Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
22/01/2018 76.00p 76.00p 75.12p 76.00p 2209
19/01/2018 76.00p 76.20p 74.84p 76.00p 125
18/01/2018 76.00p 76.80p 76.00p 76.00p 625
17/01/2018 76.00p 78.00p 76.00p 76.00p 145
16/01/2018 76.00p 76.80p 74.20p 76.00p 10697
15/01/2018 76.00p 76.80p 76.00p 76.00p 23
12/01/2018 76.00p 76.00p 76.00p 76.00p 0
11/01/2018 76.00p 76.00p 76.00p 76.00p 0
10/01/2018 76.00p 76.00p 76.00p 76.00p 6301
09/01/2018 76.00p 76.80p 74.40p 76.00p 7346
08/01/2018 76.00p 76.80p 74.20p 76.00p 8537
05/01/2018 76.00p 76.00p 74.20p 76.00p 2876
04/01/2018 76.00p 76.00p 74.40p 76.00p 7500
03/01/2018 76.00p 78.00p 74.40p 76.00p 8983
02/01/2018 76.00p 76.80p 76.00p 76.00p 6307
29/12/2017 76.00p 76.80p 74.20p 76.00p 250
28/12/2017 77.00p 77.00p 74.20p 76.00p 1580
27/12/2017 77.00p 77.85p 76.20p 77.00p 8483
22/12/2017 77.00p 77.00p 77.00p 77.00p 0
21/12/2017 78.00p 78.00p 76.20p 77.00p 17910
20/12/2017 78.00p 79.60p 76.00p 78.00p 10648
19/12/2017 78.00p 79.60p 78.00p 78.00p 237
18/12/2017 78.00p 79.20p 76.40p 78.00p 5340
15/12/2017 78.00p 78.00p 76.40p 78.00p 50
14/12/2017 78.00p 79.20p 78.00p 78.00p 3682
13/12/2017 77.00p 78.00p 77.00p 78.00p 5006
12/12/2017 77.00p 78.40p 74.99p 77.00p 16452
11/12/2017 76.00p 79.60p 74.80p 77.00p 29459
08/12/2017 74.00p 74.00p 72.20p 74.00p 2625
07/12/2017 74.00p 75.20p 74.00p 74.00p 2643
06/12/2017 74.00p 75.40p 74.00p 74.00p 663
05/12/2017 74.00p 75.40p 72.20p 74.00p 12650
04/12/2017 74.00p 74.00p 72.80p 74.00p 2698
01/12/2017 74.00p 74.00p 72.80p 74.00p 3227
30/11/2017 74.00p 74.00p 72.20p 74.00p 4895
29/11/2017 74.00p 75.40p 73.20p 74.00p 10918
28/11/2017 74.00p 75.40p 74.00p 74.00p 7327
27/11/2017 74.00p 75.40p 73.20p 74.00p 14320
24/11/2017 74.00p 74.00p 74.00p 74.00p 0
23/11/2017 74.00p 75.60p 72.66p 74.00p 3758
22/11/2017 74.00p 75.60p 74.00p 74.00p 1300
21/11/2017 74.00p 76.00p 74.00p 74.00p 2697
20/11/2017 74.00p 77.00p 72.60p 74.00p 7973
17/11/2017 74.00p 74.00p 72.00p 74.00p 4772
16/11/2017 74.00p 75.60p 72.32p 74.00p 7140
15/11/2017 74.00p 75.60p 72.40p 74.00p 928
14/11/2017 74.00p 74.00p 72.20p 74.00p 4007
13/11/2017 74.00p 75.80p 74.00p 74.00p 660
10/11/2017 74.00p 75.80p 72.40p 74.00p 2428
09/11/2017 74.00p 77.00p 72.80p 74.00p 4636
08/11/2017 75.00p 75.80p 72.80p 74.00p 10125
07/11/2017 75.00p 77.20p 75.00p 75.00p 1280
06/11/2017 75.00p 77.20p 73.20p 75.00p 42560
03/11/2017 74.00p 75.60p 74.00p 75.00p 20433
02/11/2017 75.00p 75.00p 72.20p 74.00p 95187
01/11/2017 75.00p 75.20p 72.80p 75.00p 12936
31/10/2017 75.00p 75.40p 72.80p 75.00p 17807
30/10/2017 73.00p 75.00p 73.00p 75.00p 22198
27/10/2017 71.00p 73.60p 70.10p 73.00p 126128
26/10/2017 71.00p 71.00p 70.10p 71.00p 250
25/10/2017 71.00p 71.90p 70.10p 71.00p 1407
24/10/2017 72.00p 72.00p 70.00p 71.00p 11139
23/10/2017 75.00p 75.00p 70.00p 73.00p 2488
20/10/2017 75.00p 76.00p 74.00p 75.00p 4047
