Hardide (HDD) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
21/10/2022 16.00p 16.24p 15.04p 16.00p 4395
20/10/2022 16.00p 16.00p 16.00p 16.00p 0
19/10/2022 16.50p 16.50p 16.00p 16.00p 8355
18/10/2022 16.50p 16.67p 16.50p 16.50p 0
17/10/2022 16.00p 16.50p 16.00p 16.50p 17000
14/10/2022 16.00p 16.40p 16.00p 16.00p 12120
13/10/2022 15.50p 16.00p 15.39p 16.00p 79295
12/10/2022 15.50p 15.50p 15.00p 15.50p 1353
11/10/2022 15.75p 15.75p 15.00p 15.50p 25000
10/10/2022 15.75p 16.33p 15.75p 15.75p 2000
07/10/2022 15.75p 16.49p 15.75p 15.75p 34168
06/10/2022 15.75p 16.10p 15.45p 15.75p 13800
05/10/2022 15.75p 15.75p 15.40p 15.75p 30861
04/10/2022 15.75p 15.75p 15.75p 15.75p 0
03/10/2022 15.75p 15.75p 15.00p 15.75p 1000
30/09/2022 15.75p 15.75p 15.45p 15.75p 6653
29/09/2022 15.75p 15.75p 15.00p 15.75p 1500
28/09/2022 17.00p 17.00p 15.55p 15.75p 30858
27/09/2022 17.00p 17.00p 15.60p 17.00p 33824
26/09/2022 17.00p 17.00p 16.00p 17.00p 5000
23/09/2022 17.00p 17.00p 16.00p 17.00p 2500
22/09/2022 17.50p 17.50p 16.00p 17.00p 10000
21/09/2022 17.50p 17.50p 17.50p 17.50p 0
20/09/2022 18.00p 18.00p 17.00p 17.50p 15060
19/09/2022 18.00p 18.00p 18.00p 18.00p 0
16/09/2022 18.00p 18.00p 18.00p 18.00p 0
15/09/2022 18.00p 18.00p 17.00p 18.00p 54248
14/09/2022 18.00p 18.00p 18.00p 18.00p 0
13/09/2022 18.00p 18.00p 17.00p 18.00p 10430
12/09/2022 19.00p 19.00p 16.85p 18.00p 67146
09/09/2022 19.00p 19.00p 18.00p 19.00p 932
08/09/2022 19.00p 20.00p 19.00p 19.00p 800
07/09/2022 19.00p 19.00p 19.00p 19.00p 0
06/09/2022 19.00p 19.00p 18.00p 19.00p 50
05/09/2022 19.00p 19.00p 19.00p 19.00p 0
02/09/2022 19.00p 19.00p 18.00p 19.00p 5000
01/09/2022 19.00p 19.00p 19.00p 19.00p 0
31/08/2022 19.00p 19.00p 19.00p 19.00p 0
30/08/2022 19.00p 19.00p 19.00p 19.00p 0
29/08/2022 19.00p 19.00p 19.00p 19.00p 0
26/08/2022 19.00p 19.00p 19.00p 19.00p 0
25/08/2022 19.00p 19.00p 18.72p 19.00p 8012
24/08/2022 19.00p 19.00p 19.00p 19.00p 0
23/08/2022 19.00p 19.00p 18.79p 19.00p 1600
22/08/2022 19.00p 19.00p 18.00p 19.00p 312
19/08/2022 19.00p 19.00p 19.00p 19.00p 0
18/08/2022 19.00p 19.00p 19.00p 19.00p 0
17/08/2022 19.00p 19.00p 19.00p 19.00p 0
16/08/2022 19.00p 19.00p 18.90p 19.00p 658
15/08/2022 19.50p 19.50p 18.10p 19.00p 17792
12/08/2022 20.00p 20.00p 19.00p 19.50p 44389
11/08/2022 20.00p 20.00p 19.00p 20.00p 7000
10/08/2022 21.00p 21.00p 18.50p 20.00p 53213
09/08/2022 21.00p 21.00p 21.00p 21.00p 0
08/08/2022 21.00p 21.00p 20.95p 21.00p 4750
05/08/2022 21.00p 21.00p 21.00p 21.00p 0
04/08/2022 21.00p 21.00p 19.25p 21.00p 40000
03/08/2022 21.00p 21.00p 20.30p 21.00p 20000
02/08/2022 21.00p 21.95p 21.00p 21.00p 11363
01/08/2022 21.00p 21.95p 21.00p 21.00p 5344
29/07/2022 21.50p 21.80p 19.00p 21.00p 40045
28/07/2022 21.50p 21.90p 21.50p 21.50p 7412
27/07/2022 22.50p 22.50p 21.00p 21.50p 1365
26/07/2022 22.50p 22.50p 21.00p 22.50p 13750
25/07/2022 22.50p 22.50p 22.50p 22.50p 0
22/07/2022 22.50p 22.50p 21.70p 22.50p 21045
