Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 352 |
| 2023-12-11 | 10.750 | 10.890 | 9.600 | 10.750 | 10.750 | 44,659 |
| 2023-12-08 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 250 |
| 2023-12-07 | 10.750 | 10.890 | 10.750 | 10.750 | 10.750 | 2,500 |
| 2023-12-06 | 10.750 | 10.750 | 10.510 | 10.750 | 10.750 | 25,287 |
| 2023-12-05 | 11.000 | 11.000 | 10.560 | 11.000 | 11.000 | 9,650 |
| 2023-12-04 | 11.000 | 11.000 | 10.600 | 11.000 | 11.000 | 23,000 |
| 2023-12-01 | 11.000 | 11.245 | 10.580 | 11.000 | 11.000 | 69,150 |
| 2023-11-30 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-11-29 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-11-28 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-11-27 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 194,979 |
| 2023-11-24 | 11.000 | 11.275 | 10.610 | 11.000 | 11.000 | 36,225 |
| 2023-11-23 | 11.000 | 11.300 | 10.610 | 11.000 | 11.000 | 75,488 |
| 2023-11-22 | 11.000 | 11.400 | 11.000 | 11.000 | 11.000 | 263 |
| 2023-11-21 | 11.000 | 11.400 | 11.000 | 11.000 | 11.000 | 404 |
| 2023-11-20 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2023-11-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 176,836 |
| 2023-11-16 | 10.750 | 11.300 | 10.600 | 11.000 | 11.000 | 45,075 |
| 2023-11-15 | 10.750 | 11.000 | 10.600 | 10.750 | 10.750 | 39,779 |
| 2023-11-14 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2023-11-13 | 10.750 | 10.750 | 10.500 | 10.750 | 10.750 | 50 |
| 2023-11-10 | 10.750 | 10.950 | 10.600 | 10.750 | 10.750 | 26,864 |
| 2023-11-09 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2023-11-08 | 10.750 | 10.925 | 10.750 | 10.750 | 10.750 | 42,000 |
| 2023-11-07 | 11.000 | 11.000 | 10.600 | 10.750 | 10.750 | 19,066 |
| 2023-11-06 | 12.000 | 12.000 | 10.755 | 11.000 | 11.000 | 199,833 |
| 2023-11-03 | 12.250 | 12.250 | 12.140 | 12.250 | 12.250 | 4,852 |
| 2023-11-02 | 12.550 | 12.550 | 11.550 | 12.250 | 12.250 | 143,747 |
| 2023-11-01 | 13.000 | 13.980 | 12.750 | 12.750 | 12.750 | 30,000 |
| 2023-10-31 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-10-30 | 13.000 | 14.000 | 13.000 | 13.000 | 13.000 | 8,152 |
| 2023-10-27 | 13.000 | 13.590 | 12.022 | 13.000 | 13.000 | 22,447 |
| 2023-10-26 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-10-25 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-10-24 | 13.000 | 13.000 | 12.350 | 13.000 | 13.000 | 481 |
| 2023-10-23 | 13.000 | 13.700 | 13.000 | 13.000 | 13.000 | 14,712 |
| 2023-10-20 | 13.000 | 13.700 | 12.350 | 13.000 | 13.000 | 3,160 |
| 2023-10-19 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2023-10-18 | 14.520 | 14.520 | 12.200 | 13.000 | 13.000 | 264,478 |
| 2023-10-17 | 15.000 | 15.800 | 14.600 | 15.000 | 15.000 | 31,365 |
| 2023-10-16 | 15.000 | 15.650 | 15.000 | 15.000 | 15.000 | 18,148 |
| 2023-10-13 | 14.500 | 15.350 | 14.500 | 14.500 | 14.500 | 18,400 |
| 2023-10-12 | 14.500 | 14.500 | 14.200 | 14.500 | 14.500 | 750 |
| 2023-10-11 | 14.500 | 14.500 | 14.200 | 14.500 | 14.500 | 778 |
| 2023-10-10 | 14.500 | 15.000 | 14.100 | 14.500 | 14.500 | 22,785 |
| 2023-10-09 | 14.500 | 14.980 | 14.500 | 14.500 | 14.500 | 11,682 |
| 2023-10-06 | 15.500 | 15.880 | 14.120 | 14.500 | 14.500 | 136,221 |
| 2023-10-05 | 15.250 | 15.500 | 15.225 | 15.500 | 15.500 | 17,847 |
| 2023-10-04 | 15.250 | 15.400 | 15.225 | 15.250 | 15.250 | 16,864 |
| 2023-10-03 | 14.750 | 15.998 | 14.750 | 15.250 | 15.250 | 163,003 |
| 2023-10-02 | 12.000 | 15.000 | 12.000 | 14.750 | 14.750 | 245,419 |
| 2023-09-29 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 5,572 |
| 2023-09-28 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 2,675 |
| 2023-09-27 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2023-09-26 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 5,218 |
| 2023-09-25 | 11.500 | 11.556 | 11.500 | 11.500 | 11.500 | 34,587 |
| 2023-09-22 | 11.500 | 11.940 | 11.500 | 11.500 | 11.500 | 25,000 |
| 2023-09-21 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2023-09-20 | 11.500 | 11.940 | 11.150 | 11.500 | 11.500 | 62,562 |
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.