Haydale Graphene Industries (HAYD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Haydale Graphene Industries

Date Open High Low Close* Volume
12/04/2017 48.90p 50.10p 48.42p 48.49p 36960
11/04/2017 50.40p 50.67p 49.31p 49.58p 104239
10/04/2017 50.67p 51.52p 49.72p 50.40p 213320
07/04/2017 49.04p 49.47p 48.63p 48.77p 178111
06/04/2017 50.54p 50.67p 48.49p 49.04p 137040
05/04/2017 49.72p 50.73p 49.31p 50.40p 471717
04/04/2017 46.04p 49.04p 45.22p 48.90p 528560
03/04/2017 45.63p 46.31p 45.36p 46.04p 120210
31/03/2017 45.22p 46.31p 44.95p 45.63p 260815
30/03/2017 45.22p 45.99p 44.95p 45.63p 111823
29/03/2017 45.63p 46.04p 45.22p 45.22p 51793
28/03/2017 46.18p 46.86p 44.95p 45.63p 44800
27/03/2017 46.04p 47.06p 46.04p 46.99p 32595
24/03/2017 44.27p 45.77p 43.60p 45.77p 933416
23/03/2017 44.68p 44.88p 42.53p 44.27p 197298
22/03/2017 46.59p 46.86p 44.54p 44.68p 91840
21/03/2017 45.36p 46.31p 44.95p 45.22p 97295
20/03/2017 47.68p 47.68p 44.95p 45.36p 49789
17/03/2017 47.68p 47.68p 46.89p 47.68p 15171
16/03/2017 47.68p 47.68p 46.86p 47.68p 18478
15/03/2017 45.63p 48.22p 45.22p 47.68p 170238
14/03/2017 47.95p 48.08p 44.95p 45.09p 61047
13/03/2017 48.36p 48.36p 47.68p 47.95p 131013
10/03/2017 48.22p 49.58p 48.00p 48.36p 41122
09/03/2017 48.22p 48.77p 48.22p 48.22p 24153
08/03/2017 48.90p 50.10p 48.22p 48.22p 43769
07/03/2017 49.31p 50.26p 48.90p 48.90p 57237
06/03/2017 48.77p 49.03p 48.50p 48.77p 11820
03/03/2017 48.77p 49.04p 48.77p 48.77p 47939
02/03/2017 48.77p 48.82p 48.77p 48.77p 55060
01/03/2017 47.54p 49.04p 47.54p 48.77p 24700
28/02/2017 46.72p 47.68p 46.72p 47.54p 23287
27/02/2017 46.99p 47.66p 46.31p 46.31p 21954
24/02/2017 46.99p 48.22p 46.99p 46.99p 55919
23/02/2017 46.18p 47.40p 45.89p 46.99p 43002
22/02/2017 46.31p 47.65p 45.36p 46.18p 102977
21/02/2017 46.04p 46.31p 44.95p 45.63p 44408
20/02/2017 48.36p 48.36p 45.82p 46.04p 36028
17/02/2017 47.27p 47.95p 46.31p 47.27p 33120
16/02/2017 48.49p 48.82p 46.31p 47.27p 130242
15/02/2017 51.76p 51.76p 47.69p 48.49p 67819
14/02/2017 51.90p 52.03p 51.24p 51.35p 49414
13/02/2017 51.90p 52.58p 50.40p 51.90p 30547
10/02/2017 53.12p 53.67p 51.90p 51.90p 85614
09/02/2017 52.44p 53.39p 52.44p 53.12p 93840
08/02/2017 51.63p 52.27p 50.67p 51.90p 217310
07/02/2017 49.17p 53.12p 49.17p 51.63p 313830
06/02/2017 48.63p 50.13p 48.29p 49.17p 113247
03/02/2017 44.95p 49.31p 43.86p 48.63p 181588
02/02/2017 48.77p 49.04p 48.53p 48.63p 15765
01/02/2017 49.17p 50.13p 48.55p 48.77p 80222
31/01/2017 49.17p 50.94p 48.60p 49.17p 64009
30/01/2017 46.99p 50.94p 46.31p 49.17p 357089
27/01/2017 46.99p 46.99p 45.22p 46.99p 110303
26/01/2017 47.68p 47.68p 45.77p 46.99p 58404
25/01/2017 47.13p 48.00p 45.77p 47.81p 184726
24/01/2017 47.13p 47.46p 46.59p 46.59p 67221
23/01/2017 45.90p 47.46p 45.77p 46.31p 72995
20/01/2017 45.90p 47.13p 45.90p 45.90p 22101
19/01/2017 46.18p 46.39p 44.68p 45.90p 39478
18/01/2017 46.18p 47.40p 46.18p 46.18p 53680
17/01/2017 44.41p 47.13p 44.41p 46.18p 98080
16/01/2017 44.00p 44.41p 44.00p 44.27p 81357
13/01/2017 41.82p 44.05p 41.82p 43.86p 124557
12/01/2017 41.00p 41.95p 40.86p 41.82p 80079
