Hardide plc (HDD) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 05/11/2026 | 16:38:14 | 119.30p | 6,000 | £7,158.00 | Off-book | Buy | OFF |
| 05/11/2026 | 16:32:44 | 136.25p | 25,000 | £34,062.50 | Exchange | Buy | OFF |
| 05/11/2026 | 16:29:18 | 113.96p | 4,500 | £5,128.20 | Exchange | Buy | OFF |
| 05/11/2026 | 16:28:48 | 114.00p | 21 | £23.94 | Off-book | Buy | OFF |
| 05/11/2026 | 16:28:47 | 114.00p | 84 | £95.76 | Exchange | Buy | OFF |
| 05/11/2026 | 16:28:46 | 112.28p | 3,013 | £3,383.04 | Exchange | Sell | OFF |
| 05/11/2026 | 16:28:05 | 112.98p | 2,209 | £2,495.62 | Exchange | Sell | OFF |
| 05/11/2026 | 16:27:58 | 112.98p | 4,423 | £4,996.88 | Exchange | Sell | OFF |
| 05/11/2026 | 16:27:43 | 113.50p | 10,000 | £11,350.00 | Off-book | Buy | OFF |
| 05/11/2026 | 16:27:21 | 113.00p | 10 | £11.30 | Off-book | Sell | SI |
| 05/11/2026 | 16:27:15 | 113.00p | 10,000 | £11,300.00 | Exchange | Sell | OFF |
| 05/11/2026 | 16:26:36 | 120.50p | 7,500 | £9,037.50 | Off-book | Buy | OFF |
| 05/11/2026 | 16:26:32 | 113.50p | 480 | £544.80 | Exchange | Buy | OFF |
| 05/11/2026 | 16:24:54 | 119.40p | 10,000 | £11,940.00 | Off-book | Buy | OFF |
| 05/11/2026 | 16:24:46 | 113.50p | 500 | £567.50 | Exchange | Buy | OFF |
| 05/11/2026 | 16:22:27 | 115.00p | 300 | £345.00 | Off-book | Buy | SI |
| 05/11/2026 | 16:22:00 | 115.00p | 1,500 | £1,725.00 | Exchange | Sell | OFF |
| 05/11/2026 | 16:22:00 | 120.00p | 7,500 | £9,000.00 | Off-book | Buy | OFF |
| 05/11/2026 | 16:21:44 | 115.52p | 817 | £943.80 | Exchange | Sell | OFF |
| 05/11/2026 | 16:20:42 | 121.70p | 7,500 | £9,127.50 | Off-book | Buy | OFF |
| 05/11/2026 | 16:20:39 | 116.00p | 949 | £1,100.84 | Exchange | Sell | OFF |
| 05/11/2026 | 16:19:20 | 116.50p | 400 | £466.00 | Exchange | Sell | OFF |
| 05/11/2026 | 16:10:33 | 121.00p | 24 | £29.04 | Off-book | Buy | SI |
| 05/11/2026 | 16:10:33 | 117.00p | 4 | £4.68 | Off-book | Sell | SI |
| 05/11/2026 | 16:08:46 | 118.00p | 2,490 | £2,938.20 | Exchange | Sell | OFF |
| 05/11/2026 | 16:06:10 | 119.04p | 2,494 | £2,968.86 | Exchange | Sell | OFF |
| 05/11/2026 | 16:00:07 | 119.00p | 836 | £994.84 | Exchange | Sell | OFF |
| 05/11/2026 | 15:56:09 | 121.00p | 16 | £19.36 | Exchange | Buy | OFF |
| 05/11/2026 | 15:55:10 | 120.00p | 931 | £1,117.20 | Exchange | Buy | OFF |
| 05/11/2026 | 15:54:24 | 119.02p | 847 | £1,008.10 | Exchange | Sell | OFF |
| 05/11/2026 | 15:53:25 | 121.00p | 4,000 | £4,840.00 | Exchange | Buy | OFF |
| 05/11/2026 | 15:52:53 | 119.00p | 100 | £119.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:50:33 | 119.00p | 100 | £119.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:49:04 | 119.00p | 1 | £1.19 | Exchange | Sell | OFF |