19/10/2017 75.00p 75.00p 74.00p 75.00p 2683
18/10/2017 75.00p 75.00p 74.00p 75.00p 913
17/10/2017 75.00p 75.00p 70.00p 75.00p 20170
16/10/2017 75.00p 75.00p 74.80p 75.00p 7690
13/10/2017 75.00p 75.00p 75.00p 75.00p 3754
12/10/2017 75.00p 75.00p 75.00p 75.00p 16781
11/10/2017 75.00p 75.00p 75.00p 75.00p 0
10/10/2017 75.00p 75.00p 75.00p 75.00p 1342
09/10/2017 75.00p 75.00p 75.00p 75.00p 2492
06/10/2017 74.00p 75.00p 73.00p 75.00p 13271
05/10/2017 74.00p 74.00p 74.00p 74.00p 11000
04/10/2017 73.00p 74.00p 73.00p 74.00p 13576
03/10/2017 73.00p 73.00p 73.00p 73.00p 10165
02/10/2017 73.00p 75.00p 73.00p 73.00p 7431
29/09/2017 73.00p 73.00p 73.00p 73.00p 54
28/09/2017 73.00p 73.00p 73.00p 73.00p 2868
27/09/2017 73.00p 73.00p 73.00p 73.00p 2335
26/09/2017 73.00p 73.00p 73.00p 73.00p 4000
25/09/2017 74.00p 77.00p 71.00p 73.00p 14609
22/09/2017 77.00p 77.00p 77.00p 77.00p 8313
21/09/2017 71.00p 77.00p 71.00p 77.00p 35816
20/09/2017 71.00p 72.00p 71.00p 71.00p 2840
19/09/2017 72.00p 72.00p 71.00p 71.00p 8282
18/09/2017 72.00p 72.00p 72.00p 72.00p 21296
15/09/2017 70.00p 72.00p 70.00p 72.00p 19224
14/09/2017 70.00p 70.00p 70.00p 70.00p 11
13/09/2017 66.00p 70.00p 66.00p 70.00p 23587
12/09/2017 66.00p 66.00p 66.00p 66.00p 11141
11/09/2017 66.00p 66.00p 66.00p 66.00p 5779
08/09/2017 66.00p 66.00p 66.00p 66.00p 215159
07/09/2017 66.00p 66.00p 66.00p 66.00p 5009
06/09/2017 65.00p 66.00p 65.00p 66.00p 64706
05/09/2017 63.00p 69.00p 63.00p 65.00p 9728
04/09/2017 63.00p 63.00p 63.00p 63.00p 13342
01/09/2017 63.00p 63.00p 63.00p 63.00p 7645
31/08/2017 61.00p 63.00p 61.00p 63.00p 11250
30/08/2017 62.00p 62.00p 61.00p 61.00p 25325
29/08/2017 62.00p 62.00p 62.00p 62.00p 5453
25/08/2017 63.00p 63.00p 62.00p 62.00p 4652
24/08/2017 63.00p 63.00p 63.00p 63.00p 0
23/08/2017 64.00p 64.00p 63.00p 63.00p 4928
22/08/2017 64.00p 64.00p 64.00p 64.00p 2763
21/08/2017 64.00p 64.00p 64.00p 64.00p 4000
18/08/2017 64.00p 64.00p 64.00p 64.00p 2288
17/08/2017 63.00p 64.00p 63.00p 64.00p 39050
16/08/2017 64.00p 64.00p 63.00p 63.00p 7387
15/08/2017 60.00p 64.00p 60.00p 64.00p 42483
14/08/2017 60.00p 60.00p 60.00p 60.00p 3350
11/08/2017 62.00p 62.00p 59.00p 60.00p 22765
10/08/2017 63.00p 63.00p 62.00p 62.00p 7375
09/08/2017 65.00p 65.00p 63.00p 63.00p 3099
08/08/2017 65.00p 65.00p 65.00p 65.00p 3512
07/08/2017 65.00p 65.00p 65.00p 65.00p 1075
04/08/2017 65.00p 65.00p 65.00p 65.00p 41173
03/08/2017 65.00p 65.00p 65.00p 65.00p 6485
02/08/2017 67.00p 67.00p 65.00p 65.00p 23128
01/08/2017 67.00p 67.00p 67.00p 67.00p 300
31/07/2017 67.00p 67.00p 67.00p 67.00p 0
28/07/2017 67.00p 67.00p 67.00p 67.00p 2500
27/07/2017 67.00p 67.00p 67.00p 67.00p 3875
26/07/2017 67.00p 67.00p 67.00p 67.00p 24709
25/07/2017 69.00p 69.00p 67.00p 67.00p 15432
24/07/2017 71.00p 71.00p 69.00p 69.00p 48243
21/07/2017 72.00p 72.00p 71.00p 71.00p 1475
