Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
29/09/2015 39.00p 41.00p 38.60p 39.00p 250
28/09/2015 39.00p 39.00p 38.40p 39.00p 46238
25/09/2015 41.00p 43.60p 38.00p 39.00p 12515
24/09/2015 41.00p 41.00p 40.00p 41.00p 18750
23/09/2015 41.00p 45.70p 40.00p 41.00p 57166
22/09/2015 42.00p 42.00p 40.40p 41.00p 6067
21/09/2015 42.00p 43.80p 42.00p 42.00p 1750
18/09/2015 42.00p 42.00p 42.00p 42.00p 0
17/09/2015 42.00p 42.00p 42.00p 42.00p 0
16/09/2015 42.00p 43.80p 40.84p 42.00p 475
15/09/2015 42.00p 42.78p 42.00p 42.00p 19
14/09/2015 41.00p 43.80p 41.00p 42.00p 24424
11/09/2015 43.00p 43.40p 41.00p 41.00p 42827
10/09/2015 43.00p 43.00p 42.00p 43.00p 500
09/09/2015 43.00p 43.00p 42.00p 43.00p 75625
08/09/2015 43.00p 43.00p 43.00p 43.00p 0
07/09/2015 43.00p 43.40p 43.00p 43.00p 486
04/09/2015 43.00p 43.20p 42.00p 43.00p 150250
03/09/2015 43.00p 43.20p 42.20p 43.00p 4680
02/09/2015 44.00p 44.00p 42.00p 43.00p 5891
01/09/2015 44.00p 44.60p 44.00p 44.00p 673
28/08/2015 43.00p 44.60p 42.00p 44.00p 30202
27/08/2015 41.00p 44.00p 40.40p 43.00p 16950
26/08/2015 41.00p 41.80p 40.40p 41.00p 8222
25/08/2015 41.00p 41.90p 40.20p 41.00p 29258
24/08/2015 43.00p 43.60p 40.40p 41.00p 19196
21/08/2015 42.00p 44.00p 41.20p 43.00p 8200
20/08/2015 49.00p 49.00p 44.20p 45.00p 17037
19/08/2015 49.00p 56.00p 48.00p 49.00p 333
18/08/2015 49.00p 49.80p 48.20p 49.00p 4208
17/08/2015 52.00p 52.00p 48.00p 49.00p 10724
14/08/2015 52.00p 56.00p 48.50p 52.00p 6026
13/08/2015 52.00p 52.00p 51.20p 52.00p 16
12/08/2015 52.00p 52.00p 48.50p 52.00p 875
11/08/2015 52.00p 52.00p 48.62p 52.00p 1531
10/08/2015 52.00p 52.00p 48.62p 52.00p 1250
07/08/2015 52.00p 52.80p 52.00p 52.00p 125
06/08/2015 52.00p 52.00p 48.62p 52.00p 2610
05/08/2015 52.00p 55.28p 48.60p 52.00p 3543
04/08/2015 52.00p 52.00p 48.60p 52.00p 2025
03/08/2015 49.00p 52.00p 49.00p 52.00p 12500
31/07/2015 49.00p 49.00p 49.00p 49.00p 0
30/07/2015 49.00p 49.00p 48.50p 49.00p 52
29/07/2015 49.00p 56.00p 48.50p 49.00p 476
28/07/2015 49.00p 49.00p 49.00p 49.00p 0
27/07/2015 49.00p 50.00p 48.50p 49.00p 17712
24/07/2015 49.00p 57.00p 49.00p 50.00p 6792
23/07/2015 49.00p 49.60p 48.00p 49.00p 13708
22/07/2015 49.00p 49.90p 49.00p 49.00p 5831
21/07/2015 49.00p 49.00p 49.00p 49.00p 0
20/07/2015 49.00p 49.00p 48.60p 49.00p 5934
17/07/2015 50.00p 50.00p 48.40p 49.00p 11931
16/07/2015 49.00p 51.60p 49.00p 50.00p 11155
15/07/2015 49.00p 49.90p 48.40p 49.00p 1816
14/07/2015 50.00p 50.00p 48.80p 49.00p 17171
13/07/2015 49.00p 58.00p 49.00p 50.00p 5000
10/07/2015 49.00p 49.90p 48.60p 49.00p 2413
09/07/2015 49.00p 49.00p 49.00p 49.00p 0
08/07/2015 49.00p 49.00p 49.00p 49.00p 0
07/07/2015 49.00p 50.00p 48.40p 49.00p 13075
06/07/2015 54.00p 58.00p 49.00p 49.00p 8706
03/07/2015 54.00p 54.00p 52.00p 54.00p 4277
02/07/2015 54.00p 54.40p 52.40p 54.00p 1728
01/07/2015 54.00p 54.00p 54.00p 54.00p 0
30/06/2015 54.00p 54.00p 52.00p 54.00p 5233
29/06/2015 54.00p 55.20p 52.20p 54.00p 260
26/06/2015 54.00p 54.00p 52.40p 54.00p 748