| 05/11/2026 | 15:48:54 | 119.00p | 200 | £238.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:44:13 | 120.50p | 2,911 | £3,507.76 | Exchange | Buy | OFF |
| 05/11/2026 | 15:42:39 | 119.75p | 4,172 | £4,995.97 | Exchange | Buy | OFF |
| 05/11/2026 | 15:39:44 | 119.25p | 3,349 | £3,993.68 | Exchange | Sell | OFF |
| 05/11/2026 | 15:39:36 | 119.50p | 445 | £531.77 | Exchange | Unknown | OFF |
| 05/11/2026 | 15:38:52 | 126.15p | 7,927 | £9,999.82 | Off-book | Buy | OFF |
| 05/11/2026 | 15:38:30 | 118.56p | 4,692 | £5,562.60 | Exchange | Sell | OFF |
| 05/11/2026 | 15:38:03 | 119.30p | 1,973 | £2,353.79 | Exchange | Sell | OFF |
| 05/11/2026 | 15:37:42 | 120.50p | 2,000 | £2,410.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:37:35 | 120.04p | 2,500 | £3,001.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:36:49 | 126.80p | 10,000 | £12,680.00 | Off-book | Buy | OFF |
| 05/11/2026 | 15:36:49 | 120.40p | 5,000 | £6,020.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:36:20 | 120.00p | 1,000 | £1,200.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:35:54 | 120.20p | 2,493 | £2,996.59 | Exchange | Sell | OFF |
| 05/11/2026 | 15:35:21 | 122.96p | 12 | £14.76 | Exchange | Buy | OFF |
| 05/11/2026 | 15:30:39 | 121.00p | 4,132 | £4,999.72 | Exchange | Unknown | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 05/11/2026 | 16:38:14 | 119.30p | 6,000 | £7,158.00 | Off-book | Buy | OFF |
| 05/11/2026 | 16:32:44 | 136.25p | 25,000 | £34,062.50 | Exchange | Buy | OFF |
| 05/11/2026 | 16:29:18 | 113.96p | 4,500 | £5,128.20 | Exchange | Buy | OFF |
| 05/11/2026 | 16:28:48 | 114.00p | 21 | £23.94 | Off-book | Buy | OFF |
| 05/11/2026 | 16:28:47 | 114.00p | 84 | £95.76 | Exchange | Buy | OFF |
| 05/11/2026 | 16:28:46 | 112.28p | 3,013 | £3,383.04 | Exchange | Sell | OFF |
| 05/11/2026 | 16:28:05 | 112.98p | 2,209 | £2,495.62 | Exchange | Sell | OFF |
| 05/11/2026 | 16:27:58 | 112.98p | 4,423 | £4,996.88 | Exchange | Sell | OFF |
| 05/11/2026 | 16:27:43 | 113.50p | 10,000 | £11,350.00 | Off-book | Buy | OFF |
| 05/11/2026 | 16:27:21 | 113.00p | 10 | £11.30 | Off-book | Sell | SI |
| 05/11/2026 | 16:27:15 | 113.00p | 10,000 | £11,300.00 | Exchange | Sell | OFF |
| 05/11/2026 | 16:26:36 | 120.50p | 7,500 | £9,037.50 | Off-book | Buy | OFF |
| 05/11/2026 | 16:26:32 | 113.50p | 480 | £544.80 | Exchange | Buy | OFF |
| 05/11/2026 | 16:24:54 | 119.40p | 10,000 | £11,940.00 | Off-book | Buy | OFF |
| 05/11/2026 | 16:24:46 | 113.50p | 500 | £567.50 | Exchange | Buy | OFF |
| 05/11/2026 | 16:22:27 | 115.00p | 300 | £345.00 | Off-book | Buy | SI |
