Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
15/11/2013 49.00p 50.20p 48.40p 49.00p 73788
14/11/2013 49.00p 49.00p 48.38p 49.00p 46637
13/11/2013 51.00p 51.00p 47.00p 49.00p 10185
12/11/2013 52.00p 52.00p 48.80p 51.00p 14393
11/11/2013 51.00p 52.00p 50.56p 52.00p 6571
08/11/2013 51.00p 51.00p 50.20p 51.00p 4295
07/11/2013 51.00p 51.18p 50.20p 51.00p 55100
06/11/2013 51.00p 51.36p 50.60p 51.00p 29527
05/11/2013 51.00p 51.40p 51.00p 51.00p 7500
04/11/2013 51.00p 51.40p 50.20p 51.00p 4175
01/11/2013 51.00p 51.40p 50.20p 51.00p 10117
31/10/2013 51.00p 51.60p 50.20p 51.00p 11365
30/10/2013 51.00p 51.60p 50.20p 51.00p 14162
29/10/2013 51.00p 52.00p 51.00p 51.00p 43793
28/10/2013 51.00p 52.00p 51.00p 51.00p 44658
25/10/2013 51.00p 52.00p 50.20p 51.00p 46604
24/10/2013 51.00p 51.60p 50.04p 51.00p 73792
23/10/2013 51.00p 51.00p 50.20p 51.00p 52124
22/10/2013 51.00p 51.60p 51.00p 51.00p 1938
21/10/2013 52.00p 52.00p 50.04p 51.00p 2750
18/10/2013 52.00p 53.20p 52.00p 52.00p 526
17/10/2013 52.00p 52.00p 52.00p 52.00p 0
16/10/2013 52.00p 52.00p 52.00p 52.00p 0
15/10/2013 52.00p 52.00p 52.00p 52.00p 15
14/10/2013 52.00p 53.20p 50.40p 52.00p 0
11/10/2013 52.00p 53.20p 50.40p 52.00p 2454
10/10/2013 52.00p 52.00p 50.00p 52.00p 30000
09/10/2013 53.00p 54.00p 52.00p 54.00p 2550
08/10/2013 53.00p 53.00p 52.41p 53.00p 8125
07/10/2013 53.00p 54.20p 50.80p 53.00p 56434
04/10/2013 54.00p 54.00p 52.40p 53.00p 1763
03/10/2013 55.00p 55.00p 52.40p 54.00p 13212
02/10/2013 55.00p 55.00p 54.20p 55.00p 24113
01/10/2013 55.00p 55.00p 54.04p 55.00p 10521
30/09/2013 55.00p 55.30p 54.00p 55.00p 26500
27/09/2013 55.00p 55.60p 55.00p 55.00p 1399
26/09/2013 55.00p 55.24p 55.00p 55.00p 4034
25/09/2013 56.00p 56.00p 55.00p 55.00p 5828
24/09/2013 56.00p 57.20p 54.00p 56.00p 0
23/09/2013 56.00p 57.20p 54.00p 56.00p 43294
20/09/2013 55.00p 60.00p 55.00p 56.00p 124839
19/09/2013 55.00p 55.90p 54.44p 55.00p 33636
18/09/2013 55.00p 55.90p 54.32p 55.00p 19300
17/09/2013 55.00p 56.00p 55.00p 55.00p 6250
16/09/2013 56.00p 56.00p 54.20p 55.00p 4945
13/09/2013 56.00p 56.00p 54.00p 56.00p 37764
12/09/2013 56.00p 56.00p 55.24p 56.00p 38870
11/09/2013 58.00p 58.00p 56.04p 58.00p 750
10/09/2013 58.00p 58.00p 56.00p 58.00p 30000
09/09/2013 58.00p 58.40p 58.00p 58.00p 41
06/09/2013 58.00p 59.00p 56.00p 58.00p 3000
05/09/2013 59.00p 59.00p 56.00p 58.00p 66215
04/09/2013 57.00p 62.00p 57.00p 59.00p 16500
03/09/2013 58.00p 58.40p 57.00p 57.00p 8838
02/09/2013 58.00p 58.60p 58.00p 58.00p 5736
30/08/2013 59.00p 59.00p 58.00p 58.00p 1625
29/08/2013 59.00p 62.00p 54.00p 59.00p 0
28/08/2013 54.00p 62.00p 54.00p 59.00p 60191
27/08/2013 54.00p 55.02p 54.00p 54.00p 2575
23/08/2013 53.00p 56.00p 53.00p 54.00p 117404
22/08/2013 53.00p 54.00p 52.00p 53.00p 38383
21/08/2013 50.00p 54.00p 50.00p 53.00p 249198
20/08/2013 50.00p 51.96p 49.42p 50.00p 14482
19/08/2013 50.00p 51.96p 48.40p 50.00p 3496
16/08/2013 50.00p 50.20p 48.40p 50.00p 27251
15/08/2013 50.00p 50.16p 50.00p 50.00p 300
