Hardide PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.350 | 4.500 | 4.215 | 4.350 | 4.350 | 9,487 |
| 2024-11-21 | 4.350 | 4.350 | 4.215 | 4.350 | 4.350 | 37,500 |
| 2024-11-20 | 4.350 | 4.458 | 4.215 | 4.350 | 4.350 | 2,052 |
| 2024-11-19 | 4.350 | 4.458 | 4.215 | 4.350 | 4.350 | 35,000 |
| 2024-11-18 | 4.350 | 4.490 | 4.300 | 4.350 | 4.350 | 22,462 |
| 2024-11-15 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2024-11-14 | 4.350 | 4.500 | 4.350 | 4.350 | 4.350 | 1,334 |
| 2024-11-13 | 4.500 | 4.500 | 4.260 | 4.350 | 4.350 | 73,566 |
| 2024-11-12 | 4.500 | 4.500 | 4.300 | 4.500 | 4.500 | 1,428 |
| 2024-11-11 | 4.500 | 4.700 | 4.215 | 4.500 | 4.500 | 455,212 |
| 2024-11-08 | 4.700 | 4.700 | 4.410 | 4.500 | 4.500 | 131,574 |
| 2024-11-07 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-11-06 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 132 |
| 2024-11-05 | 4.750 | 4.750 | 4.550 | 4.750 | 4.750 | 2 |
| 2024-11-04 | 4.750 | 4.750 | 4.551 | 4.750 | 4.750 | 39,200 |
| 2024-11-01 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 132 |
| 2024-10-31 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 102,539 |
| 2024-10-30 | 4.550 | 4.900 | 4.425 | 4.750 | 4.750 | 1,307,812 |
| 2024-10-29 | 4.750 | 5.000 | 4.497 | 4.550 | 4.550 | 492,392 |
| 2024-10-28 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 332,170 |
| 2024-10-25 | 5.013 | 5.013 | 4.650 | 4.850 | 4.850 | 351,225 |
| 2024-10-24 | 5.300 | 5.300 | 5.013 | 5.125 | 5.125 | 253,238 |
| 2024-10-23 | 5.375 | 5.375 | 5.263 | 5.375 | 5.375 | 10,319 |
| 2024-10-22 | 5.375 | 5.375 | 5.300 | 5.375 | 5.375 | 925,000 |
| 2024-10-21 | 5.375 | 5.500 | 5.263 | 5.375 | 5.375 | 379,722 |
| 2024-10-18 | 5.640 | 5.640 | 5.300 | 5.375 | 5.375 | 181,136 |
| 2024-10-17 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 60,000 |
| 2024-10-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-15 | 5.750 | 5.875 | 5.560 | 5.750 | 5.750 | 106,267 |
| 2024-10-14 | 5.750 | 5.890 | 5.750 | 5.750 | 5.750 | 30,466 |
| 2024-10-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-10 | 5.750 | 5.900 | 5.550 | 5.750 | 5.750 | 108,516 |
| 2024-10-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-10-07 | 5.875 | 6.000 | 5.575 | 5.750 | 5.750 | 45,999 |
| 2024-10-04 | 5.875 | 5.875 | 5.575 | 5.875 | 5.875 | 75 |
| 2024-10-03 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2024-10-02 | 6.125 | 6.200 | 5.800 | 6.125 | 6.125 | 91,404 |
| 2024-10-01 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2024-09-30 | 6.125 | 6.125 | 6.113 | 6.125 | 6.125 | 30,000 |
| 2024-09-27 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2024-09-26 | 6.125 | 6.125 | 6.003 | 6.125 | 6.125 | 42,000 |
| 2024-09-25 | 6.125 | 6.125 | 6.053 | 6.125 | 6.125 | 7,500 |
| 2024-09-24 | 6.125 | 6.225 | 6.000 | 6.125 | 6.125 | 874 |
| 2024-09-23 | 6.125 | 6.125 | 6.053 | 6.125 | 6.125 | 500 |
| 2024-09-20 | 6.125 | 6.235 | 6.125 | 6.125 | 6.125 | 53,006 |
| 2024-09-19 | 6.150 | 6.150 | 5.800 | 6.125 | 6.125 | 304,135 |
| 2024-09-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-17 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 76,923 |
| 2024-09-16 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-13 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 28,982 |
| 2024-09-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2024-09-11 | 6.190 | 6.250 | 6.190 | 6.250 | 6.250 | 175,000 |
| 2024-09-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-06 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-04 | 6.000 | 6.000 | 5.685 | 6.000 | 6.000 | 662 |
| 2024-09-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-02 | 6.000 | 6.000 | 5.685 | 6.000 | 6.000 | 375 |
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.