Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
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
20/04/2017 57.00p 57.00p 54.00p 57.00p 43929
19/04/2017 56.00p 57.80p 55.60p 57.00p 24547
18/04/2017 56.00p 58.00p 54.80p 56.00p 22805
13/04/2017 56.00p 56.80p 56.00p 56.00p 38466
12/04/2017 53.00p 57.20p 53.00p 56.00p 47442
11/04/2017 52.00p 53.60p 51.94p 53.00p 81806
10/04/2017 50.00p 53.60p 50.00p 52.00p 31175
07/04/2017 50.00p 51.40p 48.60p 50.00p 118980
06/04/2017 48.00p 51.60p 45.00p 50.00p 317194
05/04/2017 42.00p 42.82p 40.40p 41.00p 48857
04/04/2017 42.00p 44.00p 40.08p 42.00p 42495
03/04/2017 42.00p 42.00p 40.04p 42.00p 62948
31/03/2017 42.00p 42.00p 38.00p 42.00p 85681
30/03/2017 42.00p 44.00p 40.00p 42.00p 7231
29/03/2017 42.00p 42.00p 39.19p 42.00p 63089
28/03/2017 37.00p 37.96p 37.00p 37.00p 150
27/03/2017 39.00p 39.00p 36.35p 37.00p 30226
24/03/2017 39.00p 41.60p 36.80p 39.00p 126792
23/03/2017 38.00p 40.40p 38.00p 39.00p 86300
22/03/2017 41.00p 41.00p 36.40p 38.00p 17144
21/03/2017 41.00p 41.00p 38.00p 41.00p 10671
20/03/2017 41.00p 41.00p 41.00p 41.00p 0
17/03/2017 41.00p 41.00p 39.56p 41.00p 1845
16/03/2017 41.00p 41.00p 41.00p 41.00p 0
15/03/2017 41.00p 41.00p 38.00p 41.00p 3404
14/03/2017 41.00p 41.00p 38.12p 41.00p 8959
13/03/2017 41.00p 41.00p 41.00p 41.00p 0
10/03/2017 41.00p 41.00p 38.12p 41.00p 4353
09/03/2017 41.00p 41.00p 38.12p 41.00p 4003
08/03/2017 41.00p 41.00p 38.00p 41.00p 4598
07/03/2017 41.00p 41.00p 38.00p 41.00p 6654
06/03/2017 41.00p 41.00p 38.60p 41.00p 360
03/03/2017 41.00p 41.00p 41.00p 41.00p 0
02/03/2017 41.00p 41.00p 38.60p 41.00p 1070
01/03/2017 41.00p 41.00p 39.30p 41.00p 9000
28/02/2017 41.00p 41.00p 38.20p 41.00p 2311
27/02/2017 41.00p 41.00p 39.40p 41.00p 7500
24/02/2017 41.00p 41.00p 39.40p 41.00p 11952
23/02/2017 41.00p 41.00p 38.60p 41.00p 2278
22/02/2017 39.00p 41.00p 38.12p 41.00p 30886
21/02/2017 39.00p 40.80p 38.00p 39.00p 28314
20/02/2017 39.00p 41.96p 36.70p 39.00p 246532
17/02/2017 36.00p 36.00p 34.48p 35.00p 36570
16/02/2017 36.00p 36.00p 35.40p 36.00p 2728
15/02/2017 36.00p 36.00p 34.40p 36.00p 1668
14/02/2017 35.00p 36.00p 34.40p 36.00p 14714
13/02/2017 35.00p 35.00p 35.00p 35.00p 0
10/02/2017 35.00p 35.50p 35.00p 35.00p 11204
09/02/2017 35.00p 35.00p 34.40p 35.00p 75
08/02/2017 35.00p 35.58p 35.00p 35.00p 250
07/02/2017 35.00p 35.60p 35.00p 35.00p 6736
06/02/2017 36.00p 38.00p 34.80p 35.00p 3446
03/02/2017 37.00p 37.60p 34.80p 35.00p 155384
02/02/2017 37.00p 37.60p 37.00p 37.00p 19835
01/02/2017 37.00p 37.28p 37.00p 37.00p 1250
31/01/2017 41.00p 41.00p 37.00p 37.00p 58618
30/01/2017 39.00p 42.00p 39.00p 41.00p 120806
27/01/2017 33.00p 38.00p 33.00p 37.00p 42136
26/01/2017 32.00p 34.00p 32.00p 33.00p 8671
25/01/2017 32.00p 33.92p 32.00p 32.00p 149163
24/01/2017 33.00p 33.92p 32.00p 32.00p 3611
23/01/2017 32.00p 34.00p 32.00p 33.00p 11525
20/01/2017 31.00p 32.00p 31.00p 32.00p 9000
