LSE - Delayed Quote GBp

Hardide plc (HDD.L)

6.25 0.00 (0.00%)
At close: April 26 at 4:25 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 6.25 6.50 6.49 6.25 6.25 94,496
Apr 25, 2024 6.25 6.44 6.11 6.25 6.25 467,844
Apr 24, 2024 6.25 6.49 6.44 6.25 6.25 25,138
Apr 23, 2024 5.63 6.44 5.60 6.25 6.25 287,908
Apr 22, 2024 5.63 5.30 5.30 5.63 5.63 100
Apr 19, 2024 5.63 5.80 5.25 5.63 5.63 1,009,476
Apr 18, 2024 5.63 5.63 5.63 5.63 5.63 -
Apr 17, 2024 5.25 5.93 5.24 5.63 5.63 394,477
Apr 16, 2024 5.25 5.25 5.25 5.25 5.25 -
Apr 15, 2024 5.38 5.25 5.25 5.38 5.38 6,994
Apr 12, 2024 5.38 5.38 5.38 5.38 5.38 -
Apr 11, 2024 5.38 5.38 5.38 5.38 5.38 -
Apr 10, 2024 5.38 5.25 5.25 5.38 5.38 869
Apr 9, 2024 5.38 5.30 5.30 5.38 5.38 15,000
Apr 8, 2024 5.38 5.38 5.38 5.38 5.38 -
Apr 5, 2024 5.38 5.25 5.25 5.38 5.38 4,507
Apr 4, 2024 5.38 5.29 5.25 5.38 5.38 226,668
Apr 3, 2024 5.38 5.25 5.10 5.38 5.38 27,447
Apr 2, 2024 5.75 5.50 5.25 5.38 5.38 127,816
Mar 28, 2024 5.75 5.75 5.75 5.75 5.75 -
Mar 27, 2024 5.75 5.85 5.53 5.75 5.75 30,002
Mar 26, 2024 5.75 5.89 5.50 5.75 5.75 278,727
Mar 25, 2024 5.63 5.50 5.50 5.63 5.63 50,000
Mar 22, 2024 5.63 5.68 5.50 5.63 5.63 168,524
Mar 21, 2024 5.63 5.63 5.63 5.63 5.63 -
Mar 20, 2024 5.63 5.69 5.50 5.63 5.63 100,333
Mar 19, 2024 5.63 5.63 5.63 5.63 5.63 -
Mar 18, 2024 5.63 5.63 5.63 5.63 5.63 -
Mar 15, 2024 6.25 6.00 5.55 5.75 5.75 156,159
Mar 14, 2024 6.25 6.17 6.00 6.25 6.25 52,941
Mar 13, 2024 6.25 6.18 6.03 6.25 6.25 106,408
Mar 12, 2024 6.35 6.25 6.20 6.25 6.25 182,797
Mar 11, 2024 6.35 6.28 6.22 6.35 6.35 80,638
Mar 8, 2024 6.35 6.21 6.21 6.35 6.35 1,074
Mar 7, 2024 6.35 6.29 6.29 6.35 6.35 12,361
Mar 6, 2024 6.60 6.84 6.20 6.35 6.35 86,398
Mar 5, 2024 5.38 6.77 5.00 6.60 6.60 1,295,475
Mar 4, 2024 5.38 5.11 5.11 5.38 5.38 7,244
Mar 1, 2024 5.38 5.68 5.68 5.38 5.38 17,000
Feb 29, 2024 5.38 5.68 5.68 5.38 5.38 24,000
Feb 28, 2024 5.25 5.39 5.03 5.38 5.38 289,103
Feb 27, 2024 5.05 5.20 5.20 5.15 5.15 30,000
Feb 26, 2024 4.85 5.25 4.95 5.05 5.05 452,797
Feb 23, 2024 4.85 5.13 4.92 4.85 4.85 341,107
Feb 22, 2024 4.75 4.97 4.63 4.85 4.85 630,532
Feb 21, 2024 5.75 5.96 5.00 5.25 5.25 246,232
Feb 20, 2024 5.75 5.96 5.00 5.75 5.75 169
Feb 19, 2024 5.75 6.00 6.00 5.75 5.75 2,932
Feb 16, 2024 5.75 6.03 5.00 5.75 5.75 5,864
Feb 15, 2024 6.25 6.30 5.75 5.75 5.75 40,577
Feb 14, 2024 7.50 7.65 6.00 6.25 6.25 77,753
Feb 13, 2024 7.50 7.00 7.00 7.50 7.50 6,097
Feb 12, 2024 7.75 7.78 7.12 7.50 7.50 74,000
Feb 9, 2024 7.75 8.00 7.50 7.75 7.75 21,248