14/08/2013 50.00p 50.00p 48.40p 50.00p 2221
13/08/2013 50.00p 50.20p 48.64p 50.00p 3002
12/08/2013 51.00p 51.00p 50.00p 50.00p 25451
09/08/2013 51.00p 51.96p 50.20p 51.00p 3905
08/08/2013 51.00p 51.96p 51.00p 51.00p 2631
07/08/2013 51.00p 54.00p 50.20p 54.00p 60120
06/08/2013 52.00p 52.00p 50.16p 52.00p 20906
05/08/2013 51.00p 53.96p 50.00p 52.00p 38218
02/08/2013 51.00p 51.00p 49.00p 51.00p 7750
01/08/2013 51.00p 51.00p 50.44p 51.00p 1272
31/07/2013 52.00p 53.96p 50.00p 51.00p 16529
30/07/2013 52.00p 52.00p 51.64p 52.00p 2500
29/07/2013 52.00p 53.96p 51.64p 52.00p 1171
26/07/2013 52.00p 53.96p 51.60p 52.00p 5238
25/07/2013 52.00p 52.00p 51.56p 52.00p 250
24/07/2013 52.00p 52.00p 50.72p 52.00p 8125
23/07/2013 50.00p 54.00p 50.00p 52.00p 34963
22/07/2013 50.00p 52.00p 49.64p 50.00p 6585
19/07/2013 50.00p 51.80p 50.00p 50.00p 5792
18/07/2013 50.00p 51.80p 48.80p 50.00p 4874
17/07/2013 50.00p 50.04p 49.40p 50.00p 13014
16/07/2013 50.00p 51.80p 50.00p 50.00p 4125
15/07/2013 50.00p 51.80p 49.20p 50.00p 45499
12/07/2013 50.00p 51.80p 48.60p 50.00p 56483
11/07/2013 50.00p 53.20p 49.80p 50.00p 16190
10/07/2013 50.00p 51.00p 50.00p 50.00p 28031
09/07/2013 50.00p 53.00p 48.00p 50.00p 82450
08/07/2013 50.00p 50.00p 48.00p 50.00p 53757
05/07/2013 49.00p 50.00p 48.44p 50.00p 28886
04/07/2013 49.00p 49.20p 49.00p 49.00p 352
03/07/2013 49.00p 49.00p 48.40p 49.00p 3375
02/07/2013 49.00p 49.33p 48.40p 49.00p 112793
01/07/2013 51.00p 51.00p 47.00p 49.00p 3591
28/06/2013 47.00p 49.00p 46.00p 48.00p 2152
27/06/2013 47.00p 47.00p 46.20p 47.00p 6250
26/06/2013 47.00p 47.00p 46.80p 47.00p 1191
25/06/2013 47.00p 47.00p 46.40p 47.00p 3443
24/06/2013 47.00p 47.20p 46.80p 47.00p 10225
21/06/2013 48.00p 49.00p 44.40p 47.00p 274188
20/06/2013 48.00p 48.00p 47.00p 48.00p 7500
19/06/2013 48.00p 50.00p 46.80p 48.00p 70848
18/06/2013 42.00p 49.20p 42.00p 48.00p 101432
17/06/2013 49.00p 49.00p 48.04p 49.00p 4917
14/06/2013 50.00p 50.00p 48.20p 49.00p 7000
13/06/2013 50.00p 50.76p 50.00p 50.00p 1506
12/06/2013 50.00p 51.60p 49.20p 50.00p 0
11/06/2013 50.00p 51.60p 49.20p 50.00p 22739
10/06/2013 49.00p 51.20p 49.00p 50.00p 8500
07/06/2013 51.00p 51.00p 47.67p 49.00p 23489
06/06/2013 51.00p 51.00p 50.04p 51.00p 816
05/06/2013 51.00p 51.00p 50.00p 51.00p 17048
04/06/2013 56.00p 56.00p 51.00p 51.00p 32700
03/06/2013 56.00p 56.78p 54.20p 56.00p 5094
31/05/2013 56.00p 56.00p 54.20p 56.00p 0
30/05/2013 56.00p 56.00p 54.20p 56.00p 500
29/05/2013 56.00p 56.00p 54.20p 56.00p 0
28/05/2013 56.00p 56.00p 54.20p 56.00p 49
24/05/2013 56.00p 56.78p 56.00p 56.00p 850
23/05/2013 56.00p 56.80p 54.04p 56.00p 6157
22/05/2013 56.00p 57.20p 54.20p 56.00p 8505
21/05/2013 56.00p 56.00p 55.80p 56.00p 7262
20/05/2013 56.00p 57.00p 56.00p 56.00p 0
17/05/2013 57.00p 57.00p 56.00p 56.00p 2250
16/05/2013 57.00p 57.00p 54.00p 57.00p 14120
15/05/2013 59.00p 59.32p 56.00p 57.00p 30877
14/05/2013 59.00p 59.00p 58.20p 59.00p 1198
13/05/2013 59.00p 59.40p 58.40p 59.00p 3609
10/05/2013 59.00p 59.40p 58.24p 59.00p 3743
