Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/01/2013 61.00p 66.00p 60.80p 63.00p 26500
28/01/2013 59.00p 59.00p 56.00p 58.00p 25047
25/01/2013 59.00p 62.00p 58.48p 59.00p 80761
24/01/2013 54.00p 58.00p 54.00p 57.00p 68874
23/01/2013 54.00p 55.80p 52.80p 54.00p 20174
22/01/2013 51.00p 54.00p 50.00p 54.00p 47129
21/01/2013 50.00p 51.00p 50.00p 51.00p 17000
18/01/2013 49.00p 51.00p 48.00p 50.00p 27198
17/01/2013 54.00p 54.00p 46.00p 49.00p 16273
16/01/2013 55.00p 64.00p 51.73p 54.00p 115672
15/01/2013 46.00p 60.00p 46.00p 55.00p 96874
14/01/2013 48.00p 48.40p 42.80p 46.00p 2483820
11/01/2013 48.00p 48.00p 46.00p 48.00p 5692
10/01/2013 50.00p 50.00p 46.00p 48.00p 16224
09/01/2013 52.00p 52.80p 48.00p 50.00p 17184
08/01/2013 52.00p 52.64p 50.00p 52.00p 7750
07/01/2013 56.00p 56.00p 50.00p 52.00p 49307
04/01/2013 56.00p 56.00p 54.00p 56.00p 11111
03/01/2013 58.00p 58.60p 54.00p 56.00p 45974
02/01/2013 49.00p 60.00p 49.00p 58.00p 43295
31/12/2012 49.00p 49.60p 48.08p 49.00p 30425
28/12/2012 49.00p 49.60p 48.00p 49.00p 21879
27/12/2012 49.00p 49.40p 48.40p 49.00p 7953
24/12/2012 49.00p 50.00p 48.80p 49.00p 21705
21/12/2012 54.00p 54.00p 48.00p 49.00p 105584
20/12/2012 54.00p 54.00p 52.00p 54.00p 6255
19/12/2012 55.00p 55.00p 52.00p 54.00p 7450
18/12/2012 55.00p 56.00p 52.04p 55.00p 23650
17/12/2012 53.00p 58.00p 53.00p 55.00p 100040
14/12/2012 49.00p 54.65p 49.00p 53.00p 1117778
13/12/2012 42.00p 50.05p 42.00p 49.00p 191805
12/12/2012 40.60p 42.00p 40.25p 40.60p 25000
11/12/2012 43.00p 43.60p 40.00p 40.60p 22063
10/12/2012 39.00p 43.00p 38.20p 43.00p 61348
07/12/2012 35.00p 38.00p 35.00p 35.40p 13543
06/12/2012 35.00p 35.20p 34.00p 35.00p 290
05/12/2012 35.40p 36.00p 34.10p 35.00p 31868
04/12/2012 36.60p 36.60p 34.40p 35.40p 24750
03/12/2012 37.00p 37.00p 36.00p 36.60p 5850
30/11/2012 37.00p 37.00p 36.00p 37.00p 27427
29/11/2012 37.00p 37.00p 36.00p 37.00p 1401
28/11/2012 37.00p 37.00p 36.68p 37.00p 0
27/11/2012 37.00p 37.00p 36.68p 37.00p 0
26/11/2012 37.00p 37.00p 36.68p 37.00p 0
23/11/2012 37.00p 37.00p 36.68p 37.00p 50
22/11/2012 37.40p 37.40p 36.20p 37.00p 5213
21/11/2012 38.40p 38.40p 36.80p 37.40p 2500
20/11/2012 38.40p 38.40p 36.80p 38.40p 375
19/11/2012 38.40p 39.00p 38.00p 38.40p 0
16/11/2012 39.00p 39.00p 38.00p 38.40p 4980
15/11/2012 39.00p 39.00p 38.00p 39.00p 8
14/11/2012 39.40p 39.40p 37.25p 39.00p 13750
13/11/2012 39.40p 39.40p 38.80p 39.40p 23394
12/11/2012 39.40p 39.40p 38.20p 39.40p 9196
09/11/2012 39.40p 39.40p 38.80p 39.40p 2500
08/11/2012 39.00p 39.40p 38.00p 39.40p 34719
07/11/2012 39.00p 39.10p 38.40p 39.00p 14000
06/11/2012 39.00p 39.60p 39.00p 39.00p 775
05/11/2012 41.00p 42.00p 38.20p 39.00p 26575
02/11/2012 41.00p 42.00p 41.00p 41.00p 2113
01/11/2012 41.00p 44.80p 41.00p 41.00p 7772
31/10/2012 41.00p 42.00p 40.80p 41.00p 800
30/10/2012 41.00p 42.00p 40.80p 41.00p 2648
29/10/2012 43.00p 43.00p 40.60p 41.00p 14425
26/10/2012 43.00p 43.56p 42.40p 43.00p 0
25/10/2012 43.00p 43.56p 42.40p 43.00p 8462
