Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 7.750 | 7.750 | 7.510 | 7.750 | 7.750 | 75,000 |
| 2024-06-05 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2024-06-04 | 7.850 | 7.850 | 7.500 | 7.750 | 7.750 | 250,000 |
| 2024-06-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 0 |
| 2024-05-31 | 7.850 | 8.000 | 7.583 | 7.850 | 7.850 | 651,082 |
| 2024-05-30 | 7.500 | 8.000 | 7.500 | 7.850 | 7.850 | 180,000 |
| 2024-05-29 | 7.350 | 7.500 | 7.350 | 7.350 | 7.350 | 15,053 |
| 2024-05-28 | 7.350 | 7.497 | 7.300 | 7.350 | 7.350 | 281,297 |
| 2024-05-24 | 7.350 | 7.400 | 7.350 | 7.350 | 7.350 | 33,000 |
| 2024-05-23 | 7.266 | 7.950 | 7.266 | 7.350 | 7.350 | 731,342 |
| 2024-05-22 | 6.825 | 7.380 | 6.825 | 7.100 | 7.100 | 244,321 |
| 2024-05-21 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 100,000 |
| 2024-05-20 | 6.750 | 6.950 | 6.711 | 6.750 | 6.750 | 448,539 |
| 2024-05-17 | 6.750 | 6.750 | 6.511 | 6.750 | 6.750 | 51,530 |
| 2024-05-16 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 4,972 |
| 2024-05-15 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 148 |
| 2024-05-14 | 6.750 | 6.750 | 6.505 | 6.750 | 6.750 | 225,278 |
| 2024-05-13 | 6.750 | 6.875 | 6.750 | 6.750 | 6.750 | 38,889 |
| 2024-05-10 | 6.750 | 6.830 | 6.750 | 6.750 | 6.750 | 43,850 |
| 2024-05-09 | 6.750 | 6.875 | 6.560 | 6.750 | 6.750 | 158,873 |
| 2024-05-08 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 413,374 |
| 2024-05-07 | 6.750 | 7.000 | 6.530 | 6.750 | 6.750 | 159,295 |
| 2024-05-03 | 6.700 | 6.900 | 6.550 | 6.750 | 6.750 | 321,712 |
| 2024-05-02 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2024-05-01 | 6.750 | 6.880 | 6.600 | 6.700 | 6.700 | 693,594 |
| 2024-04-30 | 6.500 | 6.900 | 6.500 | 6.750 | 6.750 | 322,200 |
| 2024-04-29 | 6.250 | 6.250 | 6.225 | 6.250 | 6.250 | 2,500 |
| 2024-04-26 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 94,496 |
| 2024-04-25 | 6.250 | 6.440 | 6.110 | 6.250 | 6.250 | 467,844 |
| 2024-04-24 | 6.250 | 6.494 | 6.250 | 6.250 | 6.250 | 25,138 |
| 2024-04-23 | 5.625 | 6.440 | 5.600 | 6.250 | 6.250 | 287,908 |
| 2024-04-22 | 5.625 | 5.625 | 5.300 | 5.625 | 5.625 | 100 |
| 2024-04-19 | 5.625 | 5.800 | 5.250 | 5.625 | 5.625 | 1,009,476 |
| 2024-04-18 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-04-17 | 5.250 | 5.925 | 5.240 | 5.625 | 5.625 | 394,477 |
| 2024-04-16 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-04-15 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 6,994 |
| 2024-04-12 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-04-11 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-04-10 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 869 |
| 2024-04-09 | 5.375 | 5.375 | 5.300 | 5.375 | 5.375 | 15,000 |
| 2024-04-08 | 5.375 | 5.375 | 5.375 | 5.375 | 5.375 | 0 |
| 2024-04-05 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 4,507 |
| 2024-04-04 | 5.375 | 5.375 | 5.250 | 5.375 | 5.375 | 226,668 |
| 2024-04-03 | 5.375 | 5.375 | 5.100 | 5.375 | 5.375 | 27,447 |
| 2024-04-02 | 5.500 | 5.500 | 5.250 | 5.375 | 5.375 | 127,816 |
| 2024-03-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-03-27 | 5.750 | 5.850 | 5.525 | 5.750 | 5.750 | 30,002 |
| 2024-03-26 | 5.750 | 5.890 | 5.500 | 5.750 | 5.750 | 278,727 |
| 2024-03-25 | 5.625 | 5.625 | 5.500 | 5.625 | 5.625 | 50,000 |
| 2024-03-22 | 5.625 | 5.675 | 5.500 | 5.625 | 5.625 | 168,524 |
| 2024-03-21 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-03-20 | 5.625 | 5.687 | 5.500 | 5.625 | 5.625 | 100,333 |
| 2024-03-19 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-03-18 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2024-03-15 | 6.000 | 6.000 | 5.550 | 5.750 | 5.750 | 156,159 |
| 2024-03-14 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 52,941 |
| 2024-03-13 | 6.250 | 6.250 | 6.025 | 6.250 | 6.250 | 106,408 |
| 2024-03-12 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 232,797 |
| 2024-03-11 | 6.350 | 6.350 | 6.220 | 6.350 | 6.350 | 80,638 |
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.