Feb 8, 2024 6.50 8.00 6.02 7.75 7.75 199,039
Feb 7, 2024 9.75 9.80 9.80 9.75 9.75 10,153
Feb 6, 2024 10.25 9.90 9.50 9.75 9.75 139,109
Feb 5, 2024 10.25 10.70 9.60 10.25 10.25 218,319
Feb 2, 2024 10.25 10.63 9.81 10.25 10.25 68,477
Feb 1, 2024 10.25 10.25 10.25 10.25 10.25 -
Jan 31, 2024 10.25 9.81 9.56 10.25 10.25 20,672
Jan 30, 2024 10.25 10.25 10.25 10.25 10.25 -
Jan 29, 2024 10.25 9.81 9.81 10.25 10.25 36
Jan 26, 2024 10.25 10.85 10.63 10.25 10.25 14,301
Jan 25, 2024 10.25 10.25 10.25 10.25 10.25 -
Jan 24, 2024 10.25 10.25 10.25 10.25 10.25 -
Jan 23, 2024 10.25 10.25 10.25 10.25 10.25 -
Jan 22, 2024 10.00 10.30 9.63 10.25 10.25 195,275
Jan 19, 2024 10.50 10.00 9.13 10.00 10.00 404,316
Jan 18, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 17, 2024 10.50 10.01 10.01 10.50 10.50 4,644
Jan 16, 2024 10.50 10.11 10.01 10.50 10.50 24,337
Jan 15, 2024 10.11 10.68 10.11 10.50 10.50 12,129
Jan 12, 2024 10.50 10.68 10.68 10.50 10.50 2,500
Jan 11, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 10, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 9, 2024 10.50 10.70 10.11 10.50 10.50 24,133
Jan 8, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 5, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 4, 2024 10.50 10.50 10.50 10.50 10.50 -
Jan 3, 2024 10.50 10.73 10.73 10.50 10.50 2,000
Jan 2, 2024 10.50 10.25 10.25 10.50 10.50 10,000
Dec 29, 2023 10.50 10.01 10.01 10.50 10.50 15,314
Dec 28, 2023 10.25 10.75 10.44 10.50 10.50 100,000
Dec 27, 2023 10.25 10.25 10.25 10.25 10.25 -
Dec 22, 2023 10.25 10.49 10.49 10.25 10.25 30,000
Dec 21, 2023 10.25 10.44 10.44 10.25 10.25 8,000
Dec 20, 2023 10.25 10.49 10.45 10.25 10.25 14,274
Dec 19, 2023 10.50 10.44 10.44 10.25 10.25 20,000
Dec 18, 2023 10.50 10.70 10.70 10.50 10.50 663
Dec 15, 2023 10.75 10.70 10.00 10.50 10.50 7,789
Dec 14, 2023 10.75 10.70 10.00 10.75 10.75 3,254
Dec 13, 2023 10.75 10.60 10.60 10.75 10.75 3,018
Dec 12, 2023 10.75 10.00 10.00 10.75 10.75 352
Dec 11, 2023 10.75 10.89 9.60 10.75 10.75 44,659
Dec 8, 2023 10.75 10.00 10.00 10.75 10.75 250
Dec 7, 2023 10.75 10.89 10.89 10.75 10.75 2,500
Dec 6, 2023 11.00 10.51 10.51 10.75 10.75 25,287
Dec 5, 2023 11.00 10.56 10.56 11.00 11.00 9,650
Dec 4, 2023 11.00 10.60 10.60 11.00 11.00 23,000
Dec 1, 2023 11.00 11.24 10.58 11.00 11.00 69,150
Nov 30, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 29, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 28, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 27, 2023 11.00 10.60 10.50 11.00 11.00 194,979
Nov 24, 2023 11.00 11.27 10.61 11.00 11.00 36,225
