Hardide PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	13.500	13.500	13.500	13.500	13.500	0
2023-01-03	13.500	13.689	13.100	13.500	13.500	21,400
2022-12-30	13.500	13.500	13.500	13.500	13.500	0
2022-12-29	13.500	13.500	13.500	13.500	13.500	0
2022-12-28	13.500	13.500	13.500	13.500	13.500	0
2022-12-23	13.500	13.500	13.500	13.500	13.500	0
2022-12-22	13.500	13.500	13.500	13.500	13.500	0
2022-12-21	13.500	13.500	13.500	13.500	13.500	0
2022-12-20	13.500	13.500	13.500	13.500	13.500	0
2022-12-19	13.750	14.100	13.250	13.500	13.500	583,158
2022-12-16	13.750	13.750	13.000	13.750	13.750	13,322
2022-12-15	13.750	14.000	13.250	13.750	13.750	14,593
2022-12-14	13.750	13.750	13.750	13.750	13.750	0
2022-12-13	13.750	13.750	13.110	13.750	13.750	167
2022-12-12	13.750	14.400	13.000	13.750	13.750	330,000
2022-12-09	13.750	13.750	13.750	13.750	13.750	0
2022-12-08	13.750	13.890	13.000	13.750	13.750	13,279
2022-12-07	13.750	13.750	13.750	13.750	13.750	0
2022-12-06	13.750	13.750	13.750	13.750	13.750	0
2022-12-05	13.750	13.750	13.100	13.750	13.750	50,000
2022-12-02	13.750	13.880	13.750	13.750	13.750	3,762
2022-12-01	13.750	14.500	13.300	13.750	13.750	3,800
2022-11-30	13.750	13.750	13.250	13.750	13.750	942
2022-11-29	13.750	13.750	13.750	13.750	13.750	0
2022-11-28	13.750	13.900	13.750	13.750	13.750	52,971
2022-11-25	13.750	13.750	13.750	13.750	13.750	0
2022-11-24	13.750	13.750	13.250	13.750	13.750	542
2022-11-23	13.750	13.750	13.250	13.750	13.750	5,469
2022-11-22	13.750	13.750	13.750	13.750	13.750	0
2022-11-21	13.750	13.900	13.750	13.750	13.750	17,942
2022-11-18	13.750	13.940	13.740	13.750	13.750	27,392
2022-11-17	13.750	13.750	13.000	13.750	13.750	4,098
2022-11-16	13.750	13.750	13.740	13.750	13.750	1,667
2022-11-15	14.200	14.200	13.000	13.750	13.750	18,243
2022-11-14	14.500	14.500	14.500	14.500	14.500	0
2022-11-11	14.500	15.000	13.500	14.500	14.500	61,079
2022-11-10	14.500	14.500	14.500	14.500	14.500	0
2022-11-09	14.500	14.980	14.500	14.500	14.500	17,809
2022-11-08	14.980	14.980	14.500	14.500	14.500	23,947
2022-11-07	15.330	15.330	15.000	15.000	15.000	76,139
2022-11-04	15.500	15.500	15.000	15.500	15.500	2,042
2022-11-03	15.500	15.500	15.500	15.500	15.500	0
2022-11-02	15.500	15.500	15.350	15.500	15.500	10,000
2022-11-01	15.500	15.500	15.350	15.500	15.500	10,000
2022-10-31	15.500	15.500	15.500	15.500	15.500	0
2022-10-28	15.500	15.500	15.390	15.500	15.500	64
2022-10-27	16.500	16.500	14.600	15.500	15.500	265,372
2022-10-26	15.500	15.500	15.000	15.500	15.500	6,523
2022-10-25	15.500	15.500	15.000	15.500	15.500	14,118
2022-10-24	16.000	16.000	16.000	16.000	16.000	0
2022-10-21	16.000	16.240	15.040	16.000	16.000	4,395
2022-10-20	16.000	16.000	16.000	16.000	16.000	0
2022-10-19	16.020	16.020	16.000	16.000	16.000	8,355
2022-10-18	16.500	16.500	16.500	16.500	16.500	0
2022-10-17	16.300	16.500	16.300	16.500	16.500	17,000
2022-10-14	16.000	16.400	16.000	16.000	16.000	12,120
2022-10-13	15.500	16.000	15.250	16.000	16.000	179,295
2022-10-12	15.500	15.500	15.000	15.500	15.500	1,353
2022-10-11	15.500	15.500	15.000	15.500	15.500	25,000
2022-10-10	15.750	16.330	15.750	15.750	15.750	2,000

← NewerPage 17 of 22 · 1,267 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.