 22.00p 20.32p 22.00p 0
31/08/2011 22.00p 22.00p 20.32p 22.00p 0
30/08/2011 22.00p 22.00p 20.32p 22.00p 500
26/08/2011 22.00p 22.00p 20.04p 22.00p 0
25/08/2011 22.00p 22.00p 20.04p 22.00p 125
24/08/2011 22.00p 22.00p 20.04p 22.00p 375
23/08/2011 22.00p 22.00p 18.00p 22.00p 1203
22/08/2011 22.00p 22.00p 20.04p 22.00p 0
19/08/2011 22.00p 22.00p 20.04p 22.00p 0
18/08/2011 22.00p 22.00p 20.04p 22.00p 0
17/08/2011 22.00p 22.00p 20.04p 22.00p 84
16/08/2011 22.00p 22.00p 22.00p 22.00p 0
15/08/2011 22.00p 22.00p 22.00p 22.00p 16
12/08/2011 22.00p 22.00p 20.20p 22.00p 0
11/08/2011 22.00p 22.00p 20.20p 22.00p 75
10/08/2011 22.00p 22.80p 20.00p 22.00p 7425
09/08/2011 22.00p 22.00p 17.60p 22.00p 6250
08/08/2011 22.00p 22.00p 22.00p 22.00p 0
05/08/2011 22.00p 22.00p 21.60p 22.00p 0
04/08/2011 21.00p 22.00p 21.00p 22.00p 5000
03/08/2011 25.00p 25.00p 20.00p 21.00p 36506
02/08/2011 25.00p 25.00p 24.96p 25.00p 1203
01/08/2011 25.00p 25.00p 25.00p 25.00p 0
29/07/2011 25.00p 25.00p 24.40p 25.00p 1617
28/07/2011 26.00p 26.00p 24.40p 25.00p 4037
27/07/2011 26.00p 26.00p 20.00p 26.00p 6250
26/07/2011 26.00p 26.00p 24.40p 26.00p 2000
25/07/2011 26.00p 26.00p 24.08p 26.00p 50
22/07/2011 26.00p 26.00p 26.00p 26.00p 250
21/07/2011 26.00p 26.00p 26.00p 26.00p 1250
20/07/2011 26.00p 26.00p 24.08p 26.00p 0
19/07/2011 26.00p 26.00p 24.08p 26.00p 0
18/07/2011 26.00p 26.00p 24.08p 26.00p 1250
15/07/2011 26.00p 28.00p 24.00p 26.00p 0
14/07/2011 26.00p 26.60p 24.00p 26.00p 43957
13/07/2011 26.00p 26.00p 25.20p 26.00p 750
12/07/2011 26.00p 26.00p 25.20p 26.00p 2602
11/07/2011 26.00p 26.80p 26.00p 26.00p 6250
08/07/2011 27.00p 27.00p 23.12p 26.00p 11352
07/07/2011 27.00p 29.00p 27.00p 27.00p 0
06/07/2011 29.00p 29.00p 27.00p 27.00p 2850
05/07/2011 29.00p 29.00p 28.60p 29.00p 0
04/07/2011 29.00p 29.00p 28.60p 29.00p 62
01/07/2011 27.00p 29.00p 27.00p 29.00p 6628
30/06/2011 27.00p 27.92p 24.04p 27.00p 6696
29/06/2011 29.00p 29.00p 27.00p 27.00p 7072
28/06/2011 32.00p 32.00p 28.00p 29.00p 13433
27/06/2011 33.00p 33.00p 30.00p 32.00p 1250
24/06/2011 33.00p 33.00p 30.04p 33.00p 3088
23/06/2011 34.00p 34.00p 32.00p 33.00p 1250
22/06/2011 40.00p 40.00p 32.00p 34.00p 26154
21/06/2011 40.00p 40.00p 36.80p 40.00p 6429
20/06/2011 37.00p 38.96p 35.64p 37.00p 6067
17/06/2011 36.00p 37.00p 35.64p 37.00p 10462
16/06/2011 36.00p 36.00p 35.64p 36.00p 4085
15/06/2011 35.00p 37.60p 34.80p 36.00p 16872
14/06/2011 35.00p 37.96p 34.80p 35.00p 9972
13/06/2011 33.00p 37.04p 32.80p 35.00p 11214
10/06/2011 33.00p 37.04p 33.00p 33.00p 5111
09/06/2011 33.00p 35.72p 33.00p 33.00p 6544
