Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
05/11/2018 54.00p 54.00p 54.00p 54.00p 3685
02/11/2018 54.00p 54.30p 52.60p 54.00p 10050
01/11/2018 54.00p 54.00p 54.00p 54.00p 2926
31/10/2018 54.00p 54.40p 52.60p 54.00p 6430
30/10/2018 57.00p 57.00p 50.00p 54.00p 36028
29/10/2018 57.00p 57.00p 56.00p 57.00p 704
26/10/2018 57.00p 57.00p 56.00p 57.00p 1099
25/10/2018 57.00p 57.00p 56.10p 57.00p 625
24/10/2018 58.00p 58.00p 56.60p 57.00p 7388
23/10/2018 58.00p 60.00p 58.00p 58.00p 1300
22/10/2018 58.00p 58.80p 56.60p 58.00p 1445
19/10/2018 60.00p 60.00p 56.60p 58.00p 28511
18/10/2018 60.00p 61.90p 60.00p 60.00p 8129
17/10/2018 60.00p 62.00p 60.00p 60.00p 3183
16/10/2018 60.00p 62.80p 60.00p 60.00p 40
15/10/2018 60.00p 63.20p 56.40p 60.00p 1388
12/10/2018 60.00p 64.00p 57.00p 60.00p 18850
11/10/2018 68.00p 68.00p 60.00p 60.00p 36623
10/10/2018 70.00p 70.00p 68.00p 70.00p 2241
09/10/2018 70.00p 70.00p 68.20p 70.00p 694
08/10/2018 70.00p 70.00p 68.20p 70.00p 175
05/10/2018 70.00p 70.40p 70.00p 70.00p 5664
04/10/2018 70.00p 70.00p 70.00p 70.00p 0
03/10/2018 70.00p 70.40p 68.00p 70.00p 2461
02/10/2018 70.00p 70.00p 68.20p 70.00p 6372
01/10/2018 70.00p 70.00p 70.00p 70.00p 0
28/09/2018 70.00p 71.80p 68.20p 70.00p 13095
27/09/2018 72.00p 73.60p 70.00p 70.00p 11460
26/09/2018 70.00p 72.00p 70.00p 72.00p 556
25/09/2018 70.00p 70.00p 69.20p 70.00p 1702
24/09/2018 71.00p 75.20p 69.20p 70.00p 5305
21/09/2018 70.00p 71.96p 68.00p 71.00p 10864
20/09/2018 78.00p 78.00p 70.00p 70.00p 11324
19/09/2018 78.00p 79.20p 76.20p 78.00p 10027
18/09/2018 76.00p 78.80p 74.00p 74.00p 7612
17/09/2018 71.00p 78.00p 70.80p 76.00p 31173
14/09/2018 76.00p 76.00p 71.00p 71.00p 8756
13/09/2018 76.00p 77.60p 72.40p 76.00p 1183
12/09/2018 71.00p 76.00p 71.00p 76.00p 5170
11/09/2018 71.00p 72.00p 71.00p 71.00p 1275
10/09/2018 77.00p 77.00p 70.14p 71.00p 12499
07/09/2018 77.00p 78.80p 75.50p 77.00p 3743
06/09/2018 76.00p 79.12p 73.68p 77.00p 1625
05/09/2018 76.00p 79.12p 76.00p 76.00p 363
04/09/2018 80.00p 80.00p 76.00p 76.00p 16250
03/09/2018 80.00p 80.00p 77.68p 80.00p 1849
31/08/2018 80.00p 80.00p 77.68p 80.00p 3598
30/08/2018 80.00p 82.80p 78.00p 80.00p 440
29/08/2018 80.00p 80.00p 77.68p 80.00p 238
28/08/2018 80.00p 83.00p 77.20p 80.00p 33415
24/08/2018 80.00p 83.20p 77.20p 80.00p 19992
23/08/2018 80.00p 81.98p 80.00p 80.00p 5000
22/08/2018 76.00p 83.20p 76.00p 80.00p 25485
21/08/2018 73.00p 75.60p 73.00p 73.00p 15261
20/08/2018 73.00p 73.50p 70.30p 73.00p 16615
17/08/2018 73.00p 73.00p 73.00p 73.00p 0
16/08/2018 73.00p 73.00p 70.80p 73.00p 2317
15/08/2018 71.00p 73.50p 71.00p 73.00p 6389
14/08/2018 76.00p 76.00p 71.00p 71.00p 5000
13/08/2018 76.00p 78.00p 76.00p 76.00p 5501
10/08/2018 76.00p 78.00p 72.40p 76.00p 7744
09/08/2018 76.00p 78.00p 73.68p 76.00p 1487
08/08/2018 76.00p 76.00p 72.40p 76.00p 1986
07/08/2018 76.00p 79.84p 76.00p 76.00p 490
06/08/2018 76.00p 76.00p 74.40p 76.00p 2294
03/08/2018 76.00p 79.20p 76.00p 76.00p 2763
