livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Hardide - (HDD) share price history


Hardide share priceHDD share price tradesHDD Fundamentals watchlistADD to watchlist
Hardide - (HDD) share price history
Date Open High Low Close Volume
27/03/2024 5.75 5.85 5.53 5.75 30,002
26/03/2024 5.75 5.89 5.50 5.75 278,727
25/03/2024 5.63 5.63 5.50 5.63 50,000
22/03/2024 5.63 5.68 5.50 5.63 168,524
21/03/2024 5.63 5.69 5.50 5.63 100,333
20/03/2024 5.63 5.69 5.50 5.63 100,333
19/03/2024 5.63 6.00 5.55 5.63 156,159
18/03/2024 5.75 6.00 5.55 5.63 156,159
15/03/2024 6.00 6.00 5.55 5.75 156,159
14/03/2024 6.25 6.25 6.00 6.25 52,941
13/03/2024 6.25 6.25 6.03 6.25 106,408
12/03/2024 6.25 6.25 6.20 6.25 182,797
11/03/2024 6.35 6.35 6.22 6.35 80,638
08/03/2024 6.35 6.35 6.21 6.35 1,074
07/03/2024 6.35 6.35 6.29 6.35 12,361
06/03/2024 6.35 6.35 6.35 6.35 86,398
05/03/2024 5.38 6.77 5.00 6.60 1,295,475
04/03/2024 5.38 5.38 5.11 5.38 7,244
01/03/2024 5.38 5.68 5.38 5.38 17,000
29/02/2024 5.38 5.68 5.38 5.38 24,000
28/02/2024 5.25 5.39 5.03 5.38 289,103
27/02/2024 5.15 5.20 5.15 5.15 30,000
26/02/2024 4.95 5.25 4.95 5.05 452,797
23/02/2024 4.85 5.13 4.85 4.85 341,107
22/02/2024 4.75 4.97 4.63 4.85 630,532
21/02/2024 5.75 5.96 5.00 5.25 246,232
20/02/2024 5.75 5.96 5.00 5.75 169
19/02/2024 5.75 6.00 5.75 5.75 2,932
16/02/2024 5.75 6.04 5.00 5.75 5,864
15/02/2024 6.25 6.30 5.75 5.75 40,577

Hardide - (HDD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z