Hardide plc (HDD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:44PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 6.70 | 6.90 | 6.55 | 6.75 | 6.75 | 321,712 |
| 02 May 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 01 May 2024 | 6.75 | 6.88 | 6.60 | 6.70 | 6.70 | 693,594 |
| 30 Apr 2024 | 6.25 | 6.90 | 6.50 | 6.75 | 6.75 | 322,200 |
| 29 Apr 2024 | 6.25 | 6.22 | 6.22 | 6.25 | 6.25 | 2,500 |
| 26 Apr 2024 | 6.25 | 6.50 | 6.49 | 6.25 | 6.25 | 94,496 |
| 25 Apr 2024 | 6.25 | 6.44 | 6.11 | 6.25 | 6.25 | 467,844 |
| 24 Apr 2024 | 6.25 | 6.49 | 6.44 | 6.25 | 6.25 | 25,138 |
| 23 Apr 2024 | 5.63 | 6.44 | 5.60 | 6.25 | 6.25 | 287,908 |
| 22 Apr 2024 | 5.63 | 5.30 | 5.30 | 5.63 | 5.63 | 100 |
| 19 Apr 2024 | 5.63 | 5.80 | 5.25 | 5.63 | 5.63 | 1,009,476 |
| 18 Apr 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 17 Apr 2024 | 5.25 | 5.93 | 5.24 | 5.63 | 5.63 | 394,477 |
| 16 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 15 Apr 2024 | 5.38 | 5.25 | 5.25 | 5.38 | 5.38 | 6,994 |
| 12 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 11 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 10 Apr 2024 | 5.38 | 5.25 | 5.25 | 5.38 | 5.38 | 869 |
| 09 Apr 2024 | 5.38 | 5.30 | 5.30 | 5.38 | 5.38 | 15,000 |
| 08 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 05 Apr 2024 | 5.38 | 5.25 | 5.25 | 5.38 | 5.38 | 4,507 |
| 04 Apr 2024 | 5.38 | 5.29 | 5.25 | 5.38 | 5.38 | 226,668 |
| 03 Apr 2024 | 5.38 | 5.25 | 5.10 | 5.38 | 5.38 | 27,447 |
| 02 Apr 2024 | 5.75 | 5.50 | 5.25 | 5.38 | 5.38 | 127,816 |
| 28 Mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 27 Mar 2024 | 5.75 | 5.85 | 5.53 | 5.75 | 5.75 | 30,002 |
| 26 Mar 2024 | 5.75 | 5.89 | 5.50 | 5.75 | 5.75 | 278,727 |
| 25 Mar 2024 | 5.63 | 5.50 | 5.50 | 5.63 | 5.63 | 50,000 |
| 22 Mar 2024 | 5.63 | 5.68 | 5.50 | 5.63 | 5.63 | 168,524 |
| 21 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 20 Mar 2024 | 5.63 | 5.69 | 5.50 | 5.63 | 5.63 | 100,333 |
| 19 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 18 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 15 Mar 2024 | 6.25 | 6.00 | 5.55 | 5.75 | 5.75 | 156,159 |
| 14 Mar 2024 | 6.25 | 6.17 | 6.00 | 6.25 | 6.25 | 52,941 |
| 13 Mar 2024 | 6.25 | 6.18 | 6.03 | 6.25 | 6.25 | 106,408 |
| 12 Mar 2024 | 6.35 | 6.25 | 6.20 | 6.25 | 6.25 | 182,797 |
| 11 Mar 2024 | 6.35 | 6.28 | 6.22 | 6.35 | 6.35 | 80,638 |
| 08 Mar 2024 | 6.35 | 6.21 | 6.21 | 6.35 | 6.35 | 1,074 |
| 07 Mar 2024 | 6.35 | 6.29 | 6.29 | 6.35 | 6.35 | 12,361 |
| 06 Mar 2024 | 6.60 | 6.84 | 6.20 | 6.35 | 6.35 | 86,398 |
| 05 Mar 2024 | 5.38 | 6.77 | 5.00 | 6.60 | 6.60 | 1,295,475 |
| 04 Mar 2024 | 5.38 | 5.11 | 5.11 | 5.38 | 5.38 | 7,244 |
| 01 Mar 2024 | 5.38 | 5.68 | 5.68 | 5.38 | 5.38 | 17,000 |
| 29 Feb 2024 | 5.38 | 5.68 | 5.68 | 5.38 | 5.38 | 24,000 |
| 28 Feb 2024 | 5.25 | 5.39 | 5.03 | 5.38 | 5.38 | 289,103 |
| 27 Feb 2024 | 5.05 | 5.20 | 5.20 | 5.15 | 5.15 | 30,000 |
| 26 Feb 2024 | 4.85 | 5.25 | 4.95 | 5.05 | 5.05 | 452,797 |
| 23 Feb 2024 | 4.85 | 5.13 | 4.92 | 4.85 | 4.85 | 341,107 |