19/01/2017 30.00p 32.00p 30.00p 31.00p 8750
18/01/2017 29.00p 30.00p 29.00p 30.00p 27500
17/01/2017 31.00p 31.00p 28.00p 29.00p 38458
16/01/2017 31.00p 31.00p 30.00p 31.00p 46900
13/01/2017 31.00p 31.98p 30.40p 31.00p 15613
12/01/2017 31.00p 31.00p 31.00p 31.00p 0
11/01/2017 31.00p 31.60p 31.00p 31.00p 24883
10/01/2017 32.00p 32.90p 30.00p 31.00p 9469
09/01/2017 32.00p 33.60p 31.00p 32.00p 51551
06/01/2017 32.00p 33.88p 32.00p 32.00p 1875
05/01/2017 30.00p 33.60p 29.20p 32.00p 35345
04/01/2017 31.00p 32.00p 30.00p 30.00p 6213
03/01/2017 28.00p 32.00p 28.00p 31.00p 77339
30/12/2016 28.00p 28.00p 28.00p 28.00p 0
29/12/2016 27.00p 28.78p 26.80p 28.00p 33805
28/12/2016 29.00p 29.00p 26.44p 27.00p 5983
23/12/2016 29.00p 29.00p 28.40p 29.00p 17504
22/12/2016 29.00p 31.00p 29.00p 29.00p 0
21/12/2016 29.00p 29.00p 26.40p 29.00p 7500
20/12/2016 29.00p 29.00p 28.00p 29.00p 19515
19/12/2016 29.00p 29.40p 28.80p 29.00p 61087
16/12/2016 29.00p 29.00p 29.00p 29.00p 0
15/12/2016 29.00p 29.00p 28.80p 29.00p 7028
14/12/2016 29.00p 32.00p 28.00p 32.00p 5253
13/12/2016 31.00p 31.00p 28.40p 29.00p 5146
12/12/2016 32.00p 32.00p 30.01p 31.00p 24100
09/12/2016 33.00p 33.60p 32.00p 33.00p 2989
08/12/2016 34.00p 34.40p 32.00p 33.00p 31622
07/12/2016 28.00p 35.00p 27.60p 34.00p 143591
06/12/2016 28.00p 28.80p 26.44p 28.00p 131001
05/12/2016 29.00p 29.00p 28.00p 29.00p 6982
02/12/2016 29.00p 29.60p 29.00p 29.00p 28286
01/12/2016 29.00p 29.60p 29.00p 29.00p 12378
30/11/2016 29.00p 29.20p 29.00p 29.00p 5882
29/11/2016 29.00p 29.20p 29.00p 29.00p 3384
28/11/2016 31.00p 31.00p 28.40p 29.00p 58220
25/11/2016 31.00p 31.00p 30.10p 31.00p 1747
24/11/2016 31.00p 31.00p 28.60p 31.00p 125695
23/11/2016 31.00p 31.00p 30.00p 31.00p 10861
22/11/2016 31.00p 31.00p 31.00p 31.00p 0
21/11/2016 31.00p 31.00p 30.02p 31.00p 625
18/11/2016 31.00p 32.00p 30.00p 31.00p 0
17/11/2016 31.00p 31.00p 30.02p 31.00p 375
16/11/2016 31.00p 31.00p 30.02p 31.00p 6055
15/11/2016 31.00p 31.00p 30.02p 31.00p 11504
14/11/2016 31.00p 31.16p 30.00p 31.00p 90032
11/11/2016 31.00p 31.16p 30.02p 31.00p 9102
10/11/2016 31.00p 31.19p 31.00p 31.00p 2814
09/11/2016 28.00p 31.20p 28.00p 31.00p 17073
08/11/2016 33.00p 33.00p 32.10p 33.00p 18
07/11/2016 33.00p 33.00p 32.60p 33.00p 288
04/11/2016 33.00p 33.00p 32.20p 33.00p 750
03/11/2016 33.00p 33.00p 32.10p 33.00p 50
02/11/2016 33.00p 33.10p 32.02p 33.00p 9131
01/11/2016 33.00p 33.20p 32.80p 33.00p 13788
31/10/2016 32.00p 33.00p 30.00p 33.00p 4157
28/10/2016 33.00p 33.00p 30.80p 32.00p 144901
27/10/2016 37.00p 37.20p 32.40p 33.00p 109828
26/10/2016 37.00p 37.00p 34.80p 37.00p 31358
25/10/2016 37.00p 37.00p 37.00p 37.00p 0
24/10/2016 37.00p 37.40p 36.40p 37.00p 3185
21/10/2016 37.00p 37.00p 37.00p 37.00p 541
20/10/2016 37.00p 37.40p 37.00p 37.00p 2593
19/10/2016 37.00p 37.60p 37.00p 37.00p 4751
18/10/2016 41.00p 41.00p 37.00p 37.00p 9250
17/10/2016 36.00p 38.00p 34.40p 35.00p 5925
