Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/03/2021 30.50p 31.70p 29.10p 30.00p 18904
04/03/2021 32.50p 32.50p 30.30p 30.50p 35325
03/03/2021 32.50p 32.50p 31.40p 32.50p 19500
02/03/2021 32.50p 32.90p 31.40p 32.50p 35794
01/03/2021 32.50p 33.90p 31.25p 32.50p 18285
26/02/2021 31.50p 34.00p 31.50p 32.50p 53332
25/02/2021 31.00p 33.00p 31.00p 31.50p 19000
24/02/2021 29.50p 32.00p 29.00p 31.00p 15795
23/02/2021 28.50p 30.90p 28.20p 29.50p 30838
22/02/2021 28.50p 30.00p 28.10p 28.50p 43020
19/02/2021 27.00p 29.85p 27.00p 28.50p 50477
18/02/2021 27.50p 28.00p 24.50p 26.50p 82832
17/02/2021 28.50p 28.70p 26.90p 27.00p 26635
16/02/2021 29.50p 30.25p 28.00p 28.50p 12801
15/02/2021 30.00p 30.50p 29.00p 29.50p 22641
12/02/2021 30.50p 30.50p 28.60p 30.00p 42503
11/02/2021 30.50p 30.60p 30.50p 30.50p 10000
10/02/2021 30.50p 30.65p 30.10p 30.50p 25300
09/02/2021 30.50p 30.69p 30.50p 30.50p 8284
08/02/2021 31.50p 32.90p 29.00p 30.50p 44694
05/02/2021 31.50p 32.90p 30.00p 31.50p 19875
04/02/2021 31.50p 31.50p 30.10p 31.50p 562
03/02/2021 32.50p 32.90p 31.50p 31.50p 6741
02/02/2021 32.00p 34.90p 30.50p 32.50p 39649
01/02/2021 32.50p 34.00p 30.03p 32.00p 129983
29/01/2021 32.50p 32.50p 31.00p 32.50p 73
28/01/2021 32.50p 34.40p 31.00p 32.50p 26478
27/01/2021 33.50p 34.40p 31.00p 32.50p 40501
26/01/2021 33.50p 35.80p 32.00p 33.50p 17201
25/01/2021 33.50p 35.80p 32.20p 33.50p 10627
22/01/2021 33.50p 35.80p 32.20p 33.50p 9393
21/01/2021 33.50p 35.80p 33.50p 33.50p 5000
20/01/2021 33.50p 35.80p 32.10p 33.50p 5067
19/01/2021 33.50p 35.80p 33.50p 33.50p 2782
18/01/2021 33.50p 35.80p 33.50p 33.50p 14583
15/01/2021 32.50p 35.50p 31.50p 33.50p 13082
14/01/2021 32.50p 34.50p 30.00p 32.50p 16087
13/01/2021 34.50p 34.50p 32.00p 32.50p 2344
12/01/2021 34.50p 34.50p 32.05p 34.50p 11493
11/01/2021 34.50p 36.00p 32.00p 34.50p 3807
08/01/2021 34.50p 34.50p 32.05p 34.50p 14291
07/01/2021 34.50p 36.80p 34.50p 34.50p 2500
06/01/2021 34.50p 36.80p 32.55p 34.50p 13518
05/01/2021 34.50p 37.00p 32.55p 34.50p 14798
04/01/2021 32.00p 35.00p 30.60p 34.50p 58398
01/01/2021 31.00p 34.00p 31.00p 32.00p 15945
31/12/2020 31.00p 34.00p 31.00p 32.00p 15945
30/12/2020 30.50p 31.90p 30.50p 31.00p 3116
29/12/2020 31.50p 32.10p 29.30p 30.50p 48294
28/12/2020 30.50p 34.00p 30.50p 31.50p 26203
25/12/2020 30.50p 34.00p 30.50p 31.50p 26203
24/12/2020 30.50p 34.00p 30.50p 31.50p 26203
23/12/2020 30.00p 30.50p 30.00p 30.50p 8505
22/12/2020 32.00p 32.10p 28.00p 30.00p 58724
21/12/2020 32.00p 32.80p 30.55p 32.00p 6368
18/12/2020 32.00p 32.00p 30.30p 32.00p 6223
17/12/2020 31.50p 32.00p 29.05p 32.00p 5433
16/12/2020 31.50p 32.00p 29.60p 31.50p 16775
15/12/2020 31.50p 32.40p 29.60p 31.50p 122
14/12/2020 31.50p 32.90p 29.50p 31.50p 13566
11/12/2020 31.50p 32.90p 31.50p 31.50p 2230
10/12/2020 33.00p 34.00p 31.00p 31.50p 52349
09/12/2020 35.00p 35.33p 32.55p 33.00p 25285
08/12/2020 35.50p 35.90p 34.03p 35.00p 56436
07/12/2020 35.50p 37.00p 35.33p 35.50p 20739
04/12/2020 34.50p 36.50p 34.50p 35.50p 28020
