Shares Magazine
7.75p+0.00 (+0.00%)18 Sep 2025, 14:04
Hardide PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2025 | 7.75p | 7.80p | 7.80p | 7.75p | 57,500 |
| Sep 16, 2025 | 7.75p | 8.00p | 7.50p | 7.75p | 4,228 |
| Sep 15, 2025 | 7.75p | 8.00p | 8.00p | 7.75p | 451 |
| Sep 12, 2025 | 7.75p | 8.00p | 8.00p | 7.75p | 29,950 |
| Sep 10, 2025 | 7.75p | 8.00p | 8.00p | 7.75p | 13 |
| Sep 8, 2025 | 7.75p | 8.00p | 7.76p | 7.75p | 40,503 |
| Sep 5, 2025 | 7.75p | 8.25p | 7.55p | 7.75p | 48,452 |
| Sep 4, 2025 | 7.75p | 8.00p | 7.71p | 8.00p | 62,335 |
| Sep 3, 2025 | 7.75p | 8.00p | 7.99p | 7.75p | 52,753 |
| Sep 2, 2025 | 7.50p | 8.00p | 7.65p | 7.75p | 176,500 |
| Sep 1, 2025 | 7.50p | 8.00p | 7.85p | 7.50p | 9,891 |
| Aug 28, 2025 | 7.50p | 7.36p | 7.36p | 7.50p | 500 |
| Aug 27, 2025 | 7.50p | 7.80p | 7.80p | 7.50p | 10,000 |
| Aug 26, 2025 | 7.50p | 8.00p | 7.36p | 7.50p | 111,000 |
| Aug 21, 2025 | 7.50p | 7.90p | 7.36p | 7.50p | 14,018 |
| Aug 20, 2025 | 7.50p | 7.36p | 7.36p | 7.50p | 4,059 |
| Aug 19, 2025 | 7.50p | 7.90p | 7.90p | 7.50p | 632 |
| Aug 15, 2025 | 7.50p | 7.77p | 7.77p | 7.50p | 17,716 |
| Aug 14, 2025 | 7.50p | 7.77p | 7.77p | 7.50p | 32,432 |
| Aug 13, 2025 | 7.50p | 7.77p | 7.31p | 7.50p | 6,857 |
| Aug 12, 2025 | 7.75p | 7.90p | 7.50p | 7.50p | 14,453 |
| Aug 11, 2025 | 7.75p | 7.90p | 7.53p | 7.75p | 67 |
| Aug 6, 2025 | 7.75p | 7.78p | 7.78p | 7.75p | 17,400 |
| Aug 4, 2025 | 7.75p | 7.78p | 7.53p | 7.75p | 19,967 |
| Jul 31, 2025 | 7.75p | 7.78p | 7.50p | 7.75p | 122,587 |
| Jul 30, 2025 | 7.75p | 7.90p | 7.50p | 7.75p | 153,801 |
| Jul 29, 2025 | 7.75p | 7.90p | 7.50p | 7.75p | 81,862 |
| Jul 28, 2025 | 7.75p | 7.90p | 7.51p | 7.75p | 197,958 |
| Jul 25, 2025 | 7.75p | 8.00p | 7.81p | 7.75p | 3,123 |
| Jul 24, 2025 | 7.75p | 8.00p | 7.85p | 7.75p | 18,751 |
| Jul 23, 2025 | 8.00p | 8.16p | 7.50p | 7.75p | 264,217 |
| Jul 22, 2025 | 8.00p | 8.16p | 8.16p | 8.00p | 453 |
| Jul 21, 2025 | 8.00p | 8.50p | 8.00p | 8.00p | 460,148 |
| Jul 18, 2025 | 8.00p | 8.50p | 7.85p | 8.00p | 272,614 |
| Jul 17, 2025 | 8.00p | 8.50p | 8.50p | 8.00p | 58 |
| Jul 16, 2025 | 8.00p | 8.49p | 7.81p | 8.00p | 12,700 |
| Jul 15, 2025 | 8.00p | 8.40p | 8.40p | 8.00p | 120 |
| Jul 14, 2025 | 8.00p | 8.39p | 8.39p | 8.00p | 3,086 |
| Jul 10, 2025 | 8.00p | 8.39p | 8.39p | 8.00p | 1,132 |
| Jul 8, 2025 | 8.25p | 8.40p | 8.01p | 8.00p | 10,659 |
| Jul 7, 2025 | 8.25p | 8.40p | 8.00p | 8.25p | 36,367 |
| Jul 2, 2025 | 8.25p | 8.30p | 8.01p | 8.25p | 59,502 |
| Jul 1, 2025 | 8.25p | 8.05p | 8.05p | 8.25p | 70,000 |
| Jun 30, 2025 | 8.25p | 8.50p | 8.05p | 8.25p | 136,937 |
| Jun 27, 2025 | 8.25p | 8.40p | 8.40p | 8.25p | 60,000 |
| Jun 26, 2025 | 8.25p | 8.47p | 8.03p | 8.25p | 102,135 |
| Jun 25, 2025 | 8.25p | 8.47p | 8.10p | 8.25p | 15,904 |
| Jun 24, 2025 | 8.25p | 8.47p | 8.10p | 8.25p | 21,144 |
| Jun 23, 2025 | 8.25p | 8.47p | 8.10p | 8.25p | 2,569 |
| Jun 20, 2025 | 8.25p | 8.40p | 8.10p | 8.25p | 70,000 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jupiter Fund Management PLC | 140.00 | 12.00 |
| Renishaw PLC | 3,515.00 | 10.02 |
| Auction Technology Group PLC | 348.00 | 6.10 |
| Molten Ventures PLC | 372.00 | 5.68 |
| Kier Group PLC | 215.50 | 4.87 |
| Croda International PLC | 2,701.00 | 4.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 193.00 | -15.50 |
| C&C Group PLC | 154.20 | -4.58 |
| Endeavour Mining PLC | 2,692.00 | -3.93 |
| Hochschild Mining PLC | 300.80 | -3.77 |
| Watches Of Switzerland Group PLC | 353.40 | -3.76 |
| Next PLC | 11,575.00 | -3.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.