Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
11/12/2014 67.00p 67.00p 66.00p 67.00p 981
10/12/2014 67.00p 67.98p 62.00p 67.00p 13446
09/12/2014 71.00p 71.00p 66.80p 67.00p 19863
08/12/2014 71.00p 78.00p 70.00p 71.00p 15730
05/12/2014 71.00p 71.70p 70.00p 71.00p 16905
04/12/2014 71.00p 71.60p 70.50p 71.00p 1923
03/12/2014 71.00p 71.00p 71.00p 71.00p 0
02/12/2014 71.00p 71.86p 70.00p 71.00p 11873
01/12/2014 70.00p 71.63p 68.60p 71.00p 23583
28/11/2014 70.00p 71.00p 68.80p 70.00p 66535
27/11/2014 70.00p 71.00p 68.40p 70.00p 19586
26/11/2014 70.00p 71.33p 68.60p 70.00p 21318
25/11/2014 69.00p 78.00p 66.30p 70.00p 63576
24/11/2014 66.00p 66.80p 60.00p 66.00p 36452
21/11/2014 68.00p 69.00p 64.00p 66.00p 42586
20/11/2014 70.00p 70.80p 66.00p 68.00p 20510
19/11/2014 70.00p 71.60p 68.00p 70.00p 17777
18/11/2014 71.00p 71.60p 68.00p 70.00p 19125
17/11/2014 71.00p 76.00p 71.00p 71.00p 3884
14/11/2014 71.00p 71.00p 68.80p 71.00p 4062
13/11/2014 71.00p 75.80p 68.80p 71.00p 7654
12/11/2014 71.00p 71.80p 68.80p 71.00p 6400
11/11/2014 72.00p 72.40p 68.80p 71.00p 8858
10/11/2014 72.00p 72.00p 70.00p 72.00p 2000
07/11/2014 72.00p 74.00p 69.20p 72.00p 17370
06/11/2014 72.00p 72.40p 70.00p 72.00p 6059
05/11/2014 73.00p 80.00p 69.00p 72.00p 19445
04/11/2014 72.00p 74.00p 68.40p 73.00p 2151
03/11/2014 72.00p 76.00p 66.00p 72.00p 14752
31/10/2014 67.00p 76.00p 66.80p 72.00p 8866
30/10/2014 69.00p 69.00p 66.60p 67.00p 5050
29/10/2014 70.00p 73.84p 68.25p 69.00p 5990
28/10/2014 71.00p 74.00p 68.00p 70.00p 63617
27/10/2014 64.00p 71.00p 64.00p 71.00p 14358
24/10/2014 62.00p 66.00p 62.00p 64.00p 37896
23/10/2014 62.00p 63.12p 61.00p 62.00p 1486
22/10/2014 62.00p 64.00p 62.00p 62.00p 11816
21/10/2014 62.00p 64.00p 60.80p 62.00p 25347
20/10/2014 62.00p 62.00p 60.00p 62.00p 8432
17/10/2014 62.00p 62.00p 60.00p 62.00p 34083
16/10/2014 65.00p 65.00p 60.08p 62.00p 6079
15/10/2014 65.00p 65.00p 64.00p 65.00p 1401
14/10/2014 65.00p 65.00p 64.00p 65.00p 9585
13/10/2014 67.00p 68.00p 64.00p 65.00p 31787
10/10/2014 68.00p 68.00p 66.00p 68.00p 13376
09/10/2014 68.00p 68.00p 68.00p 68.00p 0
08/10/2014 68.00p 68.44p 66.00p 68.00p 5376
07/10/2014 67.00p 68.00p 66.00p 68.00p 15871
06/10/2014 72.00p 72.00p 66.00p 67.00p 45146
03/10/2014 72.00p 72.00p 71.20p 72.00p 404
02/10/2014 72.00p 72.00p 70.00p 72.00p 739
01/10/2014 76.00p 76.00p 70.02p 72.00p 11406
30/09/2014 76.00p 76.00p 74.00p 76.00p 16009
29/09/2014 76.00p 76.00p 68.00p 76.00p 10031
26/09/2014 77.00p 77.00p 74.00p 76.00p 8505
25/09/2014 77.00p 77.00p 74.00p 77.00p 2371
24/09/2014 76.00p 77.00p 76.00p 77.00p 6431
23/09/2014 82.00p 82.00p 72.00p 76.00p 90714
22/09/2014 82.00p 82.00p 80.00p 82.00p 13097
19/09/2014 82.00p 82.00p 78.00p 82.00p 99746
18/09/2014 95.00p 95.00p 80.00p 82.00p 34543
17/09/2014 81.00p 84.00p 78.00p 83.00p 97698
16/09/2014 81.00p 84.00p 78.00p 81.00p 8756
15/09/2014 81.00p 81.00p 78.60p 81.00p 1039
12/09/2014 81.00p 81.80p 78.60p 81.00p 2727
11/09/2014 81.00p 81.80p 80.80p 81.00p 1014