11/01/2017 42.36p 42.50p 41.04p 41.14p 56326
10/01/2017 44.00p 44.00p 42.36p 42.36p 25107
09/01/2017 43.32p 44.13p 42.23p 44.13p 103637
06/01/2017 41.82p 43.71p 41.41p 42.23p 439782
05/01/2017 42.09p 42.23p 41.41p 41.82p 72657
04/01/2017 42.50p 42.50p 41.95p 42.09p 72286
03/01/2017 42.50p 42.74p 42.23p 42.50p 111353
30/12/2016 42.50p 42.77p 42.23p 42.50p 49209
29/12/2016 43.18p 43.18p 42.23p 42.64p 36061
28/12/2016 43.18p 43.59p 42.77p 43.18p 26777
23/12/2016 42.64p 43.18p 42.64p 43.18p 131043
22/12/2016 44.81p 44.81p 43.32p 43.86p 157791
21/12/2016 45.36p 45.50p 44.81p 44.81p 112689
20/12/2016 46.45p 46.45p 45.06p 45.36p 114804
19/12/2016 45.36p 46.86p 45.36p 46.45p 78794
16/12/2016 44.54p 45.77p 43.66p 45.36p 158540
15/12/2016 45.36p 46.31p 43.82p 44.54p 247671
14/12/2016 46.99p 47.13p 45.09p 45.63p 286444
13/12/2016 47.95p 47.95p 46.45p 47.40p 176746
12/12/2016 48.63p 49.04p 47.40p 47.95p 136952
09/12/2016 49.72p 49.72p 48.63p 48.77p 69757
08/12/2016 49.72p 49.99p 49.04p 49.72p 4438
07/12/2016 49.31p 49.99p 49.31p 49.72p 13273
06/12/2016 48.63p 49.04p 48.22p 48.63p 19062
05/12/2016 48.63p 49.04p 48.63p 48.63p 15079
02/12/2016 48.77p 49.20p 48.44p 48.63p 55434
01/12/2016 48.77p 49.20p 48.22p 48.77p 54502
30/11/2016 49.04p 49.17p 48.41p 48.77p 7606
29/11/2016 49.58p 50.24p 48.49p 49.04p 51389
28/11/2016 50.40p 51.33p 49.53p 49.58p 24843
25/11/2016 48.77p 49.20p 48.22p 48.77p 18383
24/11/2016 48.77p 49.31p 48.22p 48.77p 16988
23/11/2016 49.58p 49.97p 48.77p 48.77p 69955
22/11/2016 50.40p 51.22p 49.39p 49.58p 182388
21/11/2016 50.13p 50.73p 50.13p 50.40p 21991
18/11/2016 49.17p 50.26p 49.17p 50.13p 24972
17/11/2016 49.45p 50.21p 48.22p 49.04p 51455
16/11/2016 49.99p 50.94p 49.45p 49.45p 51683
15/11/2016 50.54p 50.94p 50.13p 50.54p 96961
14/11/2016 50.81p 51.49p 50.54p 50.54p 42099
11/11/2016 50.81p 51.49p 50.81p 50.81p 8571
10/11/2016 49.58p 51.49p 49.58p 50.81p 64846
09/11/2016 48.90p 52.31p 48.90p 49.58p 16694
08/11/2016 50.67p 51.76p 50.67p 50.81p 3851
07/11/2016 50.67p 51.76p 49.99p 50.67p 34945
04/11/2016 50.81p 51.54p 49.72p 50.67p 52435
03/11/2016 51.08p 51.54p 50.56p 50.81p 46761
02/11/2016 50.67p 51.76p 50.40p 51.08p 51804
01/11/2016 50.67p 51.76p 49.93p 50.67p 68025
31/10/2016 50.40p 51.05p 50.02p 50.67p 7800
28/10/2016 50.40p 51.15p 49.77p 50.40p 20875
27/10/2016 50.13p 51.08p 49.72p 49.72p 19546
26/10/2016 50.81p 51.01p 50.40p 50.81p 21587
25/10/2016 52.31p 52.31p 49.58p 50.81p 109547
24/10/2016 52.17p 52.58p 51.76p 52.31p 28334
21/10/2016 53.53p 53.72p 51.92p 52.17p 76493
20/10/2016 53.40p 54.84p 52.58p 53.53p 78141
19/10/2016 56.12p 56.23p 51.90p 53.40p 209742
18/10/2016 54.35p 56.53p 54.35p 56.12p 293036
17/10/2016 54.89p 55.03p 54.35p 54.35p 116914
14/10/2016 54.89p 55.85p 53.61p 54.89p 182648
13/10/2016 57.89p 58.30p 53.98p 54.89p 238252
12/10/2016 54.76p 55.03p 54.50p 54.76p 54058
11/10/2016 55.30p 56.12p 53.40p 53.81p 281562
10/10/2016 53.26p 55.30p 53.26p 55.03p 203612
07/10/2016 51.22p 54.12p 51.22p 53.26p 170506
06/10/2016 51.22p 51.49p 50.94p 51.22p 125643
05/10/2016 51.22p 51.49p 51.09p 51.22p 35602
