Hardide PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	11.500	11.940	11.150	11.500	11.500	62,562
2023-09-19	11.500	11.500	11.500	11.500	11.500	0
2023-09-18	11.500	11.990	11.500	11.500	11.500	15,000
2023-09-15	11.500	11.900	11.500	11.500	11.500	16,638
2023-09-14	11.500	11.900	11.150	11.500	11.500	343
2023-09-13	11.500	11.500	11.500	11.500	11.500	0
2023-09-12	11.500	11.680	11.500	11.500	11.500	47,453
2023-09-11	11.500	11.500	11.100	11.500	11.500	148
2023-09-08	11.250	11.500	11.000	11.500	11.500	42,661
2023-09-07	11.250	11.250	11.050	11.250	11.250	91,167
2023-09-06	11.250	11.250	11.250	11.250	11.250	0
2023-09-05	11.250	11.300	11.000	11.250	11.250	109,090
2023-09-04	11.400	11.400	10.500	11.250	11.250	64,000
2023-09-01	11.500	11.500	11.500	11.500	11.500	0
2023-08-31	11.500	11.500	11.500	11.500	11.500	0
2023-08-30	11.500	11.500	11.100	11.500	11.500	296
2023-08-29	11.500	11.500	10.750	11.500	11.500	60,511
2023-08-25	11.500	11.600	11.500	11.500	11.500	379
2023-08-24	11.500	11.500	11.020	11.500	11.500	39,162
2023-08-23	11.500	11.990	11.500	11.500	11.500	50
2023-08-22	11.500	11.500	11.050	11.500	11.500	31,222
2023-08-21	11.500	11.700	11.050	11.500	11.500	38,571
2023-08-18	11.500	11.900	11.020	11.500	11.500	125,000
2023-08-17	11.500	11.500	11.500	11.500	11.500	0
2023-08-16	11.500	11.750	11.500	11.500	11.500	11,154
2023-08-15	11.500	11.800	11.050	11.500	11.500	11,085
2023-08-14	11.500	11.800	11.050	11.500	11.500	18,474
2023-08-11	11.500	11.900	11.020	11.500	11.500	236,350
2023-08-10	11.500	11.500	11.500	11.500	11.500	50
2023-08-09	11.500	11.500	11.500	11.500	11.500	0
2023-08-08	11.500	11.500	11.000	11.500	11.500	3,351
2023-08-07	11.500	11.500	11.500	11.500	11.500	0
2023-08-04	11.500	11.500	11.000	11.500	11.500	8,000
2023-08-03	11.500	11.500	11.000	11.500	11.500	13,591
2023-08-02	11.500	11.500	11.000	11.500	11.500	4,000
2023-08-01	11.500	11.500	11.500	11.500	11.500	0
2023-07-31	11.500	11.500	11.500	11.500	11.500	0
2023-07-28	11.500	11.500	11.000	11.500	11.500	4,589
2023-07-27	11.500	11.500	11.000	11.500	11.500	51,570
2023-07-26	11.500	11.500	11.500	11.500	11.500	0
2023-07-25	11.500	11.500	11.000	11.500	11.500	2,461
2023-07-24	11.500	11.500	11.100	11.500	11.500	6,765
2023-07-21	11.500	11.500	11.500	11.500	11.500	0
2023-07-20	11.500	11.500	11.020	11.500	11.500	11,250
2023-07-19	11.500	11.500	11.500	11.500	11.500	0
2023-07-18	11.990	11.990	11.000	11.500	11.500	54,790
2023-07-17	12.000	12.000	12.000	12.000	12.000	0
2023-07-14	12.000	12.200	11.300	12.000	12.000	72,419
2023-07-13	12.000	12.000	11.000	12.000	12.000	367,604
2023-07-12	12.000	12.000	12.000	12.000	12.000	0
2023-07-11	12.000	12.160	12.000	12.000	12.000	2,055
2023-07-10	12.200	12.200	11.000	12.000	12.000	11,742
2023-07-07	12.500	12.500	12.000	12.500	12.500	548
2023-07-06	12.500	12.500	12.500	12.500	12.500	0
2023-07-05	12.500	12.500	12.500	12.500	12.500	0
2023-07-04	12.500	12.500	12.440	12.500	12.500	2,009
2023-07-03	12.500	12.500	12.440	12.500	12.500	803
2023-06-30	12.500	12.500	12.000	12.500	12.500	250
2023-06-29	12.500	12.500	12.500	12.500	12.500	0
2023-06-28	12.500	12.500	12.500	12.500	12.500	0

← NewerPage 14 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.