02/08/2018 76.00p 79.60p 76.00p 76.00p 2631
01/08/2018 76.00p 76.00p 76.00p 76.00p 0
31/07/2018 76.00p 79.60p 74.00p 76.00p 999
30/07/2018 76.00p 79.60p 74.00p 76.00p 1692
27/07/2018 76.00p 76.00p 74.00p 76.00p 925
26/07/2018 76.00p 76.00p 76.00p 76.00p 10500
25/07/2018 76.00p 78.40p 76.00p 76.00p 3694
24/07/2018 78.00p 79.20p 76.00p 76.00p 10895
23/07/2018 78.00p 79.60p 76.00p 78.00p 5421
20/07/2018 80.00p 83.60p 76.84p 80.00p 2455
19/07/2018 80.00p 83.60p 80.00p 80.00p 2854
18/07/2018 82.00p 82.00p 78.00p 80.00p 13256
17/07/2018 82.00p 82.00p 80.20p 82.00p 1594
16/07/2018 82.00p 82.00p 82.00p 82.00p 0
13/07/2018 86.00p 86.00p 79.46p 82.00p 15952
12/07/2018 77.00p 86.00p 77.00p 86.00p 11588
11/07/2018 75.80p 78.00p 74.00p 75.80p 12952
10/07/2018 75.00p 78.00p 73.60p 75.80p 5250
09/07/2018 75.00p 78.00p 64.00p 75.00p 32738
06/07/2018 74.00p 74.00p 72.40p 74.00p 500
05/07/2018 71.00p 78.00p 71.00p 74.00p 11810
04/07/2018 70.00p 74.00p 67.80p 71.00p 1942
03/07/2018 70.00p 70.00p 70.00p 70.00p 0
02/07/2018 70.00p 74.00p 67.60p 70.00p 6309
29/06/2018 70.00p 74.00p 67.40p 70.00p 14587
28/06/2018 67.00p 72.00p 66.40p 70.00p 15279
27/06/2018 72.00p 72.00p 64.80p 67.00p 33935
26/06/2018 78.00p 78.00p 72.00p 74.00p 9881
25/06/2018 78.00p 78.80p 77.20p 78.00p 10202
22/06/2018 80.00p 80.00p 77.20p 78.00p 247
21/06/2018 86.00p 86.00p 80.00p 82.00p 29046
20/06/2018 86.00p 86.90p 84.00p 86.00p 6760
19/06/2018 86.00p 87.20p 84.40p 86.00p 11749
18/06/2018 88.00p 88.00p 84.80p 86.00p 3203
15/06/2018 90.00p 92.00p 84.80p 88.00p 14114
14/06/2018 90.00p 92.00p 88.00p 90.00p 23152
13/06/2018 90.00p 92.00p 88.80p 90.00p 9158
12/06/2018 86.00p 92.00p 86.00p 90.00p 1317
11/06/2018 86.00p 88.00p 84.80p 86.00p 8753
08/06/2018 90.00p 92.00p 84.00p 86.00p 26744
07/06/2018 82.00p 91.20p 82.00p 90.00p 9531
06/06/2018 82.00p 84.00p 82.00p 82.00p 3340
05/06/2018 86.00p 86.00p 80.76p 82.00p 18439
04/06/2018 86.00p 87.20p 84.40p 86.00p 23634
01/06/2018 90.00p 90.00p 84.00p 86.00p 19773
31/05/2018 79.20p 92.00p 79.20p 90.00p 39795
30/05/2018 79.20p 80.80p 77.32p 79.20p 2928
29/05/2018 79.20p 79.20p 77.32p 79.20p 150
25/05/2018 78.00p 81.60p 77.32p 79.20p 7188
24/05/2018 78.00p 79.60p 77.20p 78.00p 19928
23/05/2018 78.00p 79.60p 77.20p 78.00p 2735
22/05/2018 78.00p 79.60p 78.00p 78.00p 3505
21/05/2018 78.00p 79.96p 77.24p 78.00p 4963
18/05/2018 78.00p 79.96p 76.44p 78.00p 1156
17/05/2018 78.00p 80.00p 77.88p 78.00p 4340
16/05/2018 78.00p 78.00p 77.88p 78.00p 27092
15/05/2018 74.00p 80.00p 72.80p 78.00p 24073
14/05/2018 80.00p 84.00p 72.00p 74.00p 55245
11/05/2018 73.00p 73.90p 72.60p 73.00p 1987
10/05/2018 71.00p 74.00p 71.00p 73.00p 7583
09/05/2018 66.00p 74.00p 66.00p 72.00p 8835
08/05/2018 64.00p 66.12p 64.00p 66.00p 17558
04/05/2018 64.00p 64.00p 64.00p 64.00p 0
03/05/2018 64.00p 64.00p 63.52p 64.00p 697
02/05/2018 64.00p 65.00p 64.00p 64.00p 1720
01/05/2018 64.00p 64.00p 64.00p 64.00p 0
30/04/2018 64.00p 64.80p 63.40p 64.00p 15168
