1. Share Prices

  2. Hardide PLC (HDD)

7.75p+0.00 (+0.00%)06 Aug 2025, 13:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hardide PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 20257.75p7.78p7.53p7.75p19,967
Jul 31, 20257.75p7.78p7.50p7.75p122,587
Jul 30, 20257.75p7.90p7.50p7.75p153,801
Jul 29, 20257.75p7.90p7.50p7.75p81,862
Jul 28, 20257.75p7.90p7.51p7.75p197,958
Jul 25, 20257.75p8.00p7.81p7.75p3,123
Jul 24, 20257.75p8.00p7.85p7.75p18,751
Jul 23, 20258.00p8.16p7.50p7.75p264,217
Jul 22, 20258.00p8.16p8.16p8.00p453
Jul 21, 20258.00p8.50p8.00p8.00p460,148
Jul 18, 20258.00p8.50p7.85p8.00p272,614
Jul 17, 20258.00p8.50p8.50p8.00p58
Jul 16, 20258.00p8.49p7.81p8.00p12,700
Jul 15, 20258.00p8.40p8.40p8.00p120
Jul 14, 20258.00p8.39p8.39p8.00p3,086
Jul 10, 20258.00p8.39p8.39p8.00p1,132
Jul 8, 20258.25p8.40p8.01p8.00p10,659
Jul 7, 20258.25p8.40p8.00p8.25p36,367
Jul 2, 20258.25p8.30p8.01p8.25p59,502
Jul 1, 20258.25p8.05p8.05p8.25p70,000
Jun 30, 20258.25p8.50p8.05p8.25p136,937
Jun 27, 20258.25p8.40p8.40p8.25p60,000
Jun 26, 20258.25p8.47p8.03p8.25p102,135
Jun 25, 20258.25p8.47p8.10p8.25p15,904
Jun 24, 20258.25p8.47p8.10p8.25p21,144
Jun 23, 20258.25p8.47p8.10p8.25p2,569
Jun 20, 20258.25p8.40p8.10p8.25p70,000
Jun 19, 20258.00p8.47p7.60p8.25p249,304
Jun 18, 20258.25p7.72p7.72p8.00p12
Jun 17, 20258.25p8.24p8.24p8.25p9,567
Jun 16, 20258.25p8.10p8.05p8.25p250,130
Jun 13, 20258.25p8.30p7.98p8.25p75,860
Jun 12, 20258.25p8.06p8.06p8.25p18,640
Jun 11, 20258.25p8.31p8.05p8.25p38,287
Jun 10, 20258.25p8.32p8.05p8.25p89,269
Jun 9, 20258.25p8.50p8.14p8.25p74,775
Jun 6, 20257.75p8.40p7.89p8.25p510,263
Jun 5, 20257.75p7.94p7.75p7.75p76,543
Jun 4, 20257.75p7.85p7.78p7.75p150,500
Jun 3, 20257.75p7.78p7.75p7.75p130,340
May 29, 20257.75p7.90p7.78p7.75p81,114
May 28, 20257.75p8.00p7.88p7.75p314,362
May 27, 20257.38p7.89p7.50p7.75p240,201
May 23, 20257.38p7.65p7.65p7.38p104,250
May 22, 20257.88p8.00p7.08p7.38p55,607
May 21, 20257.88p8.00p7.78p7.88p167,828
May 20, 20257.00p7.85p7.15p7.88p370,660
May 16, 20256.88p6.95p6.55p6.75p113,540
May 15, 20256.88p7.18p6.80p6.88p348
May 13, 20256.88p6.77p6.77p6.88p10,000
1234
Showing 1 to 50 of 192

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.