Nov 23, 2023 11.00 11.30 10.61 11.00 11.00 75,488
Nov 22, 2023 11.00 11.40 11.40 11.00 11.00 263
Nov 21, 2023 11.00 11.40 11.40 11.00 11.00 404
Nov 20, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 17, 2023 11.00 11.00 11.00 11.00 11.00 -
Nov 16, 2023 10.75 11.30 10.60 11.00 11.00 45,075
Nov 15, 2023 10.75 11.00 10.60 10.75 10.75 39,779
Nov 14, 2023 10.75 10.75 10.75 10.75 10.75 -
Nov 13, 2023 10.75 10.50 10.50 10.75 10.75 50
Nov 10, 2023 10.75 10.95 10.60 10.75 10.75 26,864
Nov 9, 2023 10.75 10.75 10.75 10.75 10.75 -
Nov 8, 2023 10.75 10.93 10.93 10.75 10.75 42,000
Nov 7, 2023 11.00 11.00 10.60 10.75 10.75 19,066
Nov 6, 2023 12.25 12.00 10.76 11.00 11.00 199,833
Nov 3, 2023 12.25 12.14 12.14 12.25 12.25 4,852
Nov 2, 2023 12.75 12.55 11.55 12.25 12.25 143,747
Nov 1, 2023 13.00 13.98 13.00 12.75 12.75 30,000
Oct 31, 2023 13.00 13.00 13.00 13.00 13.00 -
Oct 30, 2023 13.00 14.00 13.98 13.00 13.00 8,152
Oct 27, 2023 13.00 13.59 12.02 13.00 13.00 22,447
Oct 26, 2023 13.00 13.00 13.00 13.00 13.00 -
Oct 25, 2023 13.00 13.00 13.00 13.00 13.00 -
Oct 24, 2023 13.00 12.35 12.35 13.00 13.00 481
Oct 23, 2023 13.00 13.70 13.65 13.00 13.00 14,712
Oct 20, 2023 13.00 13.70 12.35 13.00 13.00 3,160
Oct 19, 2023 13.00 13.00 13.00 13.00 13.00 -
Oct 18, 2023 15.00 14.52 12.20 13.00 13.00 264,478
Oct 17, 2023 15.00 15.80 14.60 15.00 15.00 31,365
Oct 16, 2023 15.00 15.65 15.65 15.00 15.00 18,148
Oct 13, 2023 14.50 15.35 14.98 14.50 14.50 18,400
Oct 12, 2023 14.50 14.20 14.20 14.50 14.50 750
Oct 11, 2023 14.50 14.20 14.20 14.50 14.50 778
Oct 10, 2023 14.50 15.00 14.10 14.50 14.50 22,785
Oct 9, 2023 14.50 14.98 14.80 14.50 14.50 11,682
Oct 6, 2023 15.50 15.88 14.12 14.50 14.50 136,221
Oct 5, 2023 15.25 15.47 15.47 15.50 15.50 17,847
Oct 4, 2023 15.25 15.40 15.23 15.23 15.23 16,864
Oct 3, 2023 14.75 16.00 14.75 15.25 15.25 163,003
Oct 2, 2023 11.50 15.00 12.00 14.75 14.75 245,419
Sep 29, 2023 11.50 12.00 11.56 11.50 11.50 5,572
Sep 28, 2023 11.50 12.00 12.00 11.50 11.50 2,675
Sep 27, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 26, 2023 11.50 12.00 11.56 11.50 11.50 5,218
Sep 25, 2023 11.50 11.56 11.56 11.50 11.50 34,587
Sep 22, 2023 11.50 11.94 11.94 11.50 11.50 25,000
Sep 21, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 20, 2023 11.50 11.94 11.15 11.50 11.50 62,562
Sep 19, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 18, 2023 11.50 11.99 11.95 11.50 11.50 15,000
Sep 15, 2023 11.50 11.90 11.90 11.50 11.50 16,638
Sep 14, 2023 11.50 11.90 11.15 11.50 11.50 343
