Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
20/12/2021 31.00p 31.00p 30.00p 30.00p 5650
17/12/2021 31.00p 31.00p 30.80p 31.00p 4098
16/12/2021 31.00p 31.00p 30.85p 31.00p 10000
15/12/2021 31.00p 31.90p 30.80p 31.00p 2355
14/12/2021 31.00p 31.96p 31.00p 31.00p 20000
13/12/2021 31.00p 31.00p 30.80p 31.00p 3261
10/12/2021 30.50p 32.90p 30.50p 31.00p 31857
09/12/2021 30.50p 31.00p 30.30p 30.50p 10339
08/12/2021 30.50p 30.90p 30.00p 30.50p 421353
07/12/2021 31.50p 31.50p 29.80p 30.50p 38371
06/12/2021 32.50p 32.50p 30.00p 31.50p 86880
03/12/2021 32.50p 32.98p 32.00p 32.50p 10930
02/12/2021 32.50p 32.50p 32.01p 32.50p 10200
01/12/2021 32.50p 32.50p 32.15p 32.50p 185
30/11/2021 32.00p 33.00p 32.00p 32.50p 2687
29/11/2021 33.00p 33.00p 31.00p 32.00p 41178
26/11/2021 33.50p 33.50p 32.00p 33.00p 4726
25/11/2021 34.50p 34.50p 32.30p 34.00p 19618
24/11/2021 34.50p 34.50p 34.00p 34.50p 8293
23/11/2021 34.50p 34.50p 34.05p 34.50p 9214
22/11/2021 34.50p 34.50p 34.05p 34.50p 1329
19/11/2021 34.50p 34.65p 34.02p 34.50p 16136
18/11/2021 34.50p 34.50p 34.01p 34.50p 10000
17/11/2021 34.50p 34.50p 34.02p 34.50p 7
16/11/2021 34.50p 34.50p 34.01p 34.50p 54674
15/11/2021 34.50p 34.50p 34.45p 34.50p 2024
12/11/2021 34.50p 34.50p 34.00p 34.50p 7853
11/11/2021 34.50p 34.50p 34.50p 34.50p 0
10/11/2021 34.50p 34.55p 34.01p 34.50p 27475
09/11/2021 34.50p 34.55p 34.10p 34.50p 9579
08/11/2021 34.50p 34.50p 34.50p 34.50p 0
05/11/2021 34.50p 34.60p 34.10p 34.50p 7876
04/11/2021 34.50p 34.60p 34.50p 34.50p 5
03/11/2021 34.50p 34.70p 34.25p 34.50p 24332
02/11/2021 34.50p 34.90p 34.05p 34.50p 5233
01/11/2021 34.00p 34.50p 34.00p 34.50p 23864
29/10/2021 33.50p 34.00p 33.50p 34.00p 14000
28/10/2021 32.50p 33.60p 32.30p 33.50p 19552
27/10/2021 32.50p 32.80p 32.11p 32.50p 1636
26/10/2021 31.50p 32.80p 31.20p 32.50p 50235
25/10/2021 34.50p 34.50p 31.01p 31.50p 41597
22/10/2021 35.00p 35.00p 32.10p 34.50p 43329
21/10/2021 35.50p 35.50p 34.00p 35.00p 35760
20/10/2021 36.50p 36.50p 35.00p 35.50p 10892
19/10/2021 36.50p 36.50p 36.50p 36.50p 0
18/10/2021 38.50p 38.50p 34.50p 36.50p 41808
15/10/2021 38.50p 40.20p 37.00p 40.20p 4767
14/10/2021 39.00p 40.00p 37.00p 38.50p 142752
13/10/2021 39.00p 42.00p 38.00p 39.00p 162433
12/10/2021 34.00p 40.00p 34.00p 39.00p 161314
11/10/2021 34.00p 35.20p 34.00p 34.00p 8030
08/10/2021 35.00p 35.60p 33.10p 34.00p 23212
07/10/2021 32.00p 40.00p 32.00p 35.00p 164547
06/10/2021 31.00p 31.50p 30.55p 31.00p 18722
05/10/2021 31.00p 31.50p 30.55p 31.00p 7500
04/10/2021 31.00p 32.00p 30.55p 31.00p 10625
01/10/2021 31.00p 31.50p 30.50p 31.00p 10202
30/09/2021 31.60p 32.00p 30.40p 31.00p 42676
29/09/2021 35.10p 35.10p 31.60p 31.60p 43916
28/09/2021 35.50p 35.60p 33.00p 35.10p 31620
27/09/2021 36.00p 36.00p 34.25p 35.50p 19104
24/09/2021 36.00p 36.49p 35.00p 36.00p 6426
23/09/2021 34.00p 38.00p 34.00p 36.00p 239368
22/09/2021 33.00p 34.75p 32.75p 34.00p 50150
21/09/2021 34.00p 34.40p 32.40p 33.00p 42995
20/09/2021 34.00p 34.90p 34.00p 34.00p 14