20/07/2017 73.00p 73.00p 72.00p 72.00p 11425
19/07/2017 73.00p 73.00p 73.00p 73.00p 0
18/07/2017 73.00p 73.00p 73.00p 73.00p 16011
17/07/2017 72.00p 73.00p 72.00p 73.00p 6750
14/07/2017 72.00p 72.00p 72.00p 72.00p 15921
13/07/2017 72.00p 72.00p 72.00p 72.00p 4358
12/07/2017 73.00p 73.00p 72.00p 72.00p 16361
11/07/2017 79.00p 79.00p 73.00p 73.00p 41492
10/07/2017 79.00p 79.00p 79.00p 79.00p 13027
07/07/2017 81.00p 81.00p 79.00p 79.00p 48441
06/07/2017 81.00p 81.00p 81.00p 81.00p 5513
05/07/2017 81.00p 81.00p 81.00p 81.00p 17272
04/07/2017 81.00p 81.00p 81.00p 81.00p 9041
03/07/2017 81.00p 81.00p 81.00p 81.00p 24841
30/06/2017 81.00p 81.00p 81.00p 81.00p 12807
29/06/2017 82.00p 82.00p 81.00p 81.00p 762
28/06/2017 83.00p 83.00p 82.00p 82.00p 22257
27/06/2017 81.00p 87.00p 75.00p 83.00p 44846
26/06/2017 75.00p 75.00p 75.00p 75.00p 28056
23/06/2017 75.00p 75.00p 75.00p 75.00p 14059
22/06/2017 77.00p 77.00p 74.00p 75.00p 0
21/06/2017 85.00p 85.00p 76.00p 77.00p 0
20/06/2017 87.00p 87.00p 84.00p 85.00p 0
19/06/2017 87.00p 90.00p 87.00p 87.00p 0
16/06/2017 77.00p 90.80p 76.80p 87.00p 110713
15/06/2017 78.00p 78.00p 75.00p 77.00p 7330
14/06/2017 77.00p 79.60p 77.00p 78.00p 6937
13/06/2017 74.00p 80.00p 74.00p 77.00p 57517
12/06/2017 72.00p 77.60p 72.00p 74.00p 48454
09/06/2017 72.00p 78.00p 72.00p 72.00p 9593
08/06/2017 74.00p 74.80p 73.60p 74.00p 8751
07/06/2017 73.00p 76.00p 73.00p 74.00p 16398
06/06/2017 74.00p 74.80p 73.00p 73.00p 43780
05/06/2017 74.00p 76.00p 73.00p 74.00p 79077
02/06/2017 70.00p 74.00p 70.00p 74.00p 23009
01/06/2017 70.00p 72.00p 68.24p 70.00p 43420
31/05/2017 65.00p 70.00p 65.00p 70.00p 22949
30/05/2017 64.00p 65.40p 62.00p 65.00p 18333
26/05/2017 64.00p 65.40p 62.00p 64.00p 6359
25/05/2017 64.00p 64.80p 62.00p 64.00p 26776
24/05/2017 65.00p 65.00p 64.00p 64.00p 9509
23/05/2017 65.00p 65.00p 64.00p 65.00p 23047
22/05/2017 66.00p 67.70p 63.00p 65.00p 92105
19/05/2017 59.00p 60.30p 58.80p 59.00p 26677
18/05/2017 60.00p 61.00p 58.60p 59.00p 58571
17/05/2017 60.00p 60.40p 58.00p 60.00p 45759
16/05/2017 73.00p 73.00p 58.40p 60.00p 119631
15/05/2017 69.00p 72.15p 66.00p 68.00p 125420
12/05/2017 69.00p 73.96p 68.00p 69.00p 158383
11/05/2017 62.00p 76.00p 62.00p 69.00p 96312
10/05/2017 54.00p 66.00p 54.00p 62.00p 117590
09/05/2017 54.00p 56.00p 52.12p 54.00p 48084
08/05/2017 54.00p 56.42p 54.00p 54.00p 7380
05/05/2017 54.00p 56.00p 54.00p 54.00p 5000
04/05/2017 54.00p 56.00p 54.00p 54.00p 9500
03/05/2017 54.00p 54.80p 52.00p 54.00p 15474
02/05/2017 54.00p 55.12p 54.00p 54.00p 2811
28/04/2017 55.00p 55.12p 54.00p 54.00p 59233
27/04/2017 55.00p 56.00p 54.00p 55.00p 112126
26/04/2017 55.00p 55.00p 54.00p 55.00p 2604
25/04/2017 55.00p 55.00p 50.80p 55.00p 24653
24/04/2017 55.00p 55.12p 54.00p 55.00p 7007
21/04/2017 57.00p 58.00p 54.00p 55.00p 19680

*Close Price adjusted for both dividends and splits