Sep 13, 2023 11.50 11.50 11.50 11.50 11.50 -
Sep 12, 2023 11.50 11.68 11.68 11.50 11.50 47,453
Sep 11, 2023 11.50 11.10 11.10 11.50 11.50 148
Sep 8, 2023 11.25 11.48 11.00 11.50 11.50 42,661
Sep 7, 2023 11.25 11.23 11.05 11.25 11.25 91,167
Sep 6, 2023 11.25 11.25 11.25 11.25 11.25 -
Sep 5, 2023 11.25 11.30 11.00 11.25 11.25 109,090
Sep 4, 2023 11.50 11.40 10.50 11.25 11.25 64,000
Sep 1, 2023 11.50 11.50 11.50 11.50 11.50 -
Aug 31, 2023 11.50 11.50 11.50 11.50 11.50 -
Aug 30, 2023 11.50 11.10 11.10 11.50 11.50 296
Aug 29, 2023 11.50 10.75 10.75 11.50 11.50 60,511
Aug 25, 2023 11.50 11.60 11.60 11.50 11.50 379
Aug 24, 2023 11.50 11.02 11.02 11.50 11.50 39,162
Aug 23, 2023 11.50 11.99 11.99 11.50 11.50 50
Aug 22, 2023 11.50 11.11 11.05 11.50 11.50 31,222
Aug 21, 2023 11.50 11.70 11.05 11.50 11.50 38,571
Aug 18, 2023 11.50 11.90 11.02 11.50 11.50 125,000
Aug 17, 2023 11.50 11.50 11.50 11.50 11.50 -
Aug 16, 2023 11.50 11.75 11.73 11.50 11.50 11,154
Aug 15, 2023 11.50 11.80 11.05 11.50 11.50 11,085
Aug 14, 2023 11.50 11.80 11.05 11.50 11.50 18,474
Aug 11, 2023 11.50 11.90 11.02 11.50 11.50 236,350
Aug 10, 2023 11.50 11.00 11.00 11.50 11.50 50
Aug 9, 2023 11.50 11.50 11.50 11.50 11.50 -
Aug 8, 2023 11.50 11.00 11.00 11.50 11.50 3,351
Aug 7, 2023 11.50 11.50 11.50 11.50 11.50 -
Aug 4, 2023 11.50 11.00 11.00 11.50 11.50 8,000
Aug 3, 2023 11.50 11.37 11.00 11.50 11.50 13,591
Aug 2, 2023 11.50 11.00 11.00 11.50 11.50 4,000
Aug 1, 2023 11.50 11.50 11.50 11.50 11.50 -
Jul 31, 2023 11.50 11.50 11.50 11.50 11.50 -
Jul 28, 2023 11.50 11.00 11.00 11.50 11.50 4,589
Jul 27, 2023 11.50 11.37 11.00 11.50 11.50 51,570
Jul 26, 2023 11.50 11.50 11.50 11.50 11.50 -
Jul 25, 2023 11.50 11.40 11.00 11.50 11.50 2,461
Jul 24, 2023 11.50 11.50 11.10 11.50 11.50 6,765
Jul 21, 2023 11.50 11.50 11.50 11.50 11.50 -
Jul 20, 2023 11.50 11.10 11.02 11.50 11.50 11,250
Jul 19, 2023 11.50 11.50 11.50 11.50 11.50 -
Jul 18, 2023 12.00 11.99 11.00 11.50 11.50 54,790
Jul 17, 2023 12.00 12.00 12.00 12.00 12.00 -
Jul 14, 2023 12.00 12.20 11.30 12.00 12.00 72,419
Jul 13, 2023 12.00 12.00 11.00 12.00 12.00 367,604
Jul 12, 2023 12.00 12.00 12.00 12.00 12.00 -
Jul 11, 2023 12.00 12.16 12.16 12.00 12.00 2,055
Jul 10, 2023 12.50 12.20 11.00 12.00 12.00 11,742
Jul 7, 2023 12.50 12.00 12.00 12.50 12.50 548
Jul 6, 2023 12.50 12.50 12.50 12.50 12.50 -
Jul 5, 2023 12.50 12.50 12.50 12.50 12.50 -
Jul 4, 2023 12.50 12.44 12.44 12.50 12.50 2,009
Jul 3, 2023 12.50 12.44 12.44 12.50 12.50 803
Jun 30, 2023 12.50 12.00 12.00 12.50 12.50 250