24/10/2012 43.00p 43.32p 42.40p 43.00p 1466
23/10/2012 40.00p 45.10p 39.60p 43.00p 105097
22/10/2012 36.40p 40.00p 35.20p 40.00p 84613
19/10/2012 36.40p 36.40p 35.20p 36.40p 4773
18/10/2012 36.40p 36.40p 35.20p 36.40p 1250
17/10/2012 35.20p 36.40p 34.96p 36.40p 13309
16/10/2012 35.20p 36.40p 35.04p 35.20p 5499
15/10/2012 35.20p 36.00p 35.16p 35.20p 1281
12/10/2012 34.60p 35.20p 34.36p 35.20p 21623
11/10/2012 34.60p 34.60p 34.36p 34.60p 0
10/10/2012 34.60p 34.60p 34.36p 34.60p 2500
09/10/2012 34.60p 35.20p 34.36p 34.60p 25559
08/10/2012 34.60p 34.80p 34.00p 34.60p 5027
05/10/2012 34.20p 34.80p 34.00p 34.60p 30856
04/10/2012 34.20p 34.20p 33.26p 34.20p 31713
03/10/2012 34.20p 34.20p 33.20p 34.20p 2571
02/10/2012 33.00p 33.00p 32.40p 33.00p 2500
01/10/2012 33.00p 33.00p 32.40p 33.00p 9625
28/09/2012 33.00p 33.00p 32.40p 33.00p 4706
27/09/2012 33.00p 33.00p 32.40p 33.00p 1675
26/09/2012 33.20p 33.20p 32.40p 33.00p 13750
25/09/2012 33.20p 33.60p 33.20p 33.20p 762
24/09/2012 33.20p 33.20p 32.56p 33.20p 4254
21/09/2012 33.20p 33.60p 32.56p 33.20p 13301
20/09/2012 32.40p 33.20p 32.00p 33.20p 30000
19/09/2012 33.00p 33.00p 32.40p 32.40p 35764
18/09/2012 34.60p 34.60p 32.80p 33.00p 34647
17/09/2012 35.00p 35.00p 34.00p 34.60p 20932
14/09/2012 35.00p 35.18p 35.00p 35.00p 6890
13/09/2012 35.40p 35.60p 35.00p 35.00p 19530
12/09/2012 35.40p 35.40p 35.12p 35.40p 1029
11/09/2012 35.40p 35.40p 35.03p 35.40p 258
10/09/2012 35.40p 35.94p 35.00p 35.40p 26014
07/09/2012 35.20p 36.00p 34.84p 35.40p 47312
06/09/2012 34.80p 35.20p 34.60p 35.20p 48086
05/09/2012 34.40p 34.80p 34.28p 34.80p 8125
04/09/2012 35.00p 35.00p 34.40p 34.40p 17770
03/09/2012 35.00p 35.08p 34.80p 35.00p 9813
31/08/2012 35.00p 35.20p 35.00p 35.00p 12886
30/08/2012 35.00p 35.20p 34.80p 35.00p 86639
29/08/2012 35.60p 35.60p 34.10p 35.00p 71717
28/08/2012 31.40p 37.60p 31.40p 35.60p 138586
24/08/2012 29.00p 36.00p 29.00p 31.40p 285448
23/08/2012 23.80p 23.84p 23.80p 23.80p 3750
22/08/2012 23.80p 24.68p 23.70p 23.80p 5850
21/08/2012 23.40p 24.00p 23.20p 23.80p 40444
20/08/2012 23.40p 24.00p 23.24p 23.40p 38746
17/08/2012 23.40p 23.60p 22.80p 23.40p 0
16/08/2012 23.40p 23.60p 22.80p 23.40p 23757
15/08/2012 23.40p 23.40p 23.22p 23.40p 528
14/08/2012 23.40p 24.00p 23.40p 23.40p 6250
13/08/2012 23.20p 24.00p 23.20p 23.40p 24287
10/08/2012 23.00p 24.00p 22.36p 23.20p 0
09/08/2012 22.40p 24.00p 22.36p 23.00p 7662
08/08/2012 22.40p 22.40p 22.34p 22.40p 2500
07/08/2012 22.40p 22.48p 22.28p 22.40p 20900
06/08/2012 22.40p 22.40p 22.00p 22.40p 26500
03/08/2012 22.40p 22.40p 22.00p 22.40p 0
02/08/2012 22.40p 22.40p 22.00p 22.40p 0
01/08/2012 22.40p 22.40p 22.00p 22.40p 0
31/07/2012 22.40p 22.40p 22.00p 22.40p 0
30/07/2012 22.40p 22.40p 22.00p 22.40p 4238
27/07/2012 22.40p 22.40p 22.08p 22.40p 217
26/07/2012 22.40p 22.40p 22.20p 22.40p 2250
25/07/2012 22.40p 22.52p 22.00p 22.40p 8511
24/07/2012 22.40p 22.60p 22.20p 22.40p 0
23/07/2012 22.40p 22.60p 22.20p 22.40p 0