17/09/2021 36.50p 36.50p 33.00p 34.00p 82293
16/09/2021 36.50p 38.00p 35.00p 36.50p 7347
15/09/2021 38.50p 38.60p 35.00p 36.50p 79199
14/09/2021 35.00p 40.00p 33.00p 39.00p 86415
13/09/2021 37.00p 37.80p 35.00p 35.00p 27173
10/09/2021 37.00p 37.80p 36.00p 37.00p 22328
09/09/2021 28.50p 39.70p 28.50p 37.00p 346124
08/09/2021 28.00p 28.90p 26.00p 28.00p 62481
07/09/2021 28.50p 28.50p 27.00p 28.00p 31496
06/09/2021 28.50p 28.50p 27.11p 28.50p 173923
03/09/2021 27.50p 29.98p 27.00p 28.50p 118974
02/09/2021 28.50p 29.00p 27.00p 27.50p 51432
01/09/2021 28.50p 29.40p 27.00p 28.50p 34194
31/08/2021 28.50p 28.50p 27.05p 28.50p 19812
27/08/2021 28.50p 30.00p 27.90p 30.00p 11752
26/08/2021 28.50p 28.50p 27.03p 28.50p 5162
25/08/2021 28.50p 28.50p 27.99p 28.50p 6000
24/08/2021 28.50p 28.50p 28.50p 28.50p 0
23/08/2021 28.50p 28.50p 28.00p 28.50p 18528
20/08/2021 28.50p 28.50p 28.00p 28.50p 46732
19/08/2021 29.00p 29.00p 27.00p 28.50p 17846
18/08/2021 29.00p 29.00p 29.00p 29.00p 0
17/08/2021 29.00p 29.00p 28.88p 29.00p 1725
16/08/2021 29.00p 29.00p 28.90p 29.00p 6869
13/08/2021 28.50p 29.00p 28.47p 29.00p 53162
12/08/2021 30.50p 30.50p 27.64p 28.50p 60640
11/08/2021 30.50p 30.50p 30.00p 30.50p 1635
10/08/2021 30.50p 30.50p 30.30p 30.50p 2805
09/08/2021 30.50p 30.50p 30.30p 30.50p 170
06/08/2021 30.50p 30.75p 28.50p 30.50p 69187
05/08/2021 32.00p 32.00p 32.00p 32.00p 0
04/08/2021 32.00p 32.00p 31.02p 32.00p 174
03/08/2021 32.00p 32.25p 30.00p 32.00p 42081
02/08/2021 32.50p 32.50p 31.00p 32.00p 33704
30/07/2021 32.50p 33.00p 32.20p 32.50p 20496
29/07/2021 31.00p 33.00p 31.00p 32.50p 9138
28/07/2021 31.00p 32.00p 31.00p 31.00p 7583
27/07/2021 31.00p 31.25p 30.50p 31.00p 28000
26/07/2021 31.00p 32.00p 30.65p 31.00p 16789
23/07/2021 31.50p 31.77p 30.50p 31.00p 33413
22/07/2021 31.50p 32.40p 30.10p 31.50p 8494
21/07/2021 33.50p 33.50p 31.00p 31.50p 51252
20/07/2021 33.50p 33.50p 33.50p 33.50p 0
19/07/2021 37.00p 37.00p 32.58p 33.50p 46878
16/07/2021 37.00p 37.00p 35.10p 37.00p 1372
15/07/2021 37.00p 37.00p 37.00p 37.00p 1886
14/07/2021 36.50p 37.00p 36.10p 37.00p 49250
13/07/2021 36.50p 40.00p 35.88p 36.50p 1615717
12/07/2021 36.50p 36.90p 36.50p 36.50p 3588
09/07/2021 36.50p 36.50p 36.50p 36.50p 0
08/07/2021 36.50p 36.50p 35.80p 36.50p 969
07/07/2021 36.50p 37.00p 35.50p 36.50p 13385
06/07/2021 35.50p 36.50p 35.25p 36.50p 60252
05/07/2021 35.50p 36.00p 35.50p 35.50p 12138
02/07/2021 36.00p 36.60p 35.50p 35.50p 4000
01/07/2021 35.50p 36.00p 35.02p 36.00p 270
30/06/2021 35.50p 36.00p 35.50p 36.00p 10000
29/06/2021 35.50p 35.50p 35.50p 35.50p 0
28/06/2021 35.50p 36.00p 35.01p 35.50p 9207
25/06/2021 35.50p 35.57p 35.01p 35.50p 13002
24/06/2021 35.50p 35.57p 35.01p 35.50p 1575
23/06/2021 35.50p 35.66p 35.50p 35.50p 15000
22/06/2021 35.50p 35.50p 35.50p 35.50p 0
21/06/2021 36.00p 36.00p 35.00p 35.50p 4707
18/06/2021 36.00p 36.00p 35.02p 36.00p 11064
17/06/2021 36.00p 36.70p 35.00p 36.00p 8372
16/06/2021 36.00p 36.00p 35.00p 36.00p 11482
15/06/2021 36.00p 36.00p 35.00p 36.00p 43746
