Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-29 | 6.000 | 6.000 | 5.685 | 6.000 | 6.000 | 75 |
| 2024-08-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-27 | 6.000 | 6.000 | 5.685 | 6.000 | 6.000 | 182 |
| 2024-08-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-21 | 5.750 | 5.980 | 5.671 | 5.750 | 5.750 | 12,456 |
| 2024-08-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-08-19 | 5.750 | 5.750 | 5.626 | 5.750 | 5.750 | 11,030 |
| 2024-08-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-08-15 | 6.000 | 6.000 | 5.750 | 5.750 | 5.750 | 645,167 |
| 2024-08-14 | 6.000 | 6.400 | 5.880 | 6.250 | 6.250 | 1,226,071 |
| 2024-08-13 | 6.144 | 6.144 | 5.850 | 6.000 | 6.000 | 301,949 |
| 2024-08-12 | 6.500 | 6.500 | 6.055 | 6.250 | 6.250 | 223,903 |
| 2024-08-09 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-08-08 | 6.750 | 6.840 | 6.500 | 6.500 | 6.500 | 400,000 |
| 2024-08-07 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 115,678 |
| 2024-08-06 | 6.750 | 6.750 | 6.300 | 6.750 | 6.750 | 365,384 |
| 2024-08-05 | 6.750 | 6.750 | 6.400 | 6.750 | 6.750 | 120,000 |
| 2024-08-02 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 33,649 |
| 2024-08-01 | 7.250 | 7.300 | 6.500 | 7.250 | 7.250 | 25,894 |
| 2024-07-31 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 1,453 |
| 2024-07-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 250 |
| 2024-07-29 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 7,000 |
| 2024-07-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2024-07-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 35,200 |
| 2024-07-24 | 7.625 | 7.625 | 7.250 | 7.625 | 7.625 | 9,155 |
| 2024-07-23 | 7.625 | 7.625 | 7.500 | 7.625 | 7.625 | 20,049 |
| 2024-07-22 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 90 |
| 2024-07-19 | 7.625 | 7.750 | 7.250 | 7.750 | 7.750 | 27,500 |
| 2024-07-18 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 2,500 |
| 2024-07-17 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 2,500 |
| 2024-07-16 | 7.750 | 7.750 | 7.575 | 7.750 | 7.750 | 32,561 |
| 2024-07-15 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 6,133 |
| 2024-07-12 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 2,500 |
| 2024-07-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-07-10 | 7.750 | 7.750 | 7.575 | 7.750 | 7.750 | 12,500 |
| 2024-07-09 | 7.750 | 7.750 | 7.000 | 7.750 | 7.750 | 106,626 |
| 2024-07-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-07-05 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 14,925 |
| 2024-07-04 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 53,257 |
| 2024-07-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-07-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-07-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-27 | 7.750 | 7.850 | 7.750 | 7.750 | 7.750 | 127 |
| 2024-06-26 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-25 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 2 |
| 2024-06-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-21 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 7,313 |
| 2024-06-20 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 31,428 |
| 2024-06-19 | 7.795 | 7.795 | 7.450 | 7.750 | 7.750 | 160,000 |
| 2024-06-18 | 7.750 | 7.945 | 7.717 | 7.850 | 7.850 | 309,351 |
| 2024-06-17 | 7.750 | 7.757 | 7.750 | 7.750 | 7.750 | 2,600 |
| 2024-06-14 | 7.750 | 7.795 | 7.740 | 7.750 | 7.750 | 184,313 |
| 2024-06-13 | 7.750 | 7.800 | 7.740 | 7.750 | 7.750 | 15,561 |
| 2024-06-12 | 7.750 | 7.816 | 7.750 | 7.750 | 7.750 | 50,000 |
| 2024-06-11 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-10 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 5,000 |
| 2024-06-07 | 7.750 | 8.000 | 7.655 | 7.750 | 7.750 | 225,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.