08/06/2011 30.40p 34.00p 30.40p 33.00p 16604
07/06/2011 30.40p 31.40p 30.40p 30.40p 1862
06/06/2011 30.00p 30.40p 29.12p 30.40p 9665
03/06/2011 30.00p 30.80p 30.00p 30.00p 0
02/06/2011 30.00p 30.90p 30.00p 30.00p 2500
01/06/2011 28.00p 30.00p 28.00p 30.00p 8661
31/05/2011 30.00p 30.00p 29.12p 30.00p 169
27/05/2011 30.00p 30.00p 28.92p 30.00p 4000
26/05/2011 30.00p 30.00p 29.12p 30.00p 875
25/05/2011 30.00p 32.00p 28.92p 30.00p 12750
24/05/2011 30.00p 30.00p 30.00p 30.00p 199
23/05/2011 30.00p 30.00p 30.00p 30.00p 1227
20/05/2011 30.00p 30.00p 28.92p 30.00p 125
19/05/2011 30.00p 30.00p 28.92p 30.00p 446
18/05/2011 30.00p 30.00p 28.88p 30.00p 1438
17/05/2011 27.00p 31.20p 26.72p 30.00p 12932
16/05/2011 29.00p 29.60p 27.00p 27.00p 36759
13/05/2011 29.00p 29.00p 28.45p 29.00p 2722
12/05/2011 30.00p 30.00p 26.00p 29.00p 13144
11/05/2011 31.00p 31.00p 28.00p 30.00p 2500
10/05/2011 31.00p 31.00p 30.00p 31.00p 0
09/05/2011 31.00p 31.00p 30.00p 31.00p 1250
06/05/2011 31.00p 39.00p 28.80p 31.00p 0
05/05/2011 33.00p 39.00p 28.80p 31.00p 85066
04/05/2011 33.00p 35.79p 31.00p 31.00p 0
03/05/2011 33.00p 35.79p 33.00p 33.00p 632
28/04/2011 33.00p 34.80p 33.00p 33.00p 0
27/04/2011 33.00p 34.80p 33.00p 33.00p 2500
26/04/2011 33.00p 34.80p 30.88p 33.00p 5188
21/04/2011 33.00p 34.80p 33.00p 33.00p 1250
20/04/2011 33.00p 34.80p 33.00p 33.00p 1250
19/04/2011 33.00p 34.80p 33.00p 33.00p 1250
18/04/2011 33.00p 34.40p 33.00p 33.00p 1250
15/04/2011 33.00p 33.00p 30.88p 33.00p 716
14/04/2011 32.00p 35.94p 32.00p 33.00p 336
13/04/2011 31.00p 33.64p 31.00p 32.00p 606
12/04/2011 31.00p 33.04p 31.00p 31.00p 0
11/04/2011 31.00p 33.04p 31.00p 31.00p 0
08/04/2011 31.00p 33.04p 31.00p 31.00p 300
07/04/2011 30.00p 31.40p 29.20p 31.00p 5250
06/04/2011 30.00p 31.20p 30.00p 30.00p 1231
05/04/2011 30.00p 30.80p 28.84p 30.00p 3000
04/04/2011 30.00p 30.00p 28.20p 30.00p 15250
01/04/2011 30.00p 31.00p 28.84p 30.00p 13656
31/03/2011 29.00p 30.00p 28.17p 30.00p 111549
30/03/2011 32.00p 32.00p 28.20p 29.00p 37106
29/03/2011 32.00p 32.00p 30.08p 32.00p 1345
28/03/2011 33.00p 33.00p 30.00p 32.00p 12500
25/03/2011 33.00p 33.00p 31.60p 33.00p 0
24/03/2011 32.00p 33.00p 31.60p 33.00p 0
23/03/2011 32.00p 32.00p 31.60p 32.00p 0
22/03/2011 32.00p 32.00p 31.60p 32.00p 0
21/03/2011 32.00p 32.00p 31.60p 32.00p 175
18/03/2011 32.00p 33.00p 30.00p 32.00p 0
17/03/2011 33.00p 33.00p 30.00p 32.00p 2500
16/03/2011 33.00p 33.00p 32.24p 33.00p 3750
15/03/2011 35.40p 35.40p 32.00p 33.00p 7525
14/03/2011 35.40p 35.40p 35.14p 35.40p 800
11/03/2011 35.40p 35.40p 32.84p 35.40p 2285
