Hardide PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	12.500	12.500	11.500	12.500	12.500	7,466
2023-06-26	12.500	12.500	11.500	12.500	12.500	3,303
2023-06-23	12.500	12.500	12.500	12.500	12.500	0
2023-06-22	12.500	12.500	12.500	12.500	12.500	0
2023-06-21	12.500	12.500	12.000	12.500	12.500	11,000
2023-06-20	12.500	12.500	12.020	12.500	12.500	2,726
2023-06-19	12.500	12.500	12.020	12.500	12.500	1,032
2023-06-16	12.500	12.500	12.500	12.500	12.500	0
2023-06-15	12.500	12.500	12.020	12.500	12.500	2,026
2023-06-14	12.500	12.500	12.500	12.500	12.500	0
2023-06-13	12.500	12.500	12.480	12.500	12.500	801
2023-06-12	12.500	12.500	12.480	12.500	12.500	801
2023-06-09	12.500	12.500	12.020	12.500	12.500	250
2023-06-08	12.500	12.500	12.500	12.500	12.500	0
2023-06-07	12.500	12.500	12.500	12.500	12.500	0
2023-06-06	12.500	12.500	12.020	12.500	12.500	1,609
2023-06-05	12.500	12.500	12.020	12.500	12.500	1,301
2023-06-02	12.500	12.500	12.020	12.500	12.500	1,250
2023-06-01	12.500	12.500	12.500	12.500	12.500	0
2023-05-31	12.500	12.500	12.000	12.500	12.500	128,801
2023-05-30	12.500	12.500	12.480	12.500	12.500	801
2023-05-26	12.250	12.500	12.220	12.500	12.500	28,049
2023-05-25	12.250	12.250	12.000	12.250	12.250	18,989
2023-05-24	12.250	12.380	12.250	12.250	12.250	8,000
2023-05-23	12.250	12.470	12.000	12.250	12.250	29,823
2023-05-22	12.250	12.500	12.155	12.250	12.250	180,425
2023-05-19	12.250	12.250	12.150	12.250	12.250	8,346
2023-05-18	13.500	13.900	12.100	12.250	12.250	73,093
2023-05-17	13.500	14.000	13.400	13.500	13.500	78,841
2023-05-16	13.500	13.990	13.500	13.500	13.500	321
2023-05-15	13.500	13.990	13.500	13.500	13.500	2,082
2023-05-12	13.500	13.750	13.500	13.500	13.500	4,400
2023-05-11	13.500	14.250	13.300	13.500	13.500	207,518
2023-05-10	13.000	14.000	13.000	13.500	13.500	275,419
2023-05-09	12.550	13.700	12.550	13.000	13.000	46,775
2023-05-05	12.500	12.500	12.500	12.500	12.500	0
2023-05-04	12.500	13.000	12.500	12.500	12.500	96,934
2023-05-03	12.500	12.500	12.500	12.500	12.500	0
2023-05-02	12.500	13.000	12.500	12.500	12.500	22,472
2023-04-28	12.500	12.500	12.200	12.500	12.500	17,483
2023-04-27	11.750	13.000	11.750	12.500	12.500	86,092
2023-04-26	11.000	11.980	10.650	11.000	11.000	48,365
2023-04-25	11.000	11.000	11.000	11.000	11.000	0
2023-04-24	11.000	11.750	11.000	11.000	11.000	27,583
2023-04-21	11.000	11.000	10.500	11.000	11.000	160,782
2023-04-20	11.250	11.250	10.500	11.250	11.250	11,049
2023-04-19	11.250	11.250	10.500	11.250	11.250	100
2023-04-18	11.250	11.250	10.500	11.250	11.250	100
2023-04-17	11.250	11.250	11.250	11.250	11.250	0
2023-04-14	11.250	11.250	10.500	11.250	11.250	406,546
2023-04-13	11.500	11.500	11.500	11.500	11.500	0
2023-04-12	11.500	11.500	10.650	11.500	11.500	3,000
2023-04-11	11.500	11.500	11.400	11.500	11.500	15,000
2023-04-06	11.500	11.500	11.500	11.500	11.500	0
2023-04-05	11.500	11.500	10.500	11.500	11.500	53,050
2023-04-04	11.500	11.500	11.000	11.500	11.500	84,760
2023-04-03	11.500	11.500	11.000	11.500	11.500	7,100
2023-03-31	11.500	11.500	11.010	11.500	11.500	25,000
2023-03-30	11.500	11.500	11.000	11.500	11.500	6,554
2023-03-29	11.500	11.500	11.500	11.500	11.500	0

← NewerPage 15 of 22 · 1,266 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.