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
30/06/2016 43.59p 45.22p 43.59p 43.86p 51826
29/06/2016 41.00p 43.18p 40.46p 43.18p 27530
28/06/2016 41.14p 41.14p 40.21p 41.00p 1149
27/06/2016 42.64p 42.64p 41.14p 41.14p 50839
24/06/2016 40.59p 43.15p 39.50p 42.64p 93191
23/06/2016 42.36p 43.45p 42.36p 42.91p 30775
22/06/2016 42.36p 42.50p 42.36p 42.36p 16026
21/06/2016 43.18p 43.43p 42.23p 42.36p 45502
20/06/2016 42.64p 44.68p 42.55p 43.18p 221818
17/06/2016 43.04p 43.32p 42.64p 42.64p 21070
16/06/2016 43.66p 43.73p 42.84p 43.04p 37514
15/06/2016 45.84p 45.84p 43.59p 43.66p 103502
14/06/2016 46.72p 47.13p 45.56p 45.84p 64699
13/06/2016 47.13p 47.95p 46.31p 47.13p 48148
10/06/2016 47.13p 47.40p 46.74p 47.13p 10638
09/06/2016 47.13p 47.68p 46.72p 47.13p 26157
08/06/2016 47.13p 47.68p 47.13p 47.13p 41244
07/06/2016 47.13p 47.40p 47.13p 47.13p 3671
06/06/2016 47.13p 47.61p 46.33p 46.59p 27802
03/06/2016 47.27p 47.68p 46.31p 47.13p 20673
02/06/2016 47.27p 47.68p 46.31p 47.27p 4038
01/06/2016 47.27p 48.22p 46.59p 47.27p 61458
31/05/2016 47.40p 48.90p 46.31p 47.27p 164068
27/05/2016 48.36p 48.77p 47.13p 47.40p 98187
26/05/2016 48.36p 48.96p 47.95p 48.36p 34416
25/05/2016 47.13p 47.95p 46.31p 47.68p 48750
24/05/2016 48.22p 48.22p 46.31p 47.13p 10278
23/05/2016 46.86p 48.22p 46.86p 48.22p 6005
20/05/2016 46.45p 47.40p 46.31p 46.86p 41989
19/05/2016 46.72p 47.13p 46.25p 46.45p 157618
18/05/2016 48.36p 48.36p 46.45p 46.72p 77029
17/05/2016 46.45p 46.57p 46.37p 46.45p 3289
16/05/2016 46.45p 46.57p 46.45p 46.45p 17876
13/05/2016 46.72p 46.72p 46.45p 46.45p 14995
12/05/2016 46.86p 47.09p 46.45p 46.72p 19484
11/05/2016 47.13p 47.87p 46.86p 46.86p 44389
10/05/2016 47.13p 47.95p 47.13p 47.13p 20486
09/05/2016 47.54p 48.08p 47.13p 47.13p 29248
06/05/2016 47.54p 47.54p 47.40p 47.54p 5506
05/05/2016 47.68p 49.04p 47.40p 47.54p 48207
04/05/2016 47.40p 48.36p 46.31p 47.68p 72151
03/05/2016 47.95p 48.36p 47.13p 47.40p 19550
29/04/2016 47.27p 48.49p 46.77p 47.95p 61021
28/04/2016 46.99p 47.40p 46.59p 47.27p 118144
27/04/2016 46.45p 47.27p 46.42p 46.99p 64578
26/04/2016 46.99p 46.99p 46.31p 46.45p 54928
25/04/2016 48.08p 48.77p 46.31p 46.99p 204533
22/04/2016 47.54p 50.13p 47.54p 48.08p 325052
21/04/2016 47.40p 47.95p 47.27p 47.54p 35025
20/04/2016 47.40p 47.95p 47.40p 47.40p 12895
19/04/2016 47.27p 48.22p 47.27p 48.22p 61619
18/04/2016 46.18p 48.49p 46.01p 47.27p 125258
15/04/2016 46.72p 47.32p 45.90p 46.18p 16401
14/04/2016 45.36p 46.72p 45.01p 46.72p 29828
13/04/2016 46.99p 46.99p 45.19p 45.36p 72147
12/04/2016 48.08p 48.22p 46.64p 47.13p 106662
11/04/2016 45.50p 49.04p 45.16p 48.08p 193392
08/04/2016 45.22p 45.69p 44.61p 44.95p 62251
07/04/2016 44.68p 46.12p 44.59p 45.22p 242744