21/07/2022 22.50p 22.50p 22.50p 22.50p 0
20/07/2022 22.50p 22.50p 22.50p 22.50p 0
19/07/2022 22.50p 22.50p 22.50p 22.50p 0
18/07/2022 22.50p 22.50p 22.50p 22.50p 0
15/07/2022 23.00p 23.00p 21.00p 22.50p 9346
14/07/2022 25.00p 25.00p 22.00p 23.00p 40743
13/07/2022 25.00p 25.00p 23.08p 25.00p 598
12/07/2022 25.00p 25.40p 25.00p 25.00p 39
11/07/2022 25.00p 25.00p 25.00p 25.00p 0
08/07/2022 25.00p 25.00p 25.00p 25.00p 0
07/07/2022 25.00p 25.00p 23.08p 25.00p 1335
06/07/2022 25.00p 25.00p 23.08p 25.00p 30075
05/07/2022 25.00p 25.00p 24.90p 25.00p 3993
04/07/2022 25.00p 25.45p 24.10p 25.00p 4449
01/07/2022 25.00p 25.50p 25.00p 25.00p 1850
30/06/2022 26.00p 26.00p 23.00p 25.00p 8640
29/06/2022 26.00p 26.00p 25.00p 26.00p 2000
28/06/2022 26.50p 26.50p 25.00p 26.00p 23152
27/06/2022 26.50p 26.50p 26.45p 26.50p 3758
24/06/2022 26.50p 26.50p 26.45p 26.50p 37
23/06/2022 26.50p 26.50p 26.00p 26.50p 1916
22/06/2022 26.50p 26.50p 26.00p 26.50p 2806
21/06/2022 26.50p 26.50p 26.45p 26.50p 2812
20/06/2022 26.50p 26.50p 26.50p 26.50p 0
17/06/2022 26.50p 26.50p 26.39p 26.50p 13389
16/06/2022 26.50p 26.50p 25.88p 26.50p 3568
15/06/2022 26.50p 26.50p 26.49p 26.50p 31
14/06/2022 27.50p 27.50p 25.00p 26.50p 103229
13/06/2022 27.50p 27.50p 27.50p 27.50p 0
10/06/2022 27.50p 27.50p 26.20p 27.50p 11631
09/06/2022 27.50p 27.50p 27.50p 27.50p 0
08/06/2022 27.50p 27.50p 27.50p 27.50p 0
07/06/2022 27.00p 28.40p 26.00p 27.50p 40106
06/06/2022 26.50p 27.96p 26.50p 27.00p 36036
03/06/2022 26.50p 27.40p 25.06p 26.50p 5202
02/06/2022 26.50p 27.40p 25.06p 26.50p 5202
01/06/2022 26.50p 27.40p 25.06p 26.50p 5202
31/05/2022 26.50p 26.50p 26.50p 26.50p 0
30/05/2022 26.50p 26.50p 26.50p 26.50p 0
27/05/2022 26.50p 27.80p 26.50p 26.50p 359
26/05/2022 26.50p 26.90p 26.40p 26.50p 31875
25/05/2022 27.50p 27.50p 24.00p 26.50p 120720
24/05/2022 27.50p 27.50p 25.25p 27.50p 18750
23/05/2022 27.50p 27.90p 26.10p 27.50p 14333
20/05/2022 27.50p 27.50p 27.30p 27.50p 3644
19/05/2022 29.00p 29.00p 27.10p 27.50p 17934
18/05/2022 29.00p 29.00p 29.00p 29.00p 0
17/05/2022 29.00p 29.00p 29.00p 29.00p 0
16/05/2022 29.00p 29.00p 29.00p 29.00p 0
13/05/2022 29.00p 29.80p 29.00p 29.00p 27
12/05/2022 29.00p 29.00p 28.00p 29.00p 1011
11/05/2022 30.00p 30.00p 28.10p 29.00p 3000
10/05/2022 31.50p 31.50p 29.50p 30.00p 21713
09/05/2022 32.50p 32.50p 30.00p 30.50p 62613
06/05/2022 32.50p 32.50p 32.50p 32.50p 0
05/05/2022 32.50p 32.50p 31.06p 32.50p 11425
04/05/2022 32.50p 32.50p 31.00p 32.50p 4444
03/05/2022 32.50p 32.50p 32.50p 32.50p 0
02/05/2022 32.50p 32.50p 31.00p 32.50p 85
29/04/2022 32.50p 32.50p 31.00p 32.50p 85
28/04/2022 32.50p 32.50p 32.50p 32.50p 0
27/04/2022 32.50p 32.50p 32.10p 32.50p 9000
26/04/2022 32.50p 32.50p 30.72p 32.50p 5000
25/04/2022 32.50p 32.50p 31.09p 32.50p 1125
22/04/2022 32.50p 32.50p 31.10p 32.50p 3229
21/04/2022 32.50p 32.50p 32.50p 32.50p 0
20/04/2022 32.50p 32.50p 31.33p 32.50p 8280
19/04/2022 32.50p 32.50p 32.50p 32.50p 0
