Hardide PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	11.500	11.500	11.000	11.500	11.500	186,692
2023-03-27	11.500	11.500	11.500	11.500	11.500	0
2023-03-24	11.500	11.500	11.500	11.500	11.500	0
2023-03-23	11.500	11.500	10.500	11.500	11.500	12,500
2023-03-22	11.500	11.500	11.350	11.500	11.500	13,775
2023-03-21	11.500	11.500	11.500	11.500	11.500	96
2023-03-20	11.500	11.500	11.020	11.500	11.500	1,722
2023-03-17	11.500	11.500	11.500	11.500	11.500	0
2023-03-16	11.500	11.550	11.500	11.500	11.500	34,536
2023-03-15	11.500	11.600	11.000	11.500	11.500	174,743
2023-03-14	11.500	11.500	11.000	11.500	11.500	11,070
2023-03-13	11.600	11.600	11.000	11.500	11.500	4,571
2023-03-10	11.800	11.800	11.000	11.750	11.750	116,432
2023-03-09	12.500	12.500	11.550	12.250	12.250	200,343
2023-03-08	12.750	12.900	12.500	12.750	12.750	7,050
2023-03-07	12.750	12.950	12.750	12.750	12.750	20,000
2023-03-06	12.750	12.750	12.550	12.750	12.750	43,591
2023-03-03	12.750	12.995	12.750	12.750	12.750	3,801
2023-03-02	12.750	12.750	12.625	12.750	12.750	16,287
2023-03-01	12.995	12.995	12.500	12.750	12.750	31,332
2023-02-28	13.250	13.250	13.250	13.250	13.250	0
2023-02-27	13.250	13.250	13.250	13.250	13.250	0
2023-02-24	13.250	13.250	12.725	13.250	13.250	62
2023-02-23	13.250	13.250	13.250	13.250	13.250	6,023
2023-02-22	13.250	13.250	12.515	13.250	13.250	150
2023-02-21	13.300	13.300	12.515	13.250	13.250	30,826
2023-02-20	13.500	13.500	13.300	13.500	13.500	3,759
2023-02-17	13.500	13.500	13.000	13.500	13.500	29,837
2023-02-16	13.500	13.500	13.000	13.500	13.500	120,875
2023-02-15	13.500	13.500	13.500	13.500	13.500	20,059
2023-02-14	13.500	13.600	13.000	13.500	13.500	75,395
2023-02-13	13.500	13.500	13.315	13.500	13.500	2,410
2023-02-10	13.500	13.500	13.500	13.500	13.500	0
2023-02-09	13.500	13.700	13.315	13.500	13.500	13,504
2023-02-08	13.500	13.900	13.315	13.500	13.500	51,700
2023-02-07	13.500	13.500	12.600	13.500	13.500	46,378
2023-02-06	13.500	13.500	13.000	13.500	13.500	31,051
2023-02-03	13.500	13.500	13.150	13.500	13.500	46,673
2023-02-02	13.500	13.500	13.150	13.500	13.500	64,574
2023-02-01	13.500	13.500	13.000	13.500	13.500	7,825
2023-01-31	13.500	13.500	13.010	13.500	13.500	7,325
2023-01-30	13.500	13.500	13.240	13.500	13.500	53,000
2023-01-27	13.500	13.500	13.010	13.500	13.500	5,000
2023-01-26	13.500	13.500	13.000	13.500	13.500	307,574
2023-01-25	13.500	13.500	13.424	13.500	13.500	14,898
2023-01-24	13.500	13.500	13.470	13.500	13.500	371
2023-01-23	13.500	13.500	13.500	13.500	13.500	14,814
2023-01-20	13.500	13.500	13.500	13.500	13.500	0
2023-01-19	13.500	13.500	13.000	13.500	13.500	30
2023-01-18	13.500	13.500	13.500	13.500	13.500	0
2023-01-17	13.500	13.533	13.100	13.500	13.500	35,000
2023-01-16	13.500	13.500	13.500	13.500	13.500	0
2023-01-13	13.500	13.644	13.000	13.500	13.500	25,242
2023-01-12	13.500	13.724	13.000	13.500	13.500	138,180
2023-01-11	13.500	13.724	13.500	13.500	13.500	262
2023-01-10	13.500	13.945	13.020	13.500	13.500	13,217
2023-01-09	13.500	13.840	13.500	13.500	13.500	10,000
2023-01-06	13.500	13.840	13.100	13.500	13.500	4,245
2023-01-05	13.500	13.945	13.500	13.500	13.500	215
2023-01-04	13.500	13.500	13.500	13.500	13.500	0

← NewerPage 16 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.