Jun 29, 2023 12.50 12.50 12.50 12.50 12.50 -
Jun 28, 2023 12.50 12.50 12.50 12.50 12.50 -
Jun 27, 2023 12.50 12.44 11.50 12.50 12.50 7,466
Jun 26, 2023 12.50 12.44 11.50 12.50 12.50 3,303
Jun 23, 2023 12.50 12.50 12.50 12.50 12.50 -
Jun 22, 2023 12.50 12.50 12.50 12.50 12.50 -
Jun 21, 2023 12.50 12.03 12.00 12.50 12.50 11,000
Jun 20, 2023 12.50 12.44 12.02 12.50 12.50 2,726
Jun 19, 2023 12.50 12.44 12.02 12.50 12.50 1,032
Jun 16, 2023 12.50 12.50 12.50 12.50 12.50 -
Jun 15, 2023 12.50 12.45 12.02 12.50 12.50 2,026
Jun 14, 2023 12.50 12.50 12.50 12.50 12.50 -
Jun 13, 2023 12.50 12.48 12.48 12.50 12.50 801
Jun 12, 2023 12.50 12.48 12.48 12.50 12.50 801
Jun 9, 2023 12.50 12.02 12.02 12.50 12.50 250
Jun 8, 2023 12.50 12.50 12.50 12.50 12.50 -
Jun 7, 2023 12.50 12.50 12.50 12.50 12.50 -
Jun 6, 2023 12.50 12.02 12.02 12.50 12.50 1,609
Jun 5, 2023 12.50 12.48 12.02 12.50 12.50 1,301
Jun 2, 2023 12.50 12.02 12.02 12.50 12.50 1,250
Jun 1, 2023 12.50 12.50 12.50 12.50 12.50 -
May 31, 2023 12.50 12.48 12.00 12.50 12.50 128,801
May 30, 2023 12.50 12.48 12.48 12.50 12.50 801
May 26, 2023 12.25 12.22 12.22 12.50 12.50 28,049
May 25, 2023 12.25 12.25 12.00 12.25 12.25 18,989
May 24, 2023 12.25 12.38 12.38 12.25 12.25 8,000
May 23, 2023 12.25 12.47 12.00 12.25 12.25 29,823
May 22, 2023 12.25 12.50 12.15 12.25 12.25 180,425
May 19, 2023 12.25 12.15 12.15 12.25 12.25 8,346
May 18, 2023 13.50 13.90 12.10 12.25 12.25 73,093
May 17, 2023 13.50 14.00 13.40 13.50 13.50 78,841
May 16, 2023 13.50 13.99 13.99 13.50 13.50 321
May 15, 2023 13.50 13.99 13.97 13.50 13.50 2,082
May 12, 2023 13.50 13.75 13.75 13.50 13.50 4,400
May 11, 2023 13.50 14.25 13.30 13.50 13.50 207,518
May 10, 2023 13.00 14.00 13.00 13.50 13.50 275,419
May 9, 2023 12.50 13.70 12.55 13.00 13.00 46,775
May 5, 2023 12.50 12.50 12.50 12.50 12.50 -
May 4, 2023 12.50 13.00 12.73 12.50 12.50 96,934
May 3, 2023 12.50 12.50 12.50 12.50 12.50 -
May 2, 2023 12.50 13.00 12.69 12.50 12.50 22,472
Apr 28, 2023 12.50 12.20 12.20 12.50 12.50 17,483
Apr 27, 2023 11.00 13.00 11.75 12.50 12.50 86,092
Apr 26, 2023 11.00 11.98 10.65 11.00 11.00 48,365

Related Tickers

IOF.L Iofina plc
19.95
+2.31%
 
HAYD.L Haydale Graphene Industries plc
0.4500
+1.12%
 
SYNT.L Synthomer plc
235.50
+1.51%
 
MATV Mativ Holdings, Inc.
17.88
+0.22%
 
CRDA.L Croda International Plc
4,703.00
+1.16%
 
KRO Kronos Worldwide, Inc.
11.60
+2.11%
 
OLN Olin Corporation
53.48
+1.25%
 
LYB LyondellBasell Industries N.V.
102.13
+2.46%
 
SSL Sasol Limited
6.93
+1.02%
 
LIN Linde plc
443.18
-0.15%