18/04/2022 32.50p 33.22p 31.00p 32.50p 112025
15/04/2022 32.50p 33.22p 31.00p 32.50p 112025
14/04/2022 32.50p 33.22p 31.00p 32.50p 112025
13/04/2022 32.50p 32.50p 32.50p 32.50p 0
12/04/2022 32.50p 32.50p 32.50p 32.50p 0
11/04/2022 32.50p 32.50p 31.61p 32.50p 81
08/04/2022 32.50p 32.50p 32.50p 32.50p 0
07/04/2022 32.50p 32.50p 32.50p 32.50p 0
06/04/2022 32.50p 33.30p 31.60p 32.50p 19992
05/04/2022 32.50p 33.30p 32.50p 32.50p 2000
04/04/2022 33.50p 33.50p 32.00p 32.50p 55222
01/04/2022 33.50p 34.40p 32.71p 33.50p 10486
31/03/2022 33.50p 33.50p 33.50p 33.50p 0
30/03/2022 33.50p 34.00p 32.66p 33.50p 20191
29/03/2022 33.50p 33.50p 32.65p 33.50p 2122
28/03/2022 33.50p 33.50p 33.50p 33.50p 0
25/03/2022 33.50p 33.50p 33.50p 33.50p 0
24/03/2022 33.50p 33.50p 33.50p 33.50p 0
23/03/2022 33.50p 33.50p 32.60p 33.50p 667
22/03/2022 33.50p 33.50p 32.60p 33.50p 1492
21/03/2022 33.50p 33.50p 33.50p 33.50p 0
18/03/2022 33.50p 33.50p 32.70p 33.50p 1250
17/03/2022 33.50p 33.50p 32.60p 33.50p 17
16/03/2022 33.50p 33.50p 32.30p 33.50p 2830
15/03/2022 33.50p 34.00p 33.50p 33.50p 24
14/03/2022 33.50p 33.50p 33.50p 33.50p 0
11/03/2022 33.50p 34.67p 32.00p 33.50p 45299
10/03/2022 30.50p 30.95p 30.00p 30.00p 2805
09/03/2022 30.50p 30.50p 30.26p 30.50p 10296
08/03/2022 31.00p 31.00p 30.00p 30.50p 37811
07/03/2022 31.00p 31.75p 30.00p 31.00p 213138
04/03/2022 31.00p 31.00p 30.56p 31.00p 47
03/03/2022 31.00p 31.00p 29.98p 31.00p 32134
02/03/2022 31.00p 31.00p 30.00p 31.00p 5000
01/03/2022 31.00p 31.98p 30.00p 31.00p 114908
28/02/2022 29.50p 29.50p 28.54p 29.50p 115000
25/02/2022 29.50p 29.50p 28.50p 29.50p 4098
24/02/2022 30.00p 30.00p 28.35p 29.50p 13217
23/02/2022 30.00p 30.00p 30.00p 30.00p 0
22/02/2022 30.00p 30.00p 29.04p 30.00p 34521
21/02/2022 30.00p 30.94p 29.60p 30.00p 35220
18/02/2022 30.00p 30.00p 29.00p 30.00p 160000
17/02/2022 29.00p 30.98p 29.00p 30.00p 41670
16/02/2022 29.00p 29.00p 28.50p 29.00p 0
15/02/2022 29.30p 29.90p 28.00p 28.50p 68068
14/02/2022 30.50p 30.50p 28.50p 29.30p 85093
11/02/2022 31.50p 31.50p 30.50p 30.50p 3228
10/02/2022 30.50p 30.50p 30.10p 30.50p 1500
09/02/2022 33.00p 33.00p 30.50p 30.50p 60015
08/02/2022 33.00p 33.00p 33.00p 33.00p 1000
07/02/2022 33.00p 33.00p 33.00p 33.00p 0
04/02/2022 33.50p 33.50p 32.04p 33.00p 36308
03/02/2022 33.50p 33.50p 33.00p 33.50p 186
02/02/2022 33.50p 33.50p 32.58p 33.50p 4752
01/02/2022 33.50p 33.50p 33.50p 33.50p 0
31/01/2022 33.50p 33.76p 33.50p 33.50p 9500
28/01/2022 33.50p 33.50p 33.00p 33.50p 1000
27/01/2022 33.50p 33.50p 33.00p 33.50p 1315
26/01/2022 34.00p 34.00p 33.00p 34.00p 8692
25/01/2022 34.00p 34.00p 33.00p 34.00p 670
24/01/2022 36.00p 36.00p 33.50p 34.00p 43257
21/01/2022 36.00p 36.00p 35.12p 36.00p 26174
20/01/2022 35.50p 36.00p 35.20p 36.00p 25652
19/01/2022 33.00p 34.50p 33.00p 34.50p 16000
18/01/2022 33.00p 33.35p 32.32p 33.00p 26469
17/01/2022 34.50p 34.50p 32.00p 33.00p 84949

*Close Price adjusted for both dividends and splits