25/06/2015 54.00p 54.00p 52.80p 54.00p 18065
24/06/2015 52.00p 55.40p 52.00p 54.00p 25617
23/06/2015 50.00p 54.00p 50.00p 52.00p 5453
22/06/2015 49.00p 50.00p 48.62p 50.00p 2120
19/06/2015 49.00p 50.00p 48.20p 49.00p 12293
18/06/2015 58.00p 58.00p 46.40p 49.00p 95079
17/06/2015 58.00p 62.00p 56.00p 58.00p 0
16/06/2015 58.00p 59.60p 58.00p 58.00p 3808
15/06/2015 58.00p 59.08p 56.80p 58.00p 9681
12/06/2015 58.00p 60.00p 56.80p 58.00p 13500
11/06/2015 59.00p 62.00p 56.00p 58.00p 10559
10/06/2015 59.00p 60.00p 59.00p 59.00p 1250
09/06/2015 52.00p 62.00p 52.00p 59.00p 48986
08/06/2015 52.00p 54.00p 52.00p 52.00p 5785
05/06/2015 52.00p 52.00p 51.00p 52.00p 2162
04/06/2015 52.00p 52.80p 51.00p 52.00p 659
03/06/2015 52.00p 52.00p 52.00p 52.00p 0
02/06/2015 53.00p 54.00p 52.00p 52.00p 11487
01/06/2015 53.00p 54.00p 53.00p 53.00p 5458
29/05/2015 53.00p 53.90p 52.00p 53.00p 1500
28/05/2015 51.00p 53.20p 51.00p 53.00p 12050
27/05/2015 50.00p 52.00p 48.80p 51.00p 21962
26/05/2015 50.00p 51.60p 48.84p 50.00p 12237
22/05/2015 50.00p 51.96p 48.80p 50.00p 54669
21/05/2015 55.00p 55.00p 50.00p 50.00p 60294
20/05/2015 50.00p 50.00p 48.00p 48.00p 17500
19/05/2015 50.00p 50.70p 48.40p 50.00p 31619
18/05/2015 48.00p 50.70p 48.00p 50.00p 13177
15/05/2015 47.00p 49.60p 47.00p 48.00p 2799
14/05/2015 49.00p 50.70p 47.00p 47.00p 656
13/05/2015 48.00p 49.96p 47.96p 49.00p 14801
12/05/2015 50.00p 51.18p 47.00p 47.00p 37968
11/05/2015 50.00p 50.00p 48.00p 50.00p 26250
08/05/2015 52.00p 52.00p 50.00p 50.00p 8174
07/05/2015 52.00p 55.20p 50.00p 52.00p 3638
06/05/2015 51.00p 55.60p 50.00p 52.00p 15774
05/05/2015 49.00p 54.80p 48.00p 51.00p 29489
01/05/2015 48.00p 50.14p 48.00p 49.00p 26875
30/04/2015 48.00p 48.00p 46.80p 48.00p 25839
29/04/2015 48.00p 50.00p 44.40p 48.00p 40920
28/04/2015 56.00p 57.16p 54.20p 56.00p 4131
27/04/2015 56.00p 57.16p 56.00p 56.00p 3071
24/04/2015 58.00p 58.00p 54.00p 56.00p 21069
23/04/2015 58.00p 59.16p 58.00p 58.00p 44
22/04/2015 58.00p 58.00p 57.00p 58.00p 2500
21/04/2015 58.00p 59.17p 56.40p 58.00p 179
20/04/2015 58.00p 64.00p 56.02p 58.00p 5170
17/04/2015 58.00p 58.00p 58.00p 58.00p 0
16/04/2015 58.00p 58.00p 56.00p 58.00p 625
15/04/2015 58.00p 59.20p 58.00p 58.00p 884
14/04/2015 58.00p 58.00p 56.40p 58.00p 1250
13/04/2015 58.00p 59.14p 56.40p 58.00p 3217
10/04/2015 58.00p 58.00p 56.40p 58.00p 1125
09/04/2015 58.00p 59.16p 56.42p 58.00p 1304
08/04/2015 58.00p 59.20p 56.20p 58.00p 1336
07/04/2015 58.00p 60.00p 56.00p 58.00p 18633
02/04/2015 60.00p 60.00p 56.00p 58.00p 43104
01/04/2015 60.00p 60.00p 56.40p 60.00p 750
31/03/2015 60.00p 60.00p 56.40p 60.00p 250
30/03/2015 60.00p 61.36p 56.40p 60.00p 7417
27/03/2015 60.00p 60.00p 56.60p 60.00p 547
26/03/2015 58.00p 60.00p 56.00p 60.00p 54721
25/03/2015 58.00p 59.60p 54.00p 58.00p 5216
24/03/2015 58.00p 59.60p 56.40p 58.00p 3011
23/03/2015 58.00p 60.00p 56.00p 58.00p 11207
20/03/2015 55.00p 55.60p 55.00p 55.00p 250
19/03/2015 55.00p 55.20p 52.00p 55.00p 24432