03/12/2020 34.50p 36.00p 32.10p 34.50p 3083
02/12/2020 34.50p 36.50p 33.50p 34.50p 15787
01/12/2020 34.50p 34.50p 33.50p 34.50p 7877
30/11/2020 34.50p 36.50p 33.50p 34.50p 27956
27/11/2020 34.50p 35.10p 34.00p 34.50p 5208
26/11/2020 36.00p 36.75p 34.50p 34.50p 14680
25/11/2020 34.50p 36.00p 34.50p 36.00p 4977
24/11/2020 34.50p 36.00p 33.30p 34.50p 14565
23/11/2020 35.00p 35.90p 33.50p 34.50p 56782
20/11/2020 31.50p 36.70p 31.50p 35.00p 66556
19/11/2020 30.50p 32.00p 30.50p 31.50p 2627
18/11/2020 29.50p 32.50p 29.20p 30.50p 23248
17/11/2020 27.00p 31.50p 27.00p 29.50p 32350
16/11/2020 27.00p 29.00p 26.10p 27.00p 24027
13/11/2020 27.00p 28.92p 26.00p 27.00p 57480
12/11/2020 27.00p 27.00p 25.26p 27.00p 250
10/11/2020 25.00p 28.80p 24.95p 27.00p 86073
09/11/2020 25.00p 25.00p 24.02p 25.00p 85134
06/11/2020 26.00p 26.00p 24.02p 25.00p 192619
05/11/2020 26.50p 27.00p 24.50p 26.00p 30600
04/11/2020 26.50p 26.50p 26.00p 26.50p 15902
03/11/2020 26.50p 26.50p 26.50p 26.50p 0
02/11/2020 27.50p 29.00p 26.10p 26.50p 16213
30/10/2020 26.50p 27.80p 26.50p 27.50p 8980
29/10/2020 27.00p 27.00p 25.10p 26.50p 41778
28/10/2020 27.00p 27.00p 27.00p 27.00p 0
27/10/2020 27.00p 28.96p 27.00p 27.00p 10414
26/10/2020 27.00p 28.60p 25.50p 27.00p 39394
23/10/2020 29.00p 29.00p 27.00p 27.00p 25506
22/10/2020 30.50p 30.50p 28.03p 29.00p 20745
21/10/2020 30.50p 30.50p 30.50p 30.50p 0
20/10/2020 32.00p 32.00p 30.50p 30.50p 29420
19/10/2020 32.50p 32.50p 31.00p 32.00p 44377
16/10/2020 32.50p 32.50p 32.00p 32.50p 22311
15/10/2020 32.50p 32.99p 32.50p 32.50p 46286
14/10/2020 30.50p 33.00p 30.50p 32.50p 40534
13/10/2020 30.50p 32.00p 29.03p 30.50p 42145
12/10/2020 23.50p 32.60p 23.50p 30.50p 180319
09/10/2020 23.50p 23.95p 23.05p 23.50p 31441
08/10/2020 24.00p 24.00p 23.05p 23.50p 19699
07/10/2020 24.00p 24.20p 23.10p 24.00p 393
06/10/2020 24.00p 24.30p 24.00p 24.00p 48777
05/10/2020 25.00p 25.00p 23.00p 24.00p 21009
02/10/2020 25.00p 25.00p 23.40p 25.00p 37184
01/10/2020 25.00p 25.00p 25.00p 25.00p 0
30/09/2020 25.00p 25.00p 25.00p 25.00p 2256
29/09/2020 25.00p 25.00p 24.00p 25.00p 14000
28/09/2020 25.00p 25.00p 25.00p 25.00p 100
25/09/2020 25.00p 26.00p 25.00p 25.00p 4000
24/09/2020 26.50p 26.50p 23.40p 25.00p 59591
23/09/2020 23.00p 27.80p 23.00p 26.50p 146335
22/09/2020 21.50p 22.50p 19.00p 21.50p 113219
21/09/2020 23.50p 23.50p 21.25p 21.50p 52180
18/09/2020 23.50p 24.30p 23.50p 23.50p 8532
17/09/2020 24.50p 24.50p 23.50p 23.50p 28678
16/09/2020 26.00p 26.00p 24.00p 24.50p 46549
15/09/2020 26.00p 26.00p 26.00p 26.00p 1938
14/09/2020 26.00p 27.50p 26.00p 26.00p 8797
11/09/2020 26.00p 26.00p 26.00p 26.00p 0
10/09/2020 27.00p 27.00p 26.00p 26.00p 10000
09/09/2020 27.00p 27.00p 26.55p 27.00p 4752
08/09/2020 27.50p 27.50p 26.51p 27.00p 2500
07/09/2020 28.00p 28.00p 26.60p 27.50p 14936
04/09/2020 29.50p 29.90p 28.00p 28.00p 10101
03/09/2020 26.50p 29.50p 26.20p 29.50p 18016
02/09/2020 26.50p 27.00p 26.05p 26.50p 10259
01/09/2020 26.50p 26.50p 26.50p 26.50p 0
31/08/2020 24.00p 27.00p 24.00p 26.50p 32414
