Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/05/2020 38.50p 40.00p 37.03p 38.00p 25274
27/05/2020 44.00p 45.00p 38.50p 38.50p 10347
26/05/2020 42.50p 46.00p 42.50p 44.00p 18900
25/05/2020 42.50p 45.00p 40.67p 42.50p 8647
22/05/2020 42.50p 45.00p 40.67p 42.50p 8647
21/05/2020 44.00p 46.00p 40.00p 42.50p 46706
20/05/2020 39.00p 47.00p 38.60p 44.00p 152236
19/05/2020 27.50p 40.00p 27.50p 39.00p 154657
18/05/2020 26.50p 26.50p 26.01p 26.50p 18559
15/05/2020 26.50p 26.50p 26.01p 26.50p 62
14/05/2020 26.50p 26.50p 26.05p 26.50p 31
13/05/2020 26.50p 27.00p 26.01p 26.50p 1142
12/05/2020 26.50p 26.50p 26.05p 26.50p 1808
11/05/2020 26.50p 26.50p 26.05p 26.50p 5500
08/05/2020 26.50p 26.50p 24.20p 26.50p 175953
07/05/2020 26.50p 26.50p 24.20p 26.50p 175953
06/05/2020 26.50p 26.50p 26.00p 26.50p 17575
05/05/2020 26.50p 26.50p 26.31p 26.50p 10598
04/05/2020 26.50p 26.50p 26.00p 26.50p 98684
01/05/2020 26.50p 26.50p 26.20p 26.50p 5725
30/04/2020 26.50p 26.95p 26.01p 26.50p 26143
29/04/2020 26.50p 26.95p 25.00p 26.50p 50487
28/04/2020 26.50p 26.95p 26.00p 26.50p 30000
27/04/2020 27.50p 27.50p 25.50p 26.50p 36295
24/04/2020 29.00p 29.00p 25.00p 27.50p 35500
23/04/2020 29.00p 29.00p 28.25p 29.00p 3500
22/04/2020 29.00p 29.00p 28.60p 29.00p 18840
21/04/2020 29.00p 29.00p 25.00p 29.00p 10380
20/04/2020 30.50p 30.50p 27.10p 29.00p 14918
17/04/2020 31.50p 32.40p 28.00p 30.50p 31881
16/04/2020 31.50p 31.50p 30.00p 31.50p 23159
15/04/2020 32.50p 32.50p 30.00p 31.50p 11648
14/04/2020 32.50p 32.50p 30.05p 32.50p 1552
13/04/2020 32.50p 34.00p 30.00p 32.50p 5011
10/04/2020 32.50p 34.00p 30.00p 32.50p 5011
09/04/2020 32.50p 34.00p 30.00p 32.50p 5011
08/04/2020 33.50p 33.50p 32.00p 32.50p 14037
07/04/2020 33.50p 34.75p 32.50p 33.50p 34724
06/04/2020 33.50p 34.85p 32.70p 33.50p 15508
03/04/2020 33.50p 33.50p 30.00p 32.50p 47173
02/04/2020 41.70p 43.23p 32.00p 33.50p 50749
01/04/2020 23.50p 43.40p 23.50p 41.70p 268349
31/03/2020 18.50p 26.50p 17.00p 24.00p 465500
30/03/2020 16.50p 16.50p 14.50p 16.25p 112702
27/03/2020 16.50p 16.70p 16.00p 16.50p 59300
26/03/2020 17.00p 17.50p 15.00p 16.50p 46440
25/03/2020 17.50p 17.90p 16.00p 17.00p 123819
24/03/2020 22.50p 22.50p 14.95p 17.50p 325330
23/03/2020 24.00p 24.00p 22.00p 22.50p 3671
20/03/2020 24.50p 25.00p 24.50p 25.00p 21152
19/03/2020 24.50p 24.50p 24.50p 24.50p 0
18/03/2020 28.50p 28.50p 24.50p 24.50p 16980
17/03/2020 36.50p 36.50p 26.63p 29.50p 38646
16/03/2020 46.00p 46.00p 36.00p 36.50p 39397
13/03/2020 46.00p 46.00p 45.00p 46.00p 518
12/03/2020 46.00p 46.00p 45.00p 46.00p 10000
11/03/2020 46.00p 46.00p 45.02p 46.00p 12573
10/03/2020 46.00p 46.00p 45.00p 46.00p 3750
09/03/2020 46.00p 46.00p 46.00p 46.00p 2160
06/03/2020 48.50p 48.50p 43.50p 46.50p 70929
05/03/2020 54.00p 54.00p 47.00p 49.50p 86588
04/03/2020 54.00p 54.95p 54.00p 54.00p 2256
03/03/2020 54.00p 54.00p 54.00p 54.00p 0
02/03/2020 55.00p 55.00p 54.00p 54.00p 1587
28/02/2020 57.00p 57.00p 54.00p 55.00p 22998