04/10/2016 51.35p 51.60p 51.22p 51.35p 10619
03/10/2016 51.22p 52.31p 51.22p 51.35p 43328
30/09/2016 52.17p 52.58p 51.22p 51.22p 77748
29/09/2016 50.81p 53.12p 50.81p 52.31p 237437
28/09/2016 50.94p 51.43p 50.26p 50.94p 86620
27/09/2016 49.72p 50.13p 49.31p 49.45p 74709
26/09/2016 49.17p 50.10p 48.49p 49.72p 88489
23/09/2016 47.95p 49.58p 47.13p 49.17p 185629
22/09/2016 49.72p 51.76p 49.68p 50.13p 172672
21/09/2016 47.27p 50.67p 47.27p 49.72p 67026
20/09/2016 46.31p 47.68p 46.07p 47.27p 96909
19/09/2016 45.77p 47.06p 45.22p 46.31p 272881
16/09/2016 45.63p 46.10p 45.22p 45.77p 2995
15/09/2016 45.63p 46.31p 45.63p 45.63p 14683
14/09/2016 45.63p 46.31p 45.09p 45.63p 34453
13/09/2016 46.45p 46.45p 45.22p 45.63p 35844
12/09/2016 46.45p 46.94p 45.22p 46.45p 79653
09/09/2016 45.90p 46.59p 45.22p 46.45p 167162
08/09/2016 45.63p 46.31p 45.63p 45.90p 25680
07/09/2016 44.68p 46.04p 44.41p 45.63p 23874
06/09/2016 45.36p 45.36p 43.86p 44.68p 398869
05/09/2016 45.63p 46.04p 45.36p 45.36p 5634
02/09/2016 45.90p 46.31p 45.50p 46.31p 31362
01/09/2016 46.04p 46.31p 46.04p 46.31p 8090
31/08/2016 48.49p 48.49p 45.22p 46.04p 244180
30/08/2016 48.63p 48.77p 48.49p 48.49p 24186
26/08/2016 49.04p 49.04p 47.68p 48.63p 145619
25/08/2016 49.04p 49.58p 48.71p 49.04p 866984
24/08/2016 49.72p 49.85p 48.49p 49.04p 28616
23/08/2016 49.72p 49.85p 49.05p 49.72p 19007
22/08/2016 49.99p 50.26p 49.04p 49.72p 17491
19/08/2016 50.81p 51.14p 49.58p 49.99p 80600
18/08/2016 48.36p 51.22p 48.27p 50.81p 177087
17/08/2016 48.36p 48.36p 48.36p 48.36p 0
16/08/2016 48.77p 48.98p 48.36p 48.36p 30114
15/08/2016 49.04p 49.58p 48.77p 48.77p 118926
12/08/2016 48.36p 50.40p 47.68p 49.04p 81691
11/08/2016 46.99p 49.02p 46.59p 48.36p 71391
10/08/2016 45.77p 46.15p 45.74p 45.90p 28455
09/08/2016 45.77p 46.99p 45.66p 45.77p 12671
08/08/2016 46.99p 46.99p 45.55p 45.77p 31964
05/08/2016 46.99p 47.68p 46.45p 46.99p 16823
04/08/2016 46.99p 46.99p 46.31p 46.99p 16298
03/08/2016 46.99p 47.68p 46.99p 46.99p 6765
02/08/2016 46.99p 46.99p 46.31p 46.99p 32687
01/08/2016 46.99p 47.54p 46.31p 46.99p 19961
29/07/2016 46.72p 47.65p 46.31p 46.99p 33788
28/07/2016 48.08p 48.08p 46.31p 46.72p 70594
27/07/2016 48.08p 48.22p 47.76p 48.08p 12976
26/07/2016 48.08p 48.38p 47.76p 48.08p 12844
25/07/2016 47.95p 48.40p 47.86p 48.08p 4867
22/07/2016 47.54p 48.14p 47.54p 47.95p 42510
21/07/2016 47.27p 48.22p 46.99p 47.54p 32217
20/07/2016 47.27p 48.22p 47.13p 47.27p 88011
19/07/2016 46.25p 47.74p 46.25p 47.74p 42348
18/07/2016 44.54p 47.68p 44.54p 46.25p 100000
15/07/2016 41.68p 44.56p 41.68p 44.54p 63433
14/07/2016 41.41p 42.50p 41.21p 41.68p 6035
13/07/2016 41.68p 42.23p 41.41p 41.41p 88819
12/07/2016 41.55p 41.95p 41.55p 41.68p 24138
11/07/2016 41.55p 41.68p 41.15p 41.55p 4831
08/07/2016 41.14p 41.74p 40.81p 41.55p 35334
07/07/2016 40.46p 41.14p 40.46p 41.14p 33168
06/07/2016 40.86p 41.30p 40.46p 40.46p 33667
05/07/2016 43.59p 43.59p 39.77p 40.86p 239202
04/07/2016 43.86p 43.86p 42.77p 43.59p 29879
01/07/2016 43.86p 44.68p 43.48p 43.86p 98102

*Close Price adjusted for both dividends and splits