Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
31/07/2012 22.40p 22.40p 22.00p 22.40p 0
30/07/2012 22.40p 22.40p 22.00p 22.40p 4238
27/07/2012 22.40p 22.40p 22.08p 22.40p 217
26/07/2012 22.40p 22.40p 22.20p 22.40p 2250
25/07/2012 22.40p 22.52p 22.00p 22.40p 8511
24/07/2012 22.40p 22.60p 22.20p 22.40p 0
23/07/2012 22.40p 22.60p 22.20p 22.40p 0
20/07/2012 22.40p 22.60p 22.20p 22.40p 0
19/07/2012 22.40p 22.60p 22.20p 22.40p 8168
18/07/2012 22.20p 22.60p 22.20p 22.20p 0
17/07/2012 22.20p 22.60p 22.20p 22.20p 0
16/07/2012 22.20p 22.60p 22.20p 22.20p 4250
13/07/2012 22.20p 22.60p 22.20p 22.20p 838
12/07/2012 22.20p 22.40p 22.20p 22.20p 1562
11/07/2012 22.20p 22.40p 22.20p 22.20p 0
10/07/2012 22.20p 22.40p 22.20p 22.20p 1563
09/07/2012 22.20p 22.40p 21.72p 22.20p 0
06/07/2012 22.20p 22.40p 21.72p 22.20p 8250
05/07/2012 22.20p 22.20p 21.68p 22.20p 5000
04/07/2012 22.20p 22.40p 21.72p 22.20p 8348
03/07/2012 22.20p 22.48p 21.72p 22.20p 0
02/07/2012 22.20p 22.48p 21.72p 22.20p 4202
29/06/2012 22.20p 22.20p 21.72p 22.20p 500
28/06/2012 22.20p 22.36p 21.68p 22.20p 13354
27/06/2012 22.00p 22.20p 21.60p 22.20p 36054
26/06/2012 22.00p 22.00p 21.44p 22.00p 625
25/06/2012 21.80p 22.10p 21.80p 22.00p 1750
22/06/2012 20.20p 21.82p 20.20p 21.80p 24164
21/06/2012 22.60p 22.60p 18.82p 20.20p 89491
20/06/2012 22.60p 22.80p 21.80p 22.60p 0
19/06/2012 21.80p 22.80p 21.80p 22.60p 60769
18/06/2012 21.80p 22.20p 21.80p 21.80p 0
15/06/2012 22.20p 22.20p 21.80p 21.80p 13500
14/06/2012 22.20p 22.68p 22.20p 22.20p 13
13/06/2012 22.20p 22.68p 21.92p 22.20p 2000
12/06/2012 21.60p 22.70p 21.56p 22.20p 77092
11/06/2012 21.00p 23.00p 21.00p 21.60p 69332
08/06/2012 19.80p 19.80p 19.80p 19.80p 250
07/06/2012 19.80p 19.80p 19.80p 19.80p 1250
06/06/2012 19.80p 19.80p 19.33p 19.80p 91270
01/06/2012 19.80p 19.80p 19.60p 19.80p 3838
31/05/2012 19.80p 19.80p 19.60p 19.80p 650
30/05/2012 19.80p 19.80p 19.64p 19.80p 5000
29/05/2012 19.80p 19.80p 19.68p 19.80p 2012
28/05/2012 19.80p 19.91p 19.60p 19.80p 17224
25/05/2012 19.80p 19.80p 19.66p 19.80p 1205
24/05/2012 19.80p 19.80p 19.72p 19.80p 2500
23/05/2012 19.80p 19.80p 19.72p 19.80p 6949
22/05/2012 19.80p 19.80p 19.72p 19.80p 0
21/05/2012 19.80p 19.80p 19.72p 19.80p 19522
18/05/2012 19.80p 19.92p 19.60p 19.80p 28878
17/05/2012 19.60p 19.80p 19.52p 19.80p 27820
16/05/2012 17.60p 20.00p 17.60p 19.60p 53397
15/05/2012 22.40p 22.40p 19.40p 19.40p 5522
14/05/2012 24.20p 24.20p 22.40p 22.40p 36453
11/05/2012 24.20p 24.20p 23.20p 24.20p 4238
10/05/2012 24.60p 25.00p 22.97p 24.20p 0
09/05/2012 25.00p 25.00p 22.97p 24.60p 21188
08/05/2012 24.60p 25.00p 22.80p 25.00p 10663
04/05/2012 24.40p 24.60p 22.00p 24.60p 131692
03/05/2012 28.40p 28.40p 24.00p 25.60p 68392
02/05/2012 28.40p 28.40p 27.20p 28.40p 875
01/05/2012 28.80p 28.80p 27.20p 28.40p 10000
30/04/2012 28.80p 28.80p 28.00p 28.80p 2750
27/04/2012 28.80p 28.80p 28.00p 28.80p 6864
26/04/2012 28.80p 28.80p 28.80p 28.80p 12500
25/04/2012 28.80p 29.20p 28.00p 28.80p 0
