Shares Magazine
6.75p+0.50 (+8.00%)01 May 2025, 15:58
Hardide PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 6.25p | 6.90p | 6.50p | 6.75p | 145,000 |
| Apr 30, 2025 | 5.75p | 6.50p | 5.90p | 6.25p | 442,607 |
| Apr 29, 2025 | 5.75p | 5.75p | 5.75p | 5.75p | 3,491 |
| Apr 28, 2025 | 5.75p | 5.97p | 5.97p | 5.75p | 117 |
| Apr 25, 2025 | 5.75p | 5.90p | 5.90p | 5.75p | 13,356 |
| Apr 23, 2025 | 5.50p | 6.00p | 6.00p | 5.75p | 100,000 |
| Apr 22, 2025 | 5.50p | 5.50p | 5.00p | 5.50p | 70,077 |
| Apr 17, 2025 | 5.50p | 5.94p | 5.65p | 5.50p | 170,584 |
| Apr 15, 2025 | 5.50p | 5.65p | 5.63p | 5.50p | 45,477 |
| Apr 11, 2025 | 5.50p | 5.65p | 5.03p | 5.50p | 131,000 |
| Apr 9, 2025 | 5.50p | 5.70p | 5.26p | 5.50p | 38,081 |
| Apr 8, 2025 | 5.50p | 5.67p | 5.67p | 5.50p | 10,000 |
| Apr 7, 2025 | 5.65p | 5.67p | 5.25p | 5.50p | 23,326 |
| Apr 4, 2025 | 5.75p | 5.72p | 5.34p | 5.65p | 507,271 |
| Apr 3, 2025 | 6.25p | 6.00p | 5.51p | 5.75p | 223,666 |
| Apr 2, 2025 | 6.25p | 6.01p | 6.01p | 6.25p | 5,974 |
| Apr 1, 2025 | 6.25p | 6.33p | 6.06p | 6.25p | 195,680 |
| Mar 31, 2025 | 6.25p | 6.00p | 6.00p | 6.25p | 198 |
| Mar 28, 2025 | 6.25p | 6.33p | 6.33p | 6.25p | 111 |
| Mar 27, 2025 | 6.25p | 6.06p | 6.06p | 6.25p | 112 |
| Mar 24, 2025 | 6.25p | 6.13p | 6.00p | 6.25p | 44,772 |
| Mar 19, 2025 | 6.00p | 6.40p | 6.10p | 6.25p | 148,812 |
| Mar 18, 2025 | 5.90p | 6.28p | 5.50p | 6.00p | 823,076 |
| Mar 17, 2025 | 5.90p | 5.85p | 5.80p | 5.75p | 212,326 |
| Mar 13, 2025 | 5.90p | 5.98p | 5.98p | 5.90p | 51,142 |
| Mar 10, 2025 | 5.85p | 5.92p | 5.92p | 5.85p | 6,000 |
| Mar 7, 2025 | 5.85p | 5.92p | 5.60p | 5.85p | 64,225 |
| Mar 6, 2025 | 5.85p | 6.00p | 5.75p | 5.85p | 168,142 |
| Mar 5, 2025 | 5.85p | 6.09p | 5.51p | 5.85p | 136,853 |
| Mar 4, 2025 | 6.15p | 6.28p | 5.50p | 5.80p | 255,081 |
| Mar 3, 2025 | 6.25p | 6.40p | 6.40p | 6.15p | 15,546 |
| Feb 27, 2025 | 6.75p | 6.50p | 6.30p | 6.25p | 210,000 |
| Feb 26, 2025 | 6.75p | 6.95p | 6.95p | 6.75p | 2 |
| Feb 25, 2025 | 6.75p | 6.52p | 6.51p | 6.75p | 76,453 |
| Feb 24, 2025 | 6.75p | 7.23p | 6.53p | 6.75p | 19,497 |
| Feb 21, 2025 | 6.75p | 6.84p | 6.53p | 6.75p | 3,980 |
| Feb 19, 2025 | 6.75p | 6.84p | 6.52p | 6.75p | 70,375 |
| Feb 14, 2025 | 7.00p | 7.00p | 6.51p | 6.75p | 173,779 |
| Feb 13, 2025 | 7.00p | 7.18p | 7.18p | 7.00p | 140 |
| Feb 12, 2025 | 6.88p | 6.94p | 6.56p | 7.00p | 195,097 |
| Feb 11, 2025 | 7.13p | 6.95p | 6.75p | 6.88p | 60,388 |
| Feb 10, 2025 | 6.75p | 7.20p | 6.76p | 7.13p | 213,875 |
| Feb 7, 2025 | 7.10p | 6.72p | 6.55p | 6.75p | 88,692 |
| Feb 6, 2025 | 7.10p | 7.42p | 6.80p | 7.10p | 23,885 |
| Feb 5, 2025 | 7.10p | 7.28p | 6.80p | 7.10p | 79,379 |
| Feb 4, 2025 | 6.75p | 7.50p | 6.95p | 7.10p | 956,407 |
| Feb 3, 2025 | 5.90p | 6.95p | 5.80p | 6.75p | 654,116 |
| Jan 31, 2025 | 5.90p | 5.62p | 5.62p | 5.90p | 113 |
| Jan 30, 2025 | 5.90p | 6.08p | 5.62p | 5.90p | 37,352 |
| Jan 29, 2025 | 6.25p | 6.50p | 5.85p | 5.90p | 382,417 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.