Shares Magazine
5.63p+0.38 (+7.14%)17 Apr 2024, 15:12
Hardide PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | 5.25p | 5.92p | 5.24p | 5.63p | 394,477 |
| Apr 15, 2024 | 5.38p | 5.25p | 5.25p | 5.38p | 6,994 |
| Apr 10, 2024 | 5.38p | 5.25p | 5.25p | 5.38p | 869 |
| Apr 9, 2024 | 5.38p | 5.30p | 5.30p | 5.38p | 15,000 |
| Apr 5, 2024 | 5.38p | 5.25p | 5.25p | 5.38p | 4,507 |
| Apr 4, 2024 | 5.38p | 5.29p | 5.25p | 5.38p | 226,668 |
| Apr 3, 2024 | 5.38p | 5.25p | 5.10p | 5.38p | 27,447 |
| Apr 2, 2024 | 5.75p | 5.50p | 5.25p | 5.38p | 127,816 |
| Mar 27, 2024 | 5.75p | 5.85p | 5.53p | 5.75p | 30,002 |
| Mar 26, 2024 | 5.75p | 5.89p | 5.50p | 5.75p | 278,727 |
| Mar 25, 2024 | 5.63p | 5.50p | 5.50p | 5.63p | 50,000 |
| Mar 22, 2024 | 5.63p | 5.67p | 5.50p | 5.63p | 168,524 |
| Mar 20, 2024 | 5.63p | 5.69p | 5.50p | 5.63p | 100,333 |
| Mar 15, 2024 | 6.25p | 6.00p | 5.55p | 5.75p | 156,159 |
| Mar 14, 2024 | 6.25p | 6.17p | 6.00p | 6.25p | 52,941 |
| Mar 13, 2024 | 6.25p | 6.18p | 6.03p | 6.25p | 106,408 |
| Mar 12, 2024 | 6.35p | 6.25p | 6.20p | 6.25p | 182,797 |
| Mar 11, 2024 | 6.35p | 6.28p | 6.22p | 6.35p | 80,638 |
| Mar 8, 2024 | 6.35p | 6.21p | 6.21p | 6.35p | 1,074 |
| Mar 7, 2024 | 6.35p | 6.29p | 6.29p | 6.35p | 12,361 |
| Mar 6, 2024 | 6.60p | 6.84p | 6.20p | 6.35p | 86,398 |
| Mar 5, 2024 | 5.38p | 6.77p | 5.00p | 6.60p | 1,295,475 |
| Mar 4, 2024 | 5.38p | 5.11p | 5.11p | 5.38p | 7,244 |
| Mar 1, 2024 | 5.38p | 5.67p | 5.67p | 5.38p | 17,000 |
| Feb 29, 2024 | 5.38p | 5.67p | 5.67p | 5.38p | 24,000 |
| Feb 28, 2024 | 5.25p | 5.38p | 5.03p | 5.38p | 289,103 |
| Feb 27, 2024 | 5.05p | 5.20p | 5.20p | 5.15p | 30,000 |
| Feb 26, 2024 | 4.85p | 5.25p | 4.95p | 5.05p | 452,797 |
| Feb 23, 2024 | 4.85p | 5.13p | 4.92p | 4.85p | 341,107 |
| Feb 22, 2024 | 4.75p | 4.97p | 4.63p | 4.85p | 630,532 |
| Feb 21, 2024 | 5.75p | 5.96p | 5.00p | 5.25p | 246,232 |
| Feb 20, 2024 | 5.75p | 5.96p | 5.00p | 5.75p | 169 |
| Feb 19, 2024 | 5.75p | 6.00p | 6.00p | 5.75p | 2,932 |
| Feb 16, 2024 | 5.75p | 6.04p | 5.00p | 5.75p | 5,864 |
| Feb 15, 2024 | 6.25p | 6.30p | 5.75p | 5.75p | 40,577 |
| Feb 14, 2024 | 7.50p | 7.65p | 6.00p | 6.25p | 77,753 |
| Feb 13, 2024 | 7.50p | 7.00p | 7.00p | 7.50p | 6,097 |
| Feb 12, 2024 | 7.75p | 7.78p | 7.12p | 7.50p | 74,000 |
| Feb 9, 2024 | 7.75p | 8.00p | 7.50p | 7.75p | 21,248 |
| Feb 8, 2024 | 6.50p | 8.00p | 6.02p | 7.75p | 199,039 |
| Feb 7, 2024 | 9.75p | 9.80p | 9.80p | 9.75p | 10,153 |
| Feb 6, 2024 | 10.25p | 9.90p | 9.50p | 9.75p | 139,109 |
| Feb 5, 2024 | 10.25p | 10.70p | 9.60p | 10.25p | 218,319 |
| Feb 2, 2024 | 10.25p | 10.63p | 9.81p | 10.25p | 68,477 |
| Jan 31, 2024 | 10.25p | 9.81p | 9.56p | 10.25p | 20,672 |
| Jan 29, 2024 | 10.25p | 9.80p | 9.80p | 10.25p | 36 |
| Jan 26, 2024 | 10.25p | 10.85p | 10.63p | 10.25p | 14,301 |
| Jan 22, 2024 | 10.00p | 10.30p | 9.63p | 10.25p | 195,275 |
| Jan 19, 2024 | 10.50p | 10.00p | 9.13p | 10.00p | 404,316 |
| Jan 17, 2024 | 10.50p | 10.01p | 10.01p | 10.50p | 4,644 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hipgnosis Songs Fund Limited | 91.40 | 29.65 |
| Wizz Air Holdings PLC | 2,085.81 | 4.97 |
| International Consolidated Airlines Group S.A. | 167.95 | 4.51 |
| Wood Group (John) PLC | 148.60 | 3.77 |
| Spire Healthcare Group PLC | 246.00 | 3.14 |
| Easyjet PLC | 533.00 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rentokil Initial PLC | 415.60 | -7.00 |
| Dunelm Group PLC | 1,005.60 | -6.37 |
| Future PLC | 630.50 | -4.54 |
| Quilter PLC | 98.70 | -3.71 |
| Vesuvius PLC | 458.50 | -3.47 |
| Renishaw PLC | 3,985.00 | -3.51 |