27/02/2020 60.50p 60.50p 56.93p 59.50p 13250
26/02/2020 61.50p 61.50p 57.50p 60.50p 20000
25/02/2020 61.50p 61.50p 60.00p 61.50p 1228
24/02/2020 61.50p 61.50p 61.20p 61.50p 1624
21/02/2020 61.50p 61.50p 60.00p 61.50p 8500
20/02/2020 61.50p 61.50p 61.50p 61.50p 0
19/02/2020 61.50p 61.50p 61.50p 61.50p 0
18/02/2020 61.50p 61.50p 60.00p 61.50p 15773
17/02/2020 61.50p 61.80p 60.03p 61.50p 28618
14/02/2020 61.50p 61.50p 61.44p 61.50p 6117
13/02/2020 61.50p 61.50p 61.44p 61.50p 14
12/02/2020 63.50p 63.50p 60.50p 61.50p 650685
11/02/2020 63.50p 64.24p 62.50p 63.50p 37875
10/02/2020 63.50p 64.24p 63.00p 63.50p 29914
07/02/2020 63.00p 63.50p 62.34p 63.50p 38782
06/02/2020 63.00p 63.00p 63.00p 63.00p 0
05/02/2020 63.00p 63.00p 62.84p 63.00p 2284
04/02/2020 63.00p 63.00p 62.30p 63.00p 611
03/02/2020 63.00p 63.00p 63.00p 63.00p 0
31/01/2020 64.50p 64.50p 63.00p 63.00p 4475
30/01/2020 64.50p 64.50p 63.37p 64.50p 1646
29/01/2020 64.50p 64.50p 63.45p 64.50p 3227
28/01/2020 64.50p 64.50p 63.45p 64.50p 142
27/01/2020 64.50p 64.50p 63.45p 64.50p 5000
24/01/2020 64.50p 64.50p 63.30p 64.50p 10
23/01/2020 64.50p 64.50p 64.44p 64.50p 2000
22/01/2020 66.00p 66.25p 63.00p 64.50p 86305
21/01/2020 66.00p 67.00p 63.00p 66.00p 432775
20/01/2020 61.50p 62.97p 61.50p 62.00p 3951
17/01/2020 61.50p 62.25p 61.15p 61.50p 4212
16/01/2020 61.50p 61.50p 61.10p 61.50p 3784
15/01/2020 61.50p 62.25p 61.50p 61.50p 4713
14/01/2020 61.50p 61.50p 61.05p 61.50p 2668
13/01/2020 61.50p 61.50p 60.12p 61.50p 19518
10/01/2020 61.50p 62.84p 61.00p 61.50p 10374
09/01/2020 61.50p 61.80p 61.50p 61.50p 17500
08/01/2020 61.50p 61.50p 61.00p 61.50p 619
07/01/2020 61.50p 61.50p 61.00p 61.50p 2875
06/01/2020 61.50p 62.00p 61.40p 61.50p 26512
03/01/2020 61.50p 61.50p 60.00p 61.50p 71111
02/01/2020 61.50p 61.50p 60.90p 61.50p 1819
01/01/2020 61.50p 61.50p 61.40p 61.50p 800
31/12/2019 61.50p 61.50p 61.40p 61.50p 800
30/12/2019 61.50p 62.37p 61.50p 61.50p 16012
27/12/2019 61.50p 61.50p 61.50p 61.50p 0
26/12/2019 61.50p 61.50p 61.50p 61.50p 0
25/12/2019 61.50p 61.50p 61.50p 61.50p 0
24/12/2019 61.50p 61.50p 61.50p 61.50p 0
23/12/2019 61.50p 61.50p 60.00p 61.50p 6332
20/12/2019 61.50p 61.50p 61.50p 61.50p 1000
19/12/2019 61.50p 63.00p 60.00p 61.50p 41147
18/12/2019 61.00p 61.50p 61.00p 61.50p 0
17/12/2019 61.50p 61.50p 60.00p 61.50p 25000
16/12/2019 62.00p 62.00p 60.00p 61.50p 21673
13/12/2019 63.00p 63.00p 60.00p 62.00p 49955
12/12/2019 63.00p 63.00p 63.00p 63.00p 0
11/12/2019 62.00p 63.00p 62.00p 63.00p 27794
10/12/2019 61.50p 62.40p 61.05p 62.00p 44918
09/12/2019 61.50p 62.48p 60.00p 61.50p 23050
06/12/2019 61.00p 61.00p 60.00p 61.00p 52456
05/12/2019 61.00p 61.00p 60.75p 61.00p 8280
04/12/2019 61.00p 61.00p 60.00p 61.00p 6957
03/12/2019 61.50p 61.55p 60.00p 61.00p 11888
02/12/2019 61.50p 61.75p 61.50p 61.50p 161
29/11/2019 61.50p 62.00p 59.83p 61.50p 6607
28/11/2019 61.00p 61.50p 60.00p 61.50p 14079
27/11/2019 61.00p 61.00p 60.00p 61.00p 7000
26/11/2019 62.50p 62.50p 61.00p 61.00p 1500