24/04/2012 29.20p 29.20p 28.00p 28.80p 5708
23/04/2012 29.20p 29.20p 28.80p 29.20p 1500
20/04/2012 29.20p 29.20p 28.81p 29.20p 5138
19/04/2012 29.60p 29.60p 28.40p 29.20p 36250
18/04/2012 29.60p 29.60p 29.20p 29.60p 999
17/04/2012 30.20p 30.20p 29.20p 29.60p 14528
16/04/2012 30.40p 30.40p 30.00p 30.20p 15000
13/04/2012 30.40p 30.40p 30.12p 30.40p 10
12/04/2012 30.40p 30.40p 28.80p 30.40p 25250
11/04/2012 30.40p 30.40p 30.12p 30.40p 618
10/04/2012 30.40p 30.40p 30.32p 30.40p 200
05/04/2012 30.40p 30.40p 30.08p 30.40p 36250
04/04/2012 30.40p 30.40p 30.00p 30.40p 19323
03/04/2012 29.40p 30.40p 29.40p 30.40p 41138
02/04/2012 29.60p 29.60p 29.14p 29.40p 4630
30/03/2012 30.20p 30.48p 28.00p 29.60p 99150
29/03/2012 30.60p 30.60p 29.20p 30.40p 12667
28/03/2012 34.40p 34.40p 30.40p 30.60p 61517
27/03/2012 34.20p 34.40p 33.68p 34.40p 2
26/03/2012 34.20p 34.20p 33.20p 34.20p 3332
23/03/2012 34.20p 34.20p 33.20p 34.20p 0
22/03/2012 34.20p 34.20p 33.20p 34.20p 838
21/03/2012 34.00p 34.20p 32.80p 34.20p 10500
20/03/2012 34.00p 34.00p 34.00p 34.00p 3750
19/03/2012 32.20p 34.00p 32.20p 34.00p 1575
16/03/2012 32.20p 32.28p 32.20p 32.20p 500
15/03/2012 32.20p 32.40p 32.20p 32.20p 3009
14/03/2012 35.20p 35.20p 32.04p 32.20p 72373
13/03/2012 35.40p 35.40p 34.78p 35.20p 8361
12/03/2012 35.40p 35.40p 34.80p 35.40p 375
09/03/2012 35.40p 35.40p 34.81p 35.40p 12157
08/03/2012 35.60p 35.60p 35.20p 35.40p 8750
07/03/2012 37.00p 37.00p 32.80p 35.60p 70375
06/03/2012 37.00p 37.00p 35.49p 37.00p 23435
05/03/2012 39.00p 39.80p 36.00p 37.00p 119545
02/03/2012 37.00p 37.00p 34.00p 34.00p 13625
01/03/2012 37.00p 37.00p 34.20p 37.00p 1750
29/02/2012 37.00p 37.20p 34.20p 37.00p 1471
28/02/2012 37.00p 37.00p 36.92p 37.00p 1875
27/02/2012 36.00p 37.20p 34.20p 37.00p 5591
24/02/2012 36.00p 36.00p 34.80p 36.00p 24843
23/02/2012 40.00p 40.00p 36.00p 36.00p 40822
22/02/2012 40.00p 40.00p 38.50p 40.00p 1500
21/02/2012 40.00p 40.00p 37.69p 40.00p 12500
20/02/2012 40.00p 41.40p 38.00p 40.00p 13242
17/02/2012 41.00p 41.40p 40.00p 40.00p 781
16/02/2012 41.00p 42.80p 40.00p 41.00p 7075
15/02/2012 42.00p 43.60p 41.00p 41.00p 6713
14/02/2012 39.00p 43.48p 39.00p 42.00p 16875
13/02/2012 40.00p 40.00p 39.00p 39.00p 26378
10/02/2012 40.00p 41.76p 39.20p 40.00p 42000
09/02/2012 40.00p 40.00p 39.33p 40.00p 803
08/02/2012 40.00p 41.80p 40.00p 40.00p 6875
07/02/2012 40.00p 41.80p 39.20p 40.00p 722
06/02/2012 40.00p 42.00p 39.20p 40.00p 41606
03/02/2012 40.00p 42.00p 39.00p 40.00p 20603
02/02/2012 40.00p 40.00p 38.80p 40.00p 500
01/02/2012 40.00p 40.40p 38.00p 40.00p 7330
31/01/2012 39.00p 40.92p 38.20p 40.00p 51775
30/01/2012 38.00p 40.67p 36.80p 39.00p 34825
27/01/2012 38.00p 40.00p 38.00p 38.00p 27343
26/01/2012 42.00p 42.80p 36.20p 38.00p 15959
25/01/2012 40.00p 43.80p 38.80p 42.00p 21626
24/01/2012 40.00p 42.00p 38.48p 40.00p 18075
23/01/2012 39.00p 42.00p 39.00p 40.00p 32676
20/01/2012 33.00p 39.36p 33.00p 39.00p 29637
19/01/2012 33.00p 34.61p 33.00p 33.00p 12812