27/04/2018 64.00p 65.00p 62.20p 64.00p 13635
26/04/2018 64.00p 64.00p 63.40p 64.00p 125
25/04/2018 64.00p 64.00p 64.00p 64.00p 0
24/04/2018 64.00p 65.80p 64.00p 64.00p 595
23/04/2018 64.00p 65.80p 64.00p 64.00p 286
20/04/2018 63.00p 64.80p 63.00p 64.00p 11063
19/04/2018 63.00p 64.00p 62.40p 63.00p 3921
18/04/2018 63.00p 64.37p 62.40p 63.00p 6331
17/04/2018 63.00p 63.00p 63.00p 63.00p 0
16/04/2018 63.00p 64.80p 59.00p 63.00p 9750
13/04/2018 63.00p 64.00p 60.40p 63.00p 7595
12/04/2018 66.00p 66.00p 60.00p 63.00p 8250
11/04/2018 66.00p 66.00p 64.00p 66.00p 397
10/04/2018 66.00p 66.00p 64.00p 66.00p 6035
09/04/2018 66.00p 66.00p 64.00p 66.00p 4051
06/04/2018 66.00p 66.00p 66.00p 66.00p 0
05/04/2018 66.00p 66.00p 64.20p 66.00p 4392
04/04/2018 62.00p 67.20p 61.20p 66.00p 19280
03/04/2018 61.00p 61.00p 60.80p 61.00p 6789
29/03/2018 65.00p 65.00p 60.00p 61.00p 26768
28/03/2018 65.00p 65.00p 65.00p 65.00p 0
27/03/2018 65.00p 65.00p 64.00p 65.00p 7525
26/03/2018 65.00p 65.56p 64.00p 65.00p 8875
23/03/2018 65.00p 65.56p 64.50p 65.00p 558
22/03/2018 65.00p 65.56p 65.00p 65.00p 150
21/03/2018 66.00p 66.00p 64.36p 65.00p 18444
20/03/2018 69.00p 69.58p 66.00p 66.00p 2456
19/03/2018 69.00p 70.00p 68.00p 69.00p 15451
16/03/2018 67.00p 70.00p 67.00p 69.00p 13750
15/03/2018 67.00p 67.00p 66.80p 67.00p 12
14/03/2018 67.00p 67.00p 64.80p 67.00p 1924
13/03/2018 67.00p 67.00p 66.00p 67.00p 2248
12/03/2018 67.00p 67.00p 66.00p 67.00p 388
09/03/2018 68.00p 68.00p 66.00p 67.00p 17677
08/03/2018 68.00p 68.00p 68.00p 68.00p 0
07/03/2018 68.00p 68.00p 66.80p 68.00p 513
06/03/2018 68.00p 68.00p 66.80p 68.00p 1500
05/03/2018 68.00p 68.00p 66.80p 68.00p 899
02/03/2018 68.00p 68.00p 68.00p 68.00p 14500
01/03/2018 68.00p 68.00p 68.00p 68.00p 0
28/02/2018 69.00p 69.00p 68.00p 68.00p 1250
27/02/2018 69.00p 69.00p 68.00p 69.00p 267
26/02/2018 69.00p 69.00p 68.00p 69.00p 1748
23/02/2018 69.00p 69.00p 66.04p 69.00p 2824
22/02/2018 70.00p 70.00p 68.00p 69.00p 11445
21/02/2018 70.00p 70.40p 70.00p 70.00p 802
20/02/2018 69.00p 69.46p 68.00p 69.00p 12821
19/02/2018 69.00p 69.78p 68.00p 69.00p 10962
16/02/2018 67.00p 67.00p 66.00p 67.00p 6250
15/02/2018 68.00p 68.00p 66.00p 67.00p 3038
14/02/2018 67.00p 68.00p 66.44p 68.00p 8602
13/02/2018 67.00p 67.20p 66.04p 67.00p 5303
12/02/2018 58.00p 65.40p 58.00p 65.00p 38558
09/02/2018 75.00p 75.00p 61.00p 61.00p 27074
08/02/2018 75.00p 75.00p 74.00p 75.00p 75
07/02/2018 75.00p 75.00p 74.00p 75.00p 1868
06/02/2018 77.00p 77.00p 74.00p 75.00p 13943
05/02/2018 77.00p 77.00p 76.00p 77.00p 3562
02/02/2018 77.00p 77.20p 76.40p 77.00p 5212
01/02/2018 77.00p 77.00p 76.40p 77.00p 3359
31/01/2018 77.00p 77.00p 76.40p 77.00p 5293
30/01/2018 77.00p 77.20p 76.10p 77.00p 10508
29/01/2018 77.00p 77.00p 76.40p 77.00p 7550
26/01/2018 77.00p 77.00p 76.00p 77.00p 2115
25/01/2018 77.00p 77.00p 76.00p 77.00p 1860
24/01/2018 77.00p 77.00p 77.00p 77.00p 0
23/01/2018 76.00p 77.00p 75.12p 77.00p 5737

*Close Price adjusted for both dividends and splits