14/10/2016 35.00p 36.00p 35.00p 36.00p 153
13/10/2016 35.00p 36.00p 35.00p 35.00p 22
12/10/2016 35.00p 35.00p 34.00p 35.00p 2436
11/10/2016 37.00p 37.00p 34.00p 35.00p 30754
10/10/2016 37.00p 38.00p 32.93p 37.00p 30820
07/10/2016 34.00p 40.00p 34.00p 37.00p 52475
06/10/2016 34.00p 36.00p 33.20p 34.00p 8588
05/10/2016 34.00p 38.00p 34.00p 34.00p 28517
04/10/2016 35.00p 35.00p 33.04p 34.00p 3102
03/10/2016 36.00p 36.00p 34.04p 35.00p 267
30/09/2016 36.00p 37.60p 34.20p 36.00p 17428
29/09/2016 36.00p 36.50p 32.80p 36.00p 39652
28/09/2016 36.00p 36.00p 34.00p 36.00p 6934
27/09/2016 37.00p 37.00p 36.00p 36.00p 1250
26/09/2016 37.00p 37.00p 36.00p 37.00p 750
23/09/2016 37.00p 37.00p 32.40p 37.00p 2553
22/09/2016 38.00p 38.00p 32.40p 36.00p 31715
21/09/2016 38.00p 38.00p 34.00p 38.00p 2712
20/09/2016 38.00p 38.04p 36.00p 38.00p 34429
19/09/2016 38.00p 38.00p 36.00p 38.00p 500
16/09/2016 38.00p 38.00p 38.00p 38.00p 0
15/09/2016 38.00p 38.80p 36.00p 38.00p 6137
14/09/2016 42.00p 42.00p 36.00p 39.00p 23223
13/09/2016 42.00p 42.00p 42.00p 42.00p 0
12/09/2016 42.00p 42.00p 40.00p 42.00p 1250
09/09/2016 42.00p 42.00p 35.80p 42.00p 16225
08/09/2016 43.00p 43.00p 42.00p 42.00p 21366
07/09/2016 43.00p 43.00p 39.00p 43.00p 6202
06/09/2016 43.00p 43.00p 39.00p 43.00p 4500
05/09/2016 43.00p 43.16p 42.00p 43.00p 23375
02/09/2016 43.00p 43.16p 43.00p 43.00p 6360
01/09/2016 42.00p 43.60p 42.00p 43.00p 48093
31/08/2016 42.00p 43.20p 40.20p 42.00p 14366
30/08/2016 42.00p 43.60p 40.20p 42.00p 40634
26/08/2016 42.00p 42.00p 40.20p 42.00p 5427
25/08/2016 42.00p 42.00p 40.20p 42.00p 22432
24/08/2016 42.00p 42.00p 40.28p 42.00p 9072
23/08/2016 42.00p 42.00p 40.20p 42.00p 35306
22/08/2016 42.00p 42.00p 41.00p 42.00p 37714
19/08/2016 39.00p 41.00p 38.14p 41.00p 5069
18/08/2016 39.00p 40.00p 38.14p 39.00p 9219
17/08/2016 36.00p 47.60p 36.00p 39.00p 223073
16/08/2016 31.00p 39.60p 31.00p 36.00p 29663
15/08/2016 31.00p 32.00p 30.80p 31.00p 79455
12/08/2016 31.00p 32.00p 30.00p 31.00p 396848
11/08/2016 31.00p 31.80p 30.40p 31.00p 15380
10/08/2016 31.00p 31.00p 30.80p 31.00p 112500
09/08/2016 31.00p 31.00p 30.20p 31.00p 207
08/08/2016 30.00p 31.00p 30.00p 31.00p 13019
05/08/2016 30.00p 30.60p 28.40p 30.00p 18763
04/08/2016 30.00p 30.00p 30.00p 30.00p 0
03/08/2016 30.00p 30.80p 30.00p 30.00p 3750
02/08/2016 29.00p 30.00p 26.66p 30.00p 61777
01/08/2016 29.00p 30.80p 28.20p 29.00p 20014
29/07/2016 29.00p 29.60p 28.00p 29.00p 43132
28/07/2016 29.00p 29.52p 28.40p 29.00p 1289
27/07/2016 29.00p 29.60p 29.00p 29.00p 296
26/07/2016 29.00p 29.20p 28.00p 29.00p 23000
25/07/2016 31.00p 31.60p 28.00p 29.00p 26834
22/07/2016 31.00p 31.00p 31.00p 31.00p 0
21/07/2016 31.00p 36.00p 30.20p 31.00p 28040
20/07/2016 31.00p 31.60p 30.20p 31.00p 3036
19/07/2016 31.00p 31.60p 30.40p 31.00p 627
18/07/2016 31.00p 31.60p 31.00p 31.00p 677
15/07/2016 31.00p 31.00p 31.00p 31.00p 0

*Close Price adjusted for both dividends and splits