18/03/2015 54.00p 56.80p 52.00p 55.00p 33109
17/03/2015 54.00p 54.00p 53.20p 54.00p 1899
16/03/2015 54.00p 55.00p 52.84p 54.00p 2107
13/03/2015 54.00p 55.20p 54.00p 54.00p 822
12/03/2015 54.00p 54.00p 52.80p 54.00p 699
11/03/2015 54.00p 55.60p 52.60p 54.00p 20747
10/03/2015 57.00p 57.60p 50.80p 54.00p 52650
09/03/2015 57.00p 57.00p 56.45p 57.00p 1779
06/03/2015 57.00p 58.00p 56.40p 57.00p 19000
05/03/2015 57.00p 57.00p 57.00p 57.00p 0
04/03/2015 57.00p 57.00p 56.00p 57.00p 34678
03/03/2015 58.00p 58.00p 56.00p 57.00p 16400
02/03/2015 61.00p 63.00p 57.42p 58.00p 16494
27/02/2015 63.00p 65.00p 58.24p 61.00p 14400
26/02/2015 61.00p 66.00p 59.20p 63.00p 33873
25/02/2015 61.00p 62.00p 61.00p 61.00p 121
24/02/2015 61.00p 63.00p 57.00p 61.00p 4319
23/02/2015 58.00p 63.80p 58.00p 61.00p 14711
20/02/2015 61.00p 63.20p 58.00p 58.00p 298
19/02/2015 61.00p 66.00p 60.00p 61.00p 96226
18/02/2015 63.00p 63.00p 60.90p 61.00p 2401
17/02/2015 61.00p 63.00p 60.40p 63.00p 4237
16/02/2015 63.00p 64.80p 60.40p 61.00p 9555
13/02/2015 62.00p 64.80p 61.60p 63.00p 106869
12/02/2015 58.00p 63.00p 58.00p 62.00p 17659
11/02/2015 58.00p 58.40p 58.00p 58.00p 521
10/02/2015 58.00p 58.80p 56.40p 58.00p 7058
09/02/2015 57.00p 59.20p 55.20p 58.00p 1370
06/02/2015 55.00p 56.00p 54.80p 55.00p 22882
05/02/2015 55.00p 56.00p 55.00p 55.00p 7500
04/02/2015 57.00p 57.00p 56.00p 56.00p 4154
03/02/2015 57.00p 57.00p 56.00p 57.00p 2810
02/02/2015 57.00p 58.00p 57.00p 57.00p 3704
30/01/2015 58.00p 60.00p 56.00p 58.00p 2573
29/01/2015 59.00p 60.80p 56.63p 58.00p 7976
28/01/2015 59.00p 61.20p 52.00p 59.00p 7034
27/01/2015 62.00p 62.27p 56.00p 59.00p 16591
26/01/2015 61.00p 62.00p 60.08p 62.00p 20688
23/01/2015 53.00p 64.00p 51.60p 61.00p 70647
22/01/2015 55.00p 55.00p 51.60p 53.00p 19044
21/01/2015 54.00p 54.00p 52.00p 52.00p 2006
20/01/2015 54.00p 54.00p 52.00p 54.00p 8649
19/01/2015 54.00p 54.00p 52.08p 54.00p 4250
16/01/2015 55.00p 55.20p 52.00p 54.00p 32879
15/01/2015 55.00p 55.20p 54.00p 55.00p 2031
14/01/2015 59.00p 59.00p 56.00p 57.00p 16795
13/01/2015 59.00p 59.00p 56.00p 59.00p 6250
12/01/2015 59.00p 59.00p 58.00p 59.00p 1757
09/01/2015 59.00p 59.60p 59.00p 59.00p 375
08/01/2015 59.00p 59.36p 58.60p 59.00p 4000
07/01/2015 58.00p 59.00p 56.20p 59.00p 4387
06/01/2015 61.00p 61.00p 56.00p 58.00p 10538
05/01/2015 61.00p 61.60p 60.00p 61.00p 15393
02/01/2015 62.00p 62.80p 60.00p 61.00p 6524
31/12/2014 62.00p 62.00p 62.00p 62.00p 0
30/12/2014 61.00p 63.00p 60.00p 62.00p 13634
29/12/2014 61.00p 61.20p 61.00p 61.00p 7500
24/12/2014 61.00p 61.00p 61.00p 61.00p 0
23/12/2014 63.00p 68.00p 58.40p 61.00p 14844
22/12/2014 63.00p 63.00p 58.80p 63.00p 23124
19/12/2014 63.00p 71.00p 63.00p 63.00p 6704
18/12/2014 63.00p 64.00p 62.00p 63.00p 7531
17/12/2014 64.00p 66.00p 63.00p 63.00p 52
16/12/2014 63.00p 66.00p 61.20p 64.00p 1459
15/12/2014 67.00p 67.00p 63.00p 63.00p 6439
12/12/2014 67.00p 67.00p 66.00p 67.00p 75

*Close Price adjusted for both dividends and splits