10/09/2014 80.00p 82.40p 77.22p 81.00p 21269
09/09/2014 80.00p 82.80p 77.20p 80.00p 4066
08/09/2014 73.00p 84.00p 73.00p 80.00p 15616
05/09/2014 69.00p 75.40p 68.80p 73.00p 21905
04/09/2014 68.00p 70.00p 67.20p 69.00p 7141
03/09/2014 68.00p 68.40p 68.00p 68.00p 9800
02/09/2014 67.00p 68.40p 65.20p 68.00p 14867
01/09/2014 67.00p 67.00p 64.93p 67.00p 1656
29/08/2014 67.00p 67.00p 67.00p 67.00p 0
28/08/2014 67.00p 68.60p 67.00p 67.00p 12504
27/08/2014 66.00p 69.20p 65.00p 67.00p 36555
26/08/2014 66.00p 67.60p 65.00p 66.00p 10062
22/08/2014 65.00p 67.20p 63.00p 66.00p 19266
21/08/2014 69.00p 69.00p 64.00p 65.00p 29037
20/08/2014 69.00p 69.00p 68.80p 69.00p 5676
19/08/2014 69.00p 69.60p 68.00p 69.00p 5187
18/08/2014 69.00p 70.00p 68.00p 69.00p 6890
15/08/2014 69.00p 70.00p 68.00p 69.00p 11191
14/08/2014 71.00p 72.00p 68.00p 69.00p 19496
13/08/2014 71.00p 73.40p 68.60p 71.00p 22910
12/08/2014 71.00p 71.00p 71.00p 71.00p 0
11/08/2014 71.00p 71.00p 68.60p 71.00p 25720
08/08/2014 72.00p 72.00p 70.80p 71.00p 238
07/08/2014 73.00p 73.60p 72.20p 73.00p 140
06/08/2014 75.00p 75.00p 68.00p 73.00p 37208
05/08/2014 75.00p 75.12p 72.00p 75.00p 10458
04/08/2014 74.00p 75.00p 74.00p 75.00p 1352
01/08/2014 75.00p 75.12p 73.40p 75.00p 3214
31/07/2014 75.00p 75.00p 74.92p 75.00p 2827
30/07/2014 75.00p 78.00p 72.00p 75.00p 3127
29/07/2014 75.00p 75.12p 74.96p 75.00p 7837
28/07/2014 75.00p 75.56p 74.80p 75.00p 1733
25/07/2014 74.00p 76.00p 73.20p 75.00p 18386
24/07/2014 77.00p 77.00p 74.00p 74.00p 16550
23/07/2014 77.00p 79.60p 74.00p 77.00p 2894
22/07/2014 68.00p 79.60p 66.40p 77.00p 67873
21/07/2014 79.00p 79.00p 78.80p 79.00p 3896
18/07/2014 80.00p 80.00p 79.00p 79.00p 1781
17/07/2014 80.00p 80.80p 78.00p 80.00p 250
16/07/2014 80.00p 80.00p 79.00p 80.00p 154
15/07/2014 80.00p 80.80p 80.00p 80.00p 10
14/07/2014 80.00p 82.00p 78.80p 80.00p 4298
11/07/2014 80.00p 81.20p 80.00p 80.00p 5792
10/07/2014 80.00p 82.00p 78.40p 80.00p 24858
09/07/2014 80.00p 80.00p 80.00p 80.00p 2609
08/07/2014 81.00p 81.20p 78.40p 80.00p 876
07/07/2014 81.00p 82.00p 78.00p 81.00p 4555
04/07/2014 81.00p 82.00p 78.00p 81.00p 1709
03/07/2014 79.00p 82.56p 76.80p 81.00p 13938
02/07/2014 81.00p 81.00p 76.40p 79.00p 52707
01/07/2014 82.00p 83.00p 80.00p 81.00p 14405
30/06/2014 88.00p 90.00p 80.00p 82.00p 20119
27/06/2014 93.00p 93.00p 84.00p 88.00p 13671
26/06/2014 93.00p 93.00p 88.20p 93.00p 934
25/06/2014 93.00p 93.00p 86.00p 93.00p 15900
24/06/2014 93.00p 93.00p 88.40p 93.00p 8400
23/06/2014 95.00p 96.00p 88.00p 93.00p 11494
20/06/2014 95.00p 95.00p 80.00p 95.00p 21824
19/06/2014 91.00p 95.00p 80.00p 95.00p 8500
18/06/2014 92.00p 92.00p 91.00p 91.00p 0
17/06/2014 91.00p 92.00p 91.00p 91.00p 2424
16/06/2014 91.00p 93.28p 88.80p 91.00p 1650
13/06/2014 91.00p 92.53p 88.80p 91.00p 35291
12/06/2014 91.00p 94.00p 88.32p 91.00p 12012
11/06/2014 91.00p 92.00p 91.00p 91.00p 1448
10/06/2014 94.00p 95.80p 88.80p 91.00p 56353
09/06/2014 96.00p 103.20p 84.00p 94.00p 122316
06/06/2014 84.00p 85.00p 81.44p 84.00p 875