09/05/2013 59.00p 59.00p 58.24p 59.00p 0
08/05/2013 59.00p 59.00p 58.24p 59.00p 1968
07/05/2013 59.00p 59.00p 58.20p 59.00p 12500
03/05/2013 59.00p 59.60p 58.12p 59.00p 7957
02/05/2013 59.00p 59.00p 58.40p 59.00p 33750
01/05/2013 59.00p 59.31p 58.00p 59.00p 63217
30/04/2013 59.00p 59.00p 58.20p 59.00p 8926
29/04/2013 55.00p 60.00p 49.00p 59.00p 102197
26/04/2013 48.00p 50.00p 47.20p 49.00p 33314
25/04/2013 43.00p 48.80p 42.40p 48.00p 130738
24/04/2013 47.00p 47.00p 40.80p 43.00p 326489
23/04/2013 56.00p 56.95p 55.40p 56.00p 15838
22/04/2013 56.00p 56.80p 56.00p 56.00p 0
19/04/2013 56.00p 56.80p 56.00p 56.00p 700
18/04/2013 56.00p 57.18p 55.20p 56.00p 8374
17/04/2013 56.00p 57.20p 55.00p 56.00p 0
16/04/2013 56.00p 57.20p 55.00p 56.00p 5465
15/04/2013 55.00p 58.00p 55.00p 56.00p 15649
12/04/2013 58.00p 58.00p 54.00p 55.00p 99038
11/04/2013 60.00p 60.00p 56.80p 58.00p 34148
10/04/2013 60.00p 60.00p 60.00p 60.00p 66
09/04/2013 57.00p 60.80p 57.00p 60.00p 72588
08/04/2013 57.00p 57.50p 56.80p 57.00p 3746
05/04/2013 59.00p 59.00p 56.60p 57.00p 40163
04/04/2013 63.00p 63.00p 58.00p 59.00p 86900
03/04/2013 63.00p 63.00p 60.00p 63.00p 9460
02/04/2013 63.00p 63.20p 62.00p 63.00p 19539
28/03/2013 61.00p 63.20p 60.00p 63.00p 100511
27/03/2013 61.00p 61.56p 60.00p 61.00p 41304
26/03/2013 67.00p 67.00p 59.54p 61.00p 51450
25/03/2013 67.00p 67.98p 66.00p 67.00p 12210
22/03/2013 67.00p 67.00p 66.00p 67.00p 1350
21/03/2013 67.00p 68.00p 66.52p 67.00p 10346
20/03/2013 69.00p 69.00p 67.00p 67.00p 2875
19/03/2013 69.00p 69.00p 64.80p 69.00p 20051
18/03/2013 73.00p 73.00p 67.60p 69.00p 45316
15/03/2013 72.00p 74.00p 72.00p 73.00p 72879
14/03/2013 71.00p 74.00p 69.85p 72.00p 122061
13/03/2013 69.00p 72.00p 68.40p 71.00p 39464
12/03/2013 66.00p 70.00p 66.00p 69.00p 32467
11/03/2013 66.00p 67.20p 65.40p 66.00p 11763
08/03/2013 66.00p 68.00p 65.20p 66.00p 5553
07/03/2013 65.00p 66.00p 65.00p 65.00p 50729
06/03/2013 66.00p 68.00p 65.00p 65.00p 37239
05/03/2013 65.00p 68.00p 62.80p 65.00p 26518
04/03/2013 62.00p 66.00p 62.00p 64.00p 26857
01/03/2013 62.00p 63.20p 60.90p 62.00p 21102
28/02/2013 62.00p 62.00p 60.80p 62.00p 13130
27/02/2013 66.00p 66.00p 60.00p 62.00p 27686
26/02/2013 66.00p 66.60p 65.98p 66.00p 7044
25/02/2013 66.00p 66.60p 64.40p 66.00p 2922
22/02/2013 66.00p 66.80p 64.00p 66.00p 3290
21/02/2013 67.00p 67.00p 66.00p 66.00p 3258
20/02/2013 69.00p 69.00p 66.30p 67.00p 29698
19/02/2013 69.00p 69.00p 68.52p 69.00p 325
18/02/2013 62.00p 69.60p 62.00p 69.00p 25054
15/02/2013 69.00p 69.00p 60.00p 62.00p 69141
14/02/2013 70.00p 70.40p 68.00p 69.00p 5655
13/02/2013 73.00p 73.00p 70.00p 70.00p 23352
12/02/2013 73.00p 73.48p 72.40p 73.00p 5009
11/02/2013 72.00p 73.60p 70.40p 73.00p 17217
08/02/2013 72.00p 72.00p 70.40p 72.00p 32683
07/02/2013 79.00p 79.00p 68.00p 71.00p 134694
06/02/2013 81.00p 90.00p 76.00p 79.00p 179032
05/02/2013 74.60p 80.00p 74.40p 79.00p 111065
04/02/2013 68.00p 76.00p 68.00p 74.60p 78395

*Close Price adjusted for both dividends and splits