14/06/2021 37.50p 37.50p 35.00p 36.00p 31500
11/06/2021 38.00p 38.00p 36.00p 37.50p 10000
10/06/2021 38.00p 38.00p 38.00p 38.00p 0
09/06/2021 38.00p 38.00p 37.00p 38.00p 29075
08/06/2021 38.00p 38.00p 36.33p 38.00p 19489
07/06/2021 38.00p 38.00p 37.00p 38.00p 17500
04/06/2021 38.00p 38.00p 37.02p 38.00p 420
03/06/2021 39.00p 39.00p 37.00p 38.00p 2500
02/06/2021 39.00p 39.50p 37.10p 39.00p 10791
01/06/2021 39.00p 39.00p 37.00p 39.00p 15447
28/05/2021 39.00p 40.00p 37.00p 39.00p 29982
27/05/2021 39.00p 39.00p 39.00p 39.00p 0
26/05/2021 39.00p 40.00p 38.55p 39.00p 11222
25/05/2021 39.00p 40.00p 38.45p 39.00p 46671
24/05/2021 39.00p 40.50p 38.45p 39.00p 5231
21/05/2021 39.00p 40.50p 38.20p 39.00p 33420
20/05/2021 38.00p 39.00p 37.80p 39.00p 82324
19/05/2021 38.00p 38.80p 37.35p 38.00p 22475
18/05/2021 36.50p 38.90p 36.00p 38.00p 338722
17/05/2021 39.00p 39.50p 39.00p 39.00p 5000
14/05/2021 39.00p 39.00p 38.05p 39.00p 12
13/05/2021 41.00p 41.00p 37.02p 39.00p 70674
12/05/2021 41.00p 41.00p 39.00p 41.00p 11148
11/05/2021 40.50p 40.50p 40.35p 40.50p 47347
10/05/2021 40.50p 40.99p 40.35p 40.50p 6143
07/05/2021 40.50p 40.80p 40.01p 40.50p 11230
06/05/2021 42.00p 42.00p 39.68p 40.50p 165605
05/05/2021 42.00p 44.00p 40.00p 42.00p 41883
04/05/2021 42.00p 42.80p 40.00p 42.00p 209967
30/04/2021 42.00p 42.80p 41.10p 42.00p 4795
29/04/2021 42.00p 42.80p 40.85p 42.00p 25717
28/04/2021 42.00p 42.80p 40.60p 42.00p 45621
27/04/2021 42.00p 42.00p 40.20p 42.00p 28002
26/04/2021 42.00p 42.00p 40.13p 42.00p 49991
23/04/2021 42.50p 42.50p 40.00p 42.00p 25023
22/04/2021 42.50p 43.00p 39.12p 42.50p 62218
21/04/2021 40.50p 41.90p 40.50p 41.00p 52720
20/04/2021 40.00p 41.90p 39.70p 40.50p 27574
19/04/2021 40.00p 40.00p 39.55p 40.00p 10
16/04/2021 40.00p 41.40p 39.50p 40.00p 35341
15/04/2021 37.00p 41.96p 37.00p 40.00p 165486
14/04/2021 32.50p 39.00p 32.50p 37.00p 175209
13/04/2021 32.50p 33.00p 32.50p 32.50p 10179
12/04/2021 31.50p 33.00p 31.50p 32.50p 52144
09/04/2021 29.00p 33.60p 29.00p 31.50p 115766
08/04/2021 29.00p 29.95p 28.00p 29.00p 107506
07/04/2021 29.00p 29.98p 28.50p 29.00p 52709
06/04/2021 28.00p 30.00p 28.00p 29.00p 25248
01/04/2021 27.50p 28.20p 27.50p 28.00p 13243
31/03/2021 26.00p 27.98p 26.00p 27.50p 72549
30/03/2021 26.00p 26.90p 25.30p 26.00p 55681
29/03/2021 27.00p 27.20p 26.00p 26.00p 37591
26/03/2021 29.00p 29.00p 26.10p 27.00p 29887
25/03/2021 29.00p 29.90p 28.10p 29.00p 51790
24/03/2021 29.50p 29.50p 28.40p 29.00p 25352
23/03/2021 28.50p 30.00p 28.20p 29.50p 83164
22/03/2021 26.00p 29.00p 26.00p 28.50p 67831
19/03/2021 26.00p 27.00p 25.05p 26.00p 58802
18/03/2021 28.50p 28.50p 25.10p 26.00p 101919
17/03/2021 29.00p 29.00p 27.00p 28.50p 18333
16/03/2021 32.00p 32.00p 27.00p 29.00p 101079
15/03/2021 30.50p 32.00p 29.90p 32.00p 38344
12/03/2021 30.50p 30.50p 29.05p 30.50p 33662
11/03/2021 30.50p 30.50p 29.05p 30.50p 4407
10/03/2021 30.50p 30.50p 29.03p 30.50p 10333
09/03/2021 30.50p 30.50p 29.03p 30.50p 1500

*Close Price adjusted for both dividends and splits