| 22 Feb 2024 | 4.75 | 4.97 | 4.63 | 4.85 | 4.85 | 630,532 |
| 21 Feb 2024 | 5.75 | 5.96 | 5.00 | 5.25 | 5.25 | 246,232 |
| 20 Feb 2024 | 5.75 | 5.96 | 5.00 | 5.75 | 5.75 | 169 |
| 19 Feb 2024 | 5.75 | 6.00 | 6.00 | 5.75 | 5.75 | 2,932 |
| 16 Feb 2024 | 5.75 | 6.03 | 5.00 | 5.75 | 5.75 | 5,864 |
| 15 Feb 2024 | 6.25 | 6.30 | 5.75 | 5.75 | 5.75 | 40,577 |
| 14 Feb 2024 | 7.50 | 7.65 | 6.00 | 6.25 | 6.25 | 77,753 |
| 13 Feb 2024 | 7.50 | 7.00 | 7.00 | 7.50 | 7.50 | 6,097 |
| 12 Feb 2024 | 7.75 | 7.78 | 7.12 | 7.50 | 7.50 | 74,000 |
| 09 Feb 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 21,248 |
| 08 Feb 2024 | 6.50 | 8.00 | 6.02 | 7.75 | 7.75 | 199,039 |
| 07 Feb 2024 | 9.75 | 9.80 | 9.80 | 9.75 | 9.75 | 10,153 |
| 06 Feb 2024 | 10.25 | 9.90 | 9.50 | 9.75 | 9.75 | 139,109 |
| 05 Feb 2024 | 10.25 | 10.70 | 9.60 | 10.25 | 10.25 | 218,319 |
| 02 Feb 2024 | 10.25 | 10.63 | 9.81 | 10.25 | 10.25 | 68,477 |
| 01 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 31 Jan 2024 | 10.25 | 9.81 | 9.56 | 10.25 | 10.25 | 20,672 |
| 30 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 29 Jan 2024 | 10.25 | 9.81 | 9.81 | 10.25 | 10.25 | 36 |
| 26 Jan 2024 | 10.25 | 10.85 | 10.63 | 10.25 | 10.25 | 14,301 |
| 25 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 24 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 23 Jan 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 22 Jan 2024 | 10.00 | 10.30 | 9.63 | 10.25 | 10.25 | 195,275 |
| 19 Jan 2024 | 10.50 | 10.00 | 9.13 | 10.00 | 10.00 | 404,316 |
| 18 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Jan 2024 | 10.50 | 10.01 | 10.01 | 10.50 | 10.50 | 4,644 |
| 16 Jan 2024 | 10.50 | 10.11 | 10.01 | 10.50 | 10.50 | 24,337 |
| 15 Jan 2024 | 10.11 | 10.68 | 10.11 | 10.50 | 10.50 | 12,129 |
| 12 Jan 2024 | 10.50 | 10.68 | 10.68 | 10.50 | 10.50 | 2,500 |
| 11 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 10 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 09 Jan 2024 | 10.50 | 10.70 | 10.11 | 10.50 | 10.50 | 24,133 |
| 08 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 03 Jan 2024 | 10.50 | 10.73 | 10.73 | 10.50 | 10.50 | 2,000 |
| 02 Jan 2024 | 10.50 | 10.25 | 10.25 | 10.50 | 10.50 | 10,000 |
| 29 Dec 2023 | 10.50 | 10.01 | 10.01 | 10.50 | 10.50 | 15,314 |
| 28 Dec 2023 | 10.25 | 10.75 | 10.44 | 10.50 | 10.50 | 100,000 |
| 27 Dec 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 22 Dec 2023 | 10.25 | 10.49 | 10.49 | 10.25 | 10.25 | 30,000 |
| 21 Dec 2023 | 10.25 | 10.44 | 10.44 | 10.25 | 10.25 | 8,000 |
| 20 Dec 2023 | 10.25 | 10.49 | 10.45 | 10.25 | 10.25 | 14,274 |
| 19 Dec 2023 | 10.50 | 10.44 | 10.44 | 10.25 | 10.25 | 20,000 |
| 18 Dec 2023 | 10.50 | 10.70 | 10.70 | 10.50 | 10.50 | 663 |
| 15 Dec 2023 | 10.75 | 10.70 | 10.00 | 10.50 | 10.50 | 7,789 |
| 14 Dec 2023 | 10.75 | 10.70 | 10.00 | 10.75 | 10.75 | 3,254 |
| 13 Dec 2023 | 10.75 | 10.60 | 10.60 | 10.75 | 10.75 | 3,018 |
| 12 Dec 2023 | 10.75 | 10.00 | 10.00 | 10.75 | 10.75 | 352 |
| 11 Dec 2023 | 10.75 | 10.89 | 9.60 | 10.75 | 10.75 | 44,659 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.