Shares Magazine
6.65p+0.03 (+0.38%)06 Nov 2025, 10:57
Hardide PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 7.25p | 7.26p | 6.25p | 6.63p | 390,410 |
| Nov 4, 2025 | 7.63p | 7.50p | 7.00p | 7.25p | 887,759 |
| Nov 3, 2025 | 8.00p | 8.07p | 7.50p | 7.63p | 481,392 |
| Oct 31, 2025 | 8.00p | 7.65p | 7.62p | 8.00p | 380,907 |
| Oct 30, 2025 | 8.00p | 8.10p | 7.62p | 8.00p | 131,127 |
| Oct 29, 2025 | 8.00p | 8.15p | 8.15p | 8.00p | 20 |
| Oct 28, 2025 | 8.00p | 8.15p | 7.57p | 8.00p | 40,920 |
| Oct 27, 2025 | 8.00p | 8.12p | 7.63p | 8.00p | 163,576 |
| Oct 24, 2025 | 8.00p | 8.15p | 8.10p | 8.00p | 268,872 |
| Oct 23, 2025 | 7.75p | 8.15p | 7.51p | 8.00p | 240,986 |
| Oct 22, 2025 | 7.75p | 9.00p | 7.50p | 7.75p | 1,337,913 |
| Oct 21, 2025 | 7.50p | 7.35p | 7.31p | 7.40p | 145,986 |
| Oct 20, 2025 | 7.50p | 7.90p | 7.00p | 7.50p | 68,917 |
| Oct 17, 2025 | 7.38p | 7.72p | 7.50p | 7.50p | 121,350 |
| Oct 16, 2025 | 7.50p | 7.31p | 7.30p | 7.38p | 70,000 |
| Oct 15, 2025 | 7.50p | 7.75p | 7.75p | 7.50p | 517 |
| Oct 13, 2025 | 7.25p | 7.74p | 7.00p | 7.50p | 108,180 |
| Oct 10, 2025 | 7.25p | 7.50p | 7.50p | 7.25p | 75,000 |
| Oct 8, 2025 | 7.25p | 7.15p | 7.15p | 7.25p | 34,586 |
| Oct 7, 2025 | 7.25p | 7.50p | 7.01p | 7.25p | 281,782 |
| Oct 6, 2025 | 6.50p | 7.00p | 6.55p | 7.25p | 595,768 |
| Oct 3, 2025 | 6.75p | 6.83p | 6.47p | 6.50p | 505,567 |
| Oct 2, 2025 | 7.13p | 7.14p | 6.50p | 6.75p | 140,859 |
| Oct 1, 2025 | 7.38p | 7.75p | 7.00p | 7.13p | 120,445 |
| Sep 29, 2025 | 7.38p | 7.15p | 7.15p | 7.38p | 4,862 |
| Sep 26, 2025 | 7.38p | 7.75p | 7.08p | 7.38p | 23,710 |
| Sep 25, 2025 | 7.38p | 7.64p | 7.10p | 7.38p | 305,000 |
| Sep 24, 2025 | 7.63p | 7.75p | 7.51p | 7.38p | 28,508 |
| Sep 23, 2025 | 7.63p | 7.65p | 7.55p | 7.63p | 118,465 |
| Sep 22, 2025 | 7.75p | 8.00p | 7.51p | 7.63p | 166,975 |
| Sep 19, 2025 | 7.75p | 8.00p | 7.61p | 7.75p | 399 |
| Sep 18, 2025 | 7.75p | 7.71p | 7.71p | 7.75p | 2,333 |
| 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 |
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 |
|---|---|---|
| Helios Towers PLC | 176.58 | 13.92 |
| Watches Of Switzerland Group PLC | 415.00 | 6.41 |
| Tate & Lyle PLC | 402.20 | 6.40 |
| Imi PLC | 2,550.00 | 6.16 |
| Rs Group PLC | 583.50 | 5.61 |
| Ceres Power Holdings PLC | 389.24 | 4.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,241.50 | -10.91 |
| Hikma Pharmaceuticals PLC | 1,613.72 | -8.88 |
| Ashmore Group PLC | 171.70 | -8.38 |
| Metlen Energy & Metals PLC | 42.50 | -7.91 |
| Diageo PLC | 1,691.00 | -5.92 |
| Tbc Bank Group PLC | 4,085.00 | -4.89 |