| 05/11/2026 | 16:22:00 | 115.00p | 1,500 | £1,725.00 | Exchange | Sell | OFF |
| 05/11/2026 | 16:22:00 | 120.00p | 7,500 | £9,000.00 | Off-book | Buy | OFF |
| 05/11/2026 | 16:21:44 | 115.52p | 817 | £943.80 | Exchange | Sell | OFF |
| 05/11/2026 | 16:20:42 | 121.70p | 7,500 | £9,127.50 | Off-book | Buy | OFF |
| 05/11/2026 | 16:20:39 | 116.00p | 949 | £1,100.84 | Exchange | Sell | OFF |
| 05/11/2026 | 16:19:20 | 116.50p | 400 | £466.00 | Exchange | Sell | OFF |
| 05/11/2026 | 16:10:33 | 121.00p | 24 | £29.04 | Off-book | Buy | SI |
| 05/11/2026 | 16:10:33 | 117.00p | 4 | £4.68 | Off-book | Sell | SI |
| 05/11/2026 | 16:08:46 | 118.00p | 2,490 | £2,938.20 | Exchange | Sell | OFF |
| 05/11/2026 | 16:06:10 | 119.04p | 2,494 | £2,968.86 | Exchange | Sell | OFF |
| 05/11/2026 | 16:00:07 | 119.00p | 836 | £994.84 | Exchange | Sell | OFF |
| 05/11/2026 | 15:56:09 | 121.00p | 16 | £19.36 | Exchange | Buy | OFF |
| 05/11/2026 | 15:55:10 | 120.00p | 931 | £1,117.20 | Exchange | Buy | OFF |
| 05/11/2026 | 15:54:24 | 119.02p | 847 | £1,008.10 | Exchange | Sell | OFF |
| 05/11/2026 | 15:53:25 | 121.00p | 4,000 | £4,840.00 | Exchange | Buy | OFF |
| 05/11/2026 | 15:52:53 | 119.00p | 100 | £119.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:50:33 | 119.00p | 100 | £119.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:49:04 | 119.00p | 1 | £1.19 | Exchange | Sell | OFF |
| 05/11/2026 | 15:48:54 | 119.00p | 200 | £238.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:44:13 | 120.50p | 2,911 | £3,507.76 | Exchange | Buy | OFF |
| 05/11/2026 | 15:42:39 | 119.75p | 4,172 | £4,995.97 | Exchange | Buy | OFF |
| 05/11/2026 | 15:39:44 | 119.25p | 3,349 | £3,993.68 | Exchange | Sell | OFF |
| 05/11/2026 | 15:39:36 | 119.50p | 445 | £531.77 | Exchange | Unknown | OFF |
| 05/11/2026 | 15:38:52 | 126.15p | 7,927 | £9,999.82 | Off-book | Buy | OFF |
| 05/11/2026 | 15:38:30 | 118.56p | 4,692 | £5,562.60 | Exchange | Sell | OFF |
| 05/11/2026 | 15:38:03 | 119.30p | 1,973 | £2,353.79 | Exchange | Sell | OFF |
| 05/11/2026 | 15:37:42 | 120.50p | 2,000 | £2,410.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:37:35 | 120.04p | 2,500 | £3,001.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:36:49 | 126.80p | 10,000 | £12,680.00 | Off-book | Buy | OFF |
| 05/11/2026 | 15:36:49 | 120.40p | 5,000 | £6,020.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:36:20 | 120.00p | 1,000 | £1,200.00 | Exchange | Sell | OFF |
| 05/11/2026 | 15:35:54 | 120.20p | 2,493 | £2,996.59 | Exchange | Sell | OFF |
| 05/11/2026 | 15:35:21 | 122.96p | 12 | £14.76 | Exchange | Buy | OFF |
| 05/11/2026 | 15:30:39 | 121.00p | 4,132 | £4,999.72 | Exchange | Unknown | OFF |