20/07/2012 22.40p 22.60p 22.20p 22.40p 0
19/07/2012 22.40p 22.60p 22.20p 22.40p 8168
18/07/2012 22.20p 22.60p 22.20p 22.20p 0
17/07/2012 22.20p 22.60p 22.20p 22.20p 0
16/07/2012 22.20p 22.60p 22.20p 22.20p 4250
13/07/2012 22.20p 22.60p 22.20p 22.20p 838
12/07/2012 22.20p 22.40p 22.20p 22.20p 1562
11/07/2012 22.20p 22.40p 22.20p 22.20p 0
10/07/2012 22.20p 22.40p 22.20p 22.20p 1563
09/07/2012 22.20p 22.40p 21.72p 22.20p 0
06/07/2012 22.20p 22.40p 21.72p 22.20p 8250
05/07/2012 22.20p 22.20p 21.68p 22.20p 5000
04/07/2012 22.20p 22.40p 21.72p 22.20p 8348
03/07/2012 22.20p 22.48p 21.72p 22.20p 0
02/07/2012 22.20p 22.48p 21.72p 22.20p 4202
29/06/2012 22.20p 22.20p 21.72p 22.20p 500
28/06/2012 22.20p 22.36p 21.68p 22.20p 13354
27/06/2012 22.00p 22.20p 21.60p 22.20p 36054
26/06/2012 22.00p 22.00p 21.44p 22.00p 625
25/06/2012 21.80p 22.10p 21.80p 22.00p 1750
22/06/2012 20.20p 21.82p 20.20p 21.80p 24164
21/06/2012 22.60p 22.60p 18.82p 20.20p 89491
20/06/2012 22.60p 22.80p 21.80p 22.60p 0
19/06/2012 21.80p 22.80p 21.80p 22.60p 60769
18/06/2012 21.80p 22.20p 21.80p 21.80p 0
15/06/2012 22.20p 22.20p 21.80p 21.80p 13500
14/06/2012 22.20p 22.68p 22.20p 22.20p 13
13/06/2012 22.20p 22.68p 21.92p 22.20p 2000
12/06/2012 21.60p 22.70p 21.56p 22.20p 77092
11/06/2012 21.00p 23.00p 21.00p 21.60p 69332
08/06/2012 19.80p 19.80p 19.80p 19.80p 250
07/06/2012 19.80p 19.80p 19.80p 19.80p 1250
06/06/2012 19.80p 19.80p 19.33p 19.80p 91270
01/06/2012 19.80p 19.80p 19.60p 19.80p 3838
31/05/2012 19.80p 19.80p 19.60p 19.80p 650
30/05/2012 19.80p 19.80p 19.64p 19.80p 5000
29/05/2012 19.80p 19.80p 19.68p 19.80p 2012
28/05/2012 19.80p 19.91p 19.60p 19.80p 17224
25/05/2012 19.80p 19.80p 19.66p 19.80p 1205
24/05/2012 19.80p 19.80p 19.72p 19.80p 2500
23/05/2012 19.80p 19.80p 19.72p 19.80p 6949
22/05/2012 19.80p 19.80p 19.72p 19.80p 0
21/05/2012 19.80p 19.80p 19.72p 19.80p 19522
18/05/2012 19.80p 19.92p 19.60p 19.80p 28878
17/05/2012 19.60p 19.80p 19.52p 19.80p 27820
16/05/2012 17.60p 20.00p 17.60p 19.60p 53397
15/05/2012 22.40p 22.40p 19.40p 19.40p 5522
14/05/2012 24.20p 24.20p 22.40p 22.40p 36453
11/05/2012 24.20p 24.20p 23.20p 24.20p 4238
10/05/2012 24.60p 25.00p 22.97p 24.20p 0
09/05/2012 25.00p 25.00p 22.97p 24.60p 21188
08/05/2012 24.60p 25.00p 22.80p 25.00p 10663
04/05/2012 24.40p 24.60p 22.00p 24.60p 131692
03/05/2012 28.40p 28.40p 24.00p 25.60p 68392
02/05/2012 28.40p 28.40p 27.20p 28.40p 875
01/05/2012 28.80p 28.80p 27.20p 28.40p 10000
30/04/2012 28.80p 28.80p 28.00p 28.80p 2750
27/04/2012 28.80p 28.80p 28.00p 28.80p 6864
26/04/2012 28.80p 28.80p 28.80p 28.80p 12500
25/04/2012 28.80p 29.20p 28.00p 28.80p 0
24/04/2012 29.20p 29.20p 28.00p 28.80p 5708
23/04/2012 29.20p 29.20p 28.80p 29.20p 1500
20/04/2012 29.20p 29.20p 28.81p 29.20p 5138
19/04/2012 29.60p 29.60p 28.40p 29.20p 36250
18/04/2012 29.60p 29.60p 29.20p 29.60p 999
17/04/2012 30.20p 30.20p 29.20p 29.60p 14528
16/04/2012 30.40p 30.40p 30.00p 30.20p 15000

*Close Price adjusted for both dividends and splits