10/03/2011 35.40p 35.40p 35.20p 35.40p 2500
09/03/2011 35.40p 35.40p 32.84p 35.40p 6250
08/03/2011 35.40p 35.60p 32.84p 35.40p 2262
07/03/2011 35.40p 36.00p 35.40p 35.40p 79
04/03/2011 34.00p 36.00p 34.40p 35.40p 2812
03/03/2011 34.00p 34.00p 32.92p 34.00p 12006
02/03/2011 34.00p 34.00p 32.88p 34.00p 20645
01/03/2011 34.00p 33.00p 32.00p 33.00p 3000
28/02/2011 34.00p 34.00p 32.00p 34.00p 18972
25/02/2011 33.60p 34.56p 33.68p 34.00p 7886
24/02/2011 33.60p 34.00p 32.04p 34.00p 9739
23/02/2011 34.00p 34.60p 32.80p 34.00p 4622
22/02/2011 34.00p 34.76p 34.00p 34.00p 4250
21/02/2011 33.60p 34.40p 34.00p 34.00p 5000
18/02/2011 34.00p 34.80p 30.00p 34.00p 15525
17/02/2011 33.00p 34.00p 32.50p 34.00p 2833
16/02/2011 37.00p 37.00p 36.00p 37.00p 12494
15/02/2011 38.00p 37.00p 36.10p 37.00p 10531
14/02/2011 38.00p 39.70p 38.00p 38.00p 6125
11/02/2011 34.98p 39.44p 34.98p 38.00p 26466
10/02/2011 35.44p 36.40p 34.98p 36.40p 25752
09/02/2011 38.60p 38.60p 36.00p 37.00p 32613
08/02/2011 40.00p 40.20p 38.00p 40.00p 18625
07/02/2011 40.72p 41.50p 40.00p 41.00p 29526
04/02/2011 38.20p 40.80p 38.00p 40.00p 26013
03/02/2011 39.00p 40.00p 38.00p 40.00p 27701
02/02/2011 41.20p 41.20p 40.00p 40.00p 1250
01/02/2011 39.00p 40.00p 38.40p 40.00p 2227
31/01/2011 39.00p 40.00p 39.00p 39.00p 3369
28/01/2011 36.00p 40.00p 35.60p 39.00p 30325
27/01/2011 46.00p 46.00p 36.00p 36.00p 61290
26/01/2011 47.00p 47.80p 44.80p 46.00p 54512
25/01/2011 35.00p 50.80p 35.00p 47.00p 308012
24/01/2011 35.00p 36.50p 32.40p 35.00p 12719
21/01/2011 37.00p 37.00p 34.00p 35.00p 4085
20/01/2011 38.00p 38.00p 36.00p 37.00p 6166
19/01/2011 38.00p 38.08p 34.00p 38.00p 17124
18/01/2011 42.00p 42.00p 38.00p 38.00p 15123
17/01/2011 42.00p 42.00p 40.00p 42.00p 13719
14/01/2011 44.00p 44.00p 40.00p 42.00p 43347
13/01/2011 37.98p 48.00p 37.20p 45.00p 320117
12/01/2011 32.00p 38.00p 32.00p 36.00p 28303
11/01/2011 31.56p 32.00p 30.00p 30.00p 10886
10/01/2011 29.00p 31.20p 29.00p 30.00p 375
07/01/2011 28.00p 29.00p 28.00p 29.00p 0
06/01/2011 29.00p 31.56p 29.00p 29.00p 6875
05/01/2011 30.00p 31.32p 28.80p 29.00p 19351
04/01/2011 30.00p 31.20p 30.00p 30.00p 6907
31/12/2010 30.00p 31.40p 28.00p 28.00p 5185
30/12/2010 30.00p 30.00p 29.00p 30.00p 2875
29/12/2010 30.00p 31.56p 29.00p 30.00p 10878
24/12/2010 29.00p 30.00p 28.79p 30.00p 14760
23/12/2010 27.00p 29.92p 26.80p 29.00p 21479
22/12/2010 26.00p 27.96p 25.76p 27.00p 11070
21/12/2010 26.00p 26.00p 25.80p 26.00p 1250
20/12/2010 26.00p 26.00p 24.20p 26.00p 366
17/12/2010 26.00p 26.00p 24.20p 26.00p 3591

*Close Price adjusted for both dividends and splits