05/06/2014 84.00p 84.00p 81.44p 84.00p 6224
04/06/2014 84.00p 86.00p 82.40p 84.00p 5924
03/06/2014 84.00p 87.20p 82.80p 84.00p 12534
02/06/2014 84.00p 87.20p 82.40p 84.00p 7298
30/05/2014 84.00p 87.20p 80.96p 84.00p 44349
29/05/2014 84.00p 88.00p 80.40p 84.00p 8279
28/05/2014 96.00p 97.60p 80.00p 84.00p 56196
27/05/2014 88.00p 96.00p 88.00p 93.00p 19135
23/05/2014 87.00p 90.00p 86.80p 88.00p 17293
22/05/2014 91.00p 92.45p 85.00p 87.00p 32563
21/05/2014 96.00p 96.80p 86.02p 91.00p 21931
20/05/2014 86.00p 102.00p 86.00p 95.00p 129955
19/05/2014 78.00p 98.00p 78.00p 86.00p 104643
16/05/2014 73.00p 82.00p 73.00p 78.00p 27431
15/05/2014 72.00p 76.00p 72.00p 73.00p 21425
14/05/2014 72.00p 72.00p 71.20p 72.00p 28135
13/05/2014 74.00p 74.00p 71.60p 72.00p 5225
12/05/2014 71.00p 75.00p 71.00p 75.00p 1661
09/05/2014 70.00p 73.96p 69.00p 69.00p 12943
08/05/2014 69.00p 72.80p 68.88p 71.00p 10325
07/05/2014 69.00p 69.00p 66.01p 69.00p 2750
06/05/2014 68.00p 70.00p 65.20p 69.00p 71350
02/05/2014 68.00p 68.96p 65.00p 68.00p 17156
01/05/2014 68.00p 68.00p 65.00p 68.00p 13533
30/04/2014 68.00p 69.00p 63.00p 68.00p 6684
29/04/2014 63.00p 63.80p 62.00p 63.00p 45076
28/04/2014 63.00p 63.00p 62.40p 63.00p 125
25/04/2014 63.00p 63.00p 62.80p 63.00p 76
24/04/2014 63.00p 63.56p 62.02p 63.00p 13126
23/04/2014 62.00p 63.60p 62.00p 63.00p 43872
22/04/2014 59.00p 63.60p 59.00p 62.00p 19343
17/04/2014 66.00p 67.60p 56.00p 59.00p 523435
16/04/2014 71.00p 71.00p 64.74p 66.00p 29386
15/04/2014 73.00p 73.80p 68.00p 71.00p 19497
14/04/2014 75.00p 75.00p 70.00p 73.00p 41250
11/04/2014 75.00p 78.00p 75.00p 75.00p 322
10/04/2014 75.00p 75.00p 73.80p 75.00p 1964
09/04/2014 69.00p 76.00p 69.00p 75.00p 3365
08/04/2014 69.00p 72.00p 68.40p 69.00p 10911
07/04/2014 66.00p 71.20p 66.00p 69.00p 65090
04/04/2014 66.00p 67.92p 64.00p 66.00p 74608
03/04/2014 73.00p 73.00p 65.20p 70.00p 13107
02/04/2014 73.00p 73.00p 72.00p 73.00p 2049
01/04/2014 73.00p 73.60p 72.00p 73.00p 39053
31/03/2014 73.00p 74.00p 72.80p 73.00p 17476
28/03/2014 72.00p 77.00p 70.40p 77.00p 909
27/03/2014 72.00p 73.20p 70.00p 72.00p 6104
26/03/2014 78.00p 78.00p 70.00p 72.00p 9070
25/03/2014 79.00p 79.00p 74.00p 78.00p 14730
24/03/2014 80.00p 80.00p 76.28p 79.00p 35090
21/03/2014 81.00p 81.98p 78.00p 80.00p 12457
20/03/2014 82.00p 82.80p 80.00p 81.00p 476974
19/03/2014 75.00p 84.00p 75.00p 82.00p 74566
18/03/2014 71.00p 78.00p 68.80p 75.00p 26595
17/03/2014 69.00p 71.00p 69.00p 69.00p 48851
14/03/2014 71.00p 71.00p 68.00p 69.00p 32970
13/03/2014 69.00p 72.00p 68.60p 71.00p 23264
12/03/2014 73.00p 73.00p 68.40p 69.00p 35220
11/03/2014 82.00p 82.00p 71.00p 73.00p 95640
10/03/2014 77.00p 86.42p 75.20p 82.00p 210529
07/03/2014 73.00p 78.00p 73.00p 77.00p 131868
06/03/2014 76.00p 76.00p 71.80p 73.00p 105471
05/03/2014 74.60p 76.00p 74.00p 76.00p 33917
04/03/2014 72.00p 80.00p 72.00p 74.60p 100030
03/03/2014 84.00p 84.00p 57.00p 72.00p 315807
28/02/2014 57.00p 58.00p 56.00p 57.00p 20500

*Close Price adjusted for both dividends and splits