Hardide PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	6.350	6.350	6.210	6.350	6.350	1,074
2024-03-07	6.350	6.350	6.290	6.350	6.350	12,361
2024-03-06	6.600	6.840	6.200	6.350	6.350	86,398
2024-03-05	5.375	6.770	5.000	6.600	6.600	2,145,475
2024-03-04	5.375	5.375	5.110	5.375	5.375	7,244
2024-03-01	5.375	5.675	5.375	5.375	5.375	17,000
2024-02-29	5.375	5.675	5.375	5.375	5.375	24,000
2024-02-28	5.250	5.385	5.025	5.375	5.375	289,103
2024-02-27	5.150	5.200	5.150	5.150	5.150	30,000
2024-02-26	4.949	5.250	4.949	5.050	5.050	452,797
2024-02-23	4.850	5.125	4.850	4.850	4.850	341,107
2024-02-22	4.750	4.970	4.625	4.850	4.850	630,532
2024-02-21	5.750	5.960	5.000	5.250	5.250	246,232
2024-02-20	5.750	5.960	5.000	5.750	5.750	169
2024-02-19	5.750	6.000	5.750	5.750	5.750	2,932
2024-02-16	5.750	6.035	5.000	5.750	5.750	5,864
2024-02-15	6.250	6.300	5.750	5.750	5.750	40,577
2024-02-14	7.500	7.650	6.000	6.250	6.250	77,753
2024-02-13	7.500	7.500	7.000	7.500	7.500	6,097
2024-02-12	7.750	7.780	7.121	7.500	7.500	74,000
2024-02-09	7.750	8.000	7.500	7.750	7.750	21,248
2024-02-08	6.500	8.000	6.024	7.750	7.750	199,039
2024-02-07	9.750	9.800	9.750	9.750	9.750	10,153
2024-02-06	9.900	9.900	9.500	9.750	9.750	139,109
2024-02-05	10.250	10.700	9.600	10.250	10.250	218,319
2024-02-02	10.250	10.625	9.815	10.250	10.250	68,477
2024-02-01	10.250	10.250	10.250	10.250	10.250	0
2024-01-31	10.250	10.250	9.556	10.250	10.250	20,672
2024-01-30	10.250	10.250	10.250	10.250	10.250	0
2024-01-29	10.250	10.250	9.805	10.250	10.250	36
2024-01-26	10.250	10.850	10.250	10.250	10.250	14,301
2024-01-25	10.250	10.250	10.250	10.250	10.250	0
2024-01-24	10.250	10.250	10.250	10.250	10.250	0
2024-01-23	10.250	10.250	10.250	10.250	10.250	0
2024-01-22	10.000	10.300	9.625	10.250	10.250	195,275
2024-01-19	10.000	10.000	9.125	10.000	10.000	404,316
2024-01-18	10.500	10.500	10.500	10.500	10.500	0
2024-01-17	10.500	10.500	10.010	10.500	10.500	4,644
2024-01-16	10.500	10.500	10.010	10.500	10.500	24,337
2024-01-15	10.500	10.680	10.110	10.500	10.500	12,129
2024-01-12	10.500	10.680	10.500	10.500	10.500	2,500
2024-01-11	10.500	10.500	10.500	10.500	10.500	0
2024-01-10	10.500	10.500	10.500	10.500	10.500	0
2024-01-09	10.500	10.700	10.110	10.500	10.500	24,133
2024-01-08	10.500	10.500	10.500	10.500	10.500	0
2024-01-05	10.500	10.500	10.500	10.500	10.500	0
2024-01-04	10.500	10.500	10.500	10.500	10.500	0
2024-01-03	10.500	10.725	10.500	10.500	10.500	2,000
2024-01-02	10.500	10.500	10.250	10.500	10.500	10,000
2023-12-29	10.500	10.500	10.010	10.500	10.500	15,314
2023-12-28	10.440	10.750	10.440	10.500	10.500	100,000
2023-12-27	10.250	10.250	10.250	10.250	10.250	0
2023-12-22	10.250	10.495	10.250	10.250	10.250	30,000
2023-12-21	10.250	10.440	10.250	10.250	10.250	8,000
2023-12-20	10.250	10.495	10.250	10.250	10.250	14,274
2023-12-19	10.440	10.440	10.250	10.250	10.250	20,000
2023-12-18	10.500	10.700	10.500	10.500	10.500	663
2023-12-15	10.700	10.700	10.000	10.500	10.500	7,789
2023-12-14	10.750	10.750	10.000	10.750	10.750	3,254
2023-12-13	10.750	10.750	10.600	10.750	10.750	3,018

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.