25/11/2019 62.50p 62.50p 62.00p 62.50p 5100
22/11/2019 63.50p 63.50p 62.50p 62.50p 2624
21/11/2019 64.00p 64.20p 63.00p 63.50p 9276
20/11/2019 64.00p 64.45p 64.00p 64.00p 6784
19/11/2019 68.00p 68.00p 64.00p 64.00p 21950
18/11/2019 70.50p 70.50p 67.00p 68.00p 15291
15/11/2019 70.50p 70.50p 70.00p 70.50p 4236
14/11/2019 70.50p 70.50p 70.14p 70.50p 2512
13/11/2019 71.00p 71.98p 69.00p 70.50p 27974
12/11/2019 66.50p 68.44p 66.45p 68.00p 6687
11/11/2019 66.50p 66.50p 66.50p 66.50p 0
08/11/2019 68.50p 68.50p 66.45p 66.50p 11707
07/11/2019 71.00p 71.40p 67.50p 67.50p 17095
06/11/2019 71.00p 71.00p 70.00p 71.00p 1178
05/11/2019 71.50p 71.50p 71.00p 71.00p 16100
04/11/2019 72.00p 72.00p 71.50p 71.50p 0
01/11/2019 72.00p 72.00p 72.00p 72.00p 0
31/10/2019 72.50p 73.00p 71.50p 72.00p 10736
30/10/2019 72.50p 72.50p 72.50p 72.50p 0
29/10/2019 72.50p 72.50p 72.50p 72.50p 0
28/10/2019 72.50p 73.10p 72.50p 72.50p 113
25/10/2019 72.50p 73.00p 71.30p 72.50p 3881
24/10/2019 73.00p 73.10p 72.50p 72.50p 1352
23/10/2019 73.00p 73.00p 71.68p 73.00p 1000
22/10/2019 73.00p 73.80p 73.00p 73.00p 315
21/10/2019 73.00p 73.00p 71.34p 73.00p 2015
18/10/2019 73.00p 73.00p 72.15p 73.00p 1065
17/10/2019 73.50p 73.50p 72.00p 73.00p 3500
16/10/2019 73.50p 74.00p 73.50p 73.50p 2427
15/10/2019 74.50p 74.50p 72.25p 73.50p 21761
14/10/2019 75.00p 75.00p 74.50p 74.50p 0
11/10/2019 75.00p 75.00p 74.34p 75.00p 1347
10/10/2019 75.00p 75.00p 74.76p 75.00p 2114
09/10/2019 75.00p 75.00p 75.00p 75.00p 12500
08/10/2019 75.00p 75.00p 74.76p 75.00p 8500
07/10/2019 75.00p 76.00p 75.00p 75.00p 5786
04/10/2019 75.00p 75.00p 74.62p 75.00p 1396
03/10/2019 75.00p 76.00p 75.00p 75.00p 2708
02/10/2019 75.00p 75.00p 74.60p 75.00p 435
01/10/2019 75.50p 75.75p 74.60p 75.00p 17610
30/09/2019 75.50p 75.75p 74.90p 75.50p 2529
27/09/2019 75.50p 76.00p 74.90p 75.50p 9068
26/09/2019 77.50p 77.50p 74.03p 75.50p 17041
25/09/2019 72.50p 72.50p 72.50p 72.50p 20295
24/09/2019 71.50p 73.67p 71.50p 72.50p 4483
23/09/2019 71.50p 72.00p 71.50p 71.50p 109
20/09/2019 71.50p 71.99p 71.50p 71.50p 2450
19/09/2019 72.50p 72.50p 71.00p 71.50p 6205
18/09/2019 73.00p 73.00p 71.00p 72.50p 8125
17/09/2019 73.50p 73.50p 72.00p 73.00p 10846
16/09/2019 73.50p 73.50p 72.75p 73.50p 820
13/09/2019 73.50p 74.90p 73.50p 73.50p 662
12/09/2019 73.50p 75.00p 73.50p 73.50p 2500
11/09/2019 73.50p 75.00p 73.50p 73.50p 3000
10/09/2019 73.50p 73.50p 72.75p 73.50p 100
09/09/2019 73.50p 73.50p 72.75p 73.50p 250
06/09/2019 73.50p 73.50p 73.50p 73.50p 0
05/09/2019 73.50p 75.00p 72.36p 73.50p 33777
04/09/2019 73.50p 73.50p 72.20p 73.50p 2897
03/09/2019 73.50p 73.50p 73.50p 73.50p 0
02/09/2019 73.50p 74.50p 73.50p 73.50p 134
30/08/2019 73.50p 74.25p 72.50p 73.50p 9212
29/08/2019 73.50p 74.25p 72.50p 73.50p 1912
28/08/2019 73.50p 74.50p 72.15p 73.50p 3918
27/08/2019 75.00p 75.00p 72.15p 73.50p 5126
23/08/2019 75.50p 76.00p 74.15p 75.00p 14447
22/08/2019 75.50p 75.50p 74.51p 75.50p 22589

*Close Price adjusted for both dividends and splits