28/08/2020 24.00p 27.00p 24.00p 26.50p 32414
27/08/2020 23.50p 25.00p 23.50p 24.00p 3968
26/08/2020 25.50p 25.85p 21.50p 23.50p 50906
25/08/2020 25.50p 27.00p 24.00p 25.50p 559
24/08/2020 24.50p 25.85p 24.50p 25.50p 10308
21/08/2020 26.00p 26.00p 24.00p 24.50p 36564
20/08/2020 26.50p 26.50p 25.00p 26.00p 21392
19/08/2020 26.50p 27.00p 25.00p 26.50p 4874
18/08/2020 26.50p 27.00p 26.50p 26.50p 6990
17/08/2020 26.50p 27.10p 25.00p 26.50p 7686
14/08/2020 26.50p 26.90p 26.50p 26.50p 3750
13/08/2020 28.00p 29.00p 26.25p 26.50p 7643
12/08/2020 28.00p 29.00p 26.40p 28.00p 750
11/08/2020 28.00p 29.00p 26.40p 28.00p 17967
10/08/2020 28.00p 28.00p 26.40p 28.00p 11235
07/08/2020 29.50p 29.50p 28.00p 28.00p 5000
06/08/2020 29.50p 29.50p 29.50p 29.50p 0
05/08/2020 29.50p 29.50p 28.15p 29.50p 2450
04/08/2020 29.50p 30.50p 28.55p 29.50p 17710
03/08/2020 23.50p 30.00p 23.50p 29.50p 37263
31/07/2020 24.50p 24.97p 22.15p 23.50p 26404
30/07/2020 24.50p 26.50p 24.50p 24.50p 1495
29/07/2020 23.00p 24.96p 23.00p 24.50p 41260
28/07/2020 23.00p 24.15p 21.00p 23.00p 36202
27/07/2020 25.50p 25.50p 23.00p 23.00p 40999
24/07/2020 25.50p 28.00p 24.50p 25.50p 8936
23/07/2020 25.50p 25.70p 23.00p 25.50p 501586
22/07/2020 25.50p 25.50p 24.50p 25.50p 6000
21/07/2020 25.50p 30.00p 25.50p 25.50p 34418
20/07/2020 28.50p 29.40p 25.50p 25.50p 64834
17/07/2020 28.50p 29.85p 27.50p 28.50p 14809
16/07/2020 25.50p 30.00p 23.00p 28.50p 77283
15/07/2020 34.00p 35.00p 29.40p 30.50p 68286
14/07/2020 37.50p 37.50p 33.00p 34.00p 11864
13/07/2020 37.50p 37.50p 36.90p 37.50p 2021
10/07/2020 37.50p 37.50p 35.00p 37.50p 9835
09/07/2020 37.50p 37.50p 35.00p 37.50p 36653
08/07/2020 38.00p 38.00p 37.00p 37.50p 469798
07/07/2020 38.00p 38.00p 38.00p 38.00p 0
06/07/2020 39.00p 39.00p 37.10p 38.00p 6178
03/07/2020 39.50p 39.55p 37.10p 39.00p 13298
02/07/2020 38.50p 39.55p 37.10p 39.50p 998
01/07/2020 38.50p 39.55p 38.20p 38.50p 13230
30/06/2020 38.50p 39.89p 38.20p 38.50p 8920
29/06/2020 39.50p 42.00p 35.00p 38.50p 45000
26/06/2020 39.50p 39.50p 37.10p 39.50p 2380
25/06/2020 39.50p 39.50p 37.05p 39.50p 603
24/06/2020 39.50p 39.50p 37.05p 39.50p 5431
23/06/2020 39.50p 39.95p 39.50p 39.50p 250
22/06/2020 39.50p 42.00p 39.50p 39.50p 10569
19/06/2020 38.50p 39.95p 38.50p 39.00p 10511
18/06/2020 38.50p 39.97p 37.50p 38.50p 13765
17/06/2020 38.50p 39.94p 38.50p 38.50p 3834
16/06/2020 38.50p 39.97p 38.50p 38.50p 12484
15/06/2020 38.50p 39.97p 37.25p 39.00p 26470
12/06/2020 38.50p 39.00p 38.50p 38.50p 3335
11/06/2020 42.50p 42.50p 37.00p 39.00p 100516
10/06/2020 42.50p 42.50p 40.00p 42.50p 8885
09/06/2020 42.50p 42.50p 38.88p 42.50p 12135
08/06/2020 42.50p 44.00p 40.50p 42.50p 9234
05/06/2020 40.50p 43.00p 40.00p 42.50p 19671
04/06/2020 40.50p 40.50p 40.00p 40.50p 1276
03/06/2020 38.50p 40.50p 38.20p 40.50p 15327
02/06/2020 38.50p 40.00p 37.00p 38.50p 989
29/05/2020 38.00p 39.00p 37.02p 38.00p 10274
28/05/2020 38.50p 40.00p 37.03p 38.00p 25274

*Close Price adjusted for both dividends and splits