18/01/2012 34.00p 34.00p 33.00p 33.00p 13125
17/01/2012 34.00p 35.60p 34.00p 34.00p 4020
16/01/2012 36.00p 36.00p 32.60p 34.00p 27458
13/01/2012 35.00p 36.20p 35.00p 36.00p 7433
12/01/2012 30.00p 38.40p 30.00p 35.00p 60073
11/01/2012 28.00p 33.98p 28.00p 30.00p 61995
10/01/2012 27.00p 28.80p 27.00p 28.00p 7000
09/01/2012 26.00p 27.80p 26.00p 27.00p 1630
06/01/2012 25.00p 28.00p 25.00p 26.00p 36250
05/01/2012 25.00p 26.00p 25.00p 25.00p 1250
04/01/2012 25.00p 26.80p 25.00p 25.00p 20625
03/01/2012 24.00p 25.20p 24.00p 25.00p 1875
30/12/2011 23.00p 24.00p 22.00p 23.00p 0
29/12/2011 22.00p 24.00p 22.00p 23.00p 1250
28/12/2011 22.00p 26.00p 21.20p 22.00p 11175
23/12/2011 22.00p 23.20p 22.00p 22.00p 375
22/12/2011 22.00p 23.20p 22.00p 22.00p 2930
21/12/2011 22.00p 24.00p 22.00p 22.00p 11757
20/12/2011 23.00p 23.60p 20.40p 22.00p 63232
19/12/2011 23.00p 23.52p 22.20p 23.00p 40649
16/12/2011 23.00p 23.00p 22.84p 23.00p 2000
15/12/2011 24.00p 24.00p 23.00p 23.00p 13
14/12/2011 23.00p 23.00p 23.00p 23.00p 2500
13/12/2011 23.00p 23.00p 22.76p 23.00p 54
12/12/2011 25.00p 25.00p 23.00p 23.00p 14600
09/12/2011 23.00p 27.20p 23.00p 24.00p 17464
08/12/2011 23.00p 25.00p 20.80p 23.00p 0
07/12/2011 25.00p 25.00p 20.80p 23.00p 30089
06/12/2011 25.00p 25.00p 24.20p 25.00p 5000
05/12/2011 26.00p 27.96p 24.00p 25.00p 0
02/12/2011 26.00p 27.96p 24.00p 26.00p 22614
01/12/2011 26.00p 27.80p 26.00p 26.00p 0
30/11/2011 26.00p 27.80p 26.00p 26.00p 0
29/11/2011 26.00p 27.80p 26.00p 26.00p 2500
28/11/2011 26.00p 28.00p 26.00p 26.00p 66750
25/11/2011 25.00p 28.00p 25.00p 26.00p 6625
24/11/2011 25.00p 27.60p 25.00p 25.00p 375
23/11/2011 25.00p 26.52p 25.00p 25.00p 10000
22/11/2011 25.00p 27.96p 25.00p 25.00p 1250
21/11/2011 25.00p 25.00p 24.00p 25.00p 750
18/11/2011 25.00p 27.96p 25.00p 25.00p 1250
17/11/2011 25.00p 27.96p 25.00p 25.00p 1250
16/11/2011 24.00p 27.60p 24.00p 25.00p 10000
15/11/2011 24.00p 27.60p 24.00p 24.00p 9041
14/11/2011 24.00p 27.60p 24.00p 24.00p 5250
11/11/2011 24.00p 26.92p 24.00p 24.00p 8750
10/11/2011 24.00p 26.92p 24.00p 24.00p 2143
09/11/2011 24.00p 27.00p 23.20p 24.00p 0
08/11/2011 24.00p 27.00p 23.20p 24.00p 2309
07/11/2011 24.00p 27.20p 22.84p 24.00p 3000
04/11/2011 24.00p 24.00p 22.00p 24.00p 6250
03/11/2011 24.00p 26.40p 24.00p 24.00p 2500
02/11/2011 24.00p 26.80p 22.00p 24.00p 15000
01/11/2011 24.00p 27.52p 24.00p 24.00p 2500
31/10/2011 24.00p 27.52p 24.00p 24.00p 2500
28/10/2011 24.00p 28.00p 22.76p 24.00p 38333
27/10/2011 23.00p 26.00p 22.08p 23.00p 7188
26/10/2011 23.00p 25.20p 23.00p 23.00p 14375
25/10/2011 23.00p 24.96p 22.00p 23.00p 0
24/10/2011 23.00p 24.96p 22.00p 23.00p 0
21/10/2011 23.00p 24.96p 22.00p 23.00p 11208
20/10/2011 23.00p 25.20p 21.80p 23.00p 0
19/10/2011 23.00p 25.20p 21.80p 23.00p 2375
18/10/2011 23.00p 23.00p 21.52p 23.00p 250
17/10/2011 23.00p 25.40p 23.00p 23.00p 21000
14/10/2011 24.00p 25.20p 23.00p 23.00p 62820

*Close Price adjusted for both dividends and splits