06/04/2016 44.68p 45.11p 43.52p 44.13p 171754
05/04/2016 42.09p 45.74p 42.09p 44.68p 238417
04/04/2016 38.55p 42.50p 38.55p 42.09p 149477
01/04/2016 36.78p 38.96p 36.78p 38.55p 192559
31/03/2016 36.10p 37.32p 36.10p 36.78p 30845
30/03/2016 36.10p 36.78p 35.69p 36.10p 9155
29/03/2016 32.83p 36.51p 32.83p 36.10p 262812
24/03/2016 34.19p 34.33p 31.87p 32.83p 190188
23/03/2016 34.19p 34.87p 34.05p 34.19p 206757
22/03/2016 30.38p 34.19p 30.38p 34.19p 316984
21/03/2016 29.15p 30.51p 28.88p 30.38p 463116
18/03/2016 29.97p 29.97p 28.61p 29.15p 94185
17/03/2016 30.38p 30.38p 28.88p 29.69p 129842
16/03/2016 29.15p 30.48p 29.15p 30.38p 364776
15/03/2016 29.29p 29.42p 28.87p 29.15p 98752
14/03/2016 31.47p 31.47p 29.15p 29.29p 244921
11/03/2016 30.51p 31.06p 30.21p 30.51p 169217
10/03/2016 29.69p 31.00p 29.42p 30.51p 90085
09/03/2016 32.28p 32.28p 27.79p 29.69p 327412
08/03/2016 33.92p 34.05p 31.90p 32.28p 116830
07/03/2016 35.14p 35.14p 33.51p 33.92p 86165
04/03/2016 36.10p 36.10p 34.60p 35.14p 37257
03/03/2016 35.28p 36.78p 34.87p 36.10p 114088
02/03/2016 35.28p 35.81p 34.60p 35.28p 254303
01/03/2016 34.05p 35.62p 33.37p 35.42p 171556
29/02/2016 40.59p 40.59p 33.51p 34.33p 433784
26/02/2016 41.41p 41.41p 40.33p 40.59p 27247
25/02/2016 41.41p 41.41p 40.86p 41.41p 5201
24/02/2016 41.55p 42.23p 40.86p 41.41p 21598
23/02/2016 41.82p 41.82p 41.41p 41.55p 38542
22/02/2016 41.55p 41.82p 40.86p 41.82p 53852
19/02/2016 41.27p 42.23p 40.86p 41.55p 154421
18/02/2016 42.23p 42.23p 40.86p 41.27p 78545
17/02/2016 42.23p 42.50p 41.41p 41.95p 43964
16/02/2016 43.32p 43.32p 42.21p 42.23p 59736
15/02/2016 43.86p 44.13p 43.32p 43.32p 26198
12/02/2016 45.63p 45.63p 43.86p 43.86p 75267
11/02/2016 44.81p 45.90p 44.41p 45.63p 115585
10/02/2016 45.09p 45.77p 44.68p 44.81p 40722
09/02/2016 46.99p 47.68p 44.54p 44.68p 118676
08/02/2016 47.68p 47.68p 46.86p 47.40p 13229
05/02/2016 48.36p 49.04p 47.76p 47.95p 9727
04/02/2016 48.63p 48.63p 47.77p 48.36p 3586
03/02/2016 48.36p 49.04p 47.73p 48.08p 48559
02/02/2016 48.49p 48.75p 48.02p 48.36p 39639
01/02/2016 48.63p 49.04p 48.08p 48.49p 147968
29/01/2016 48.63p 49.01p 48.49p 48.63p 115997
28/01/2016 48.36p 49.04p 48.36p 48.63p 42136
27/01/2016 47.27p 49.04p 47.27p 48.22p 2777237
26/01/2016 47.27p 47.35p 47.27p 47.27p 4405
25/01/2016 47.54p 48.18p 47.54p 47.54p 4486
22/01/2016 47.40p 48.49p 47.24p 47.54p 48904
21/01/2016 47.54p 47.54p 46.86p 47.40p 37015
20/01/2016 49.99p 49.99p 47.54p 47.54p 112990
19/01/2016 49.45p 50.94p 49.06p 49.99p 17278
18/01/2016 49.99p 50.13p 49.31p 49.45p 213845
15/01/2016 50.13p 50.67p 49.62p 49.99p 363983
14/01/2016 48.90p 50.40p 48.72p 50.13p 304716
13/01/2016 49.04p 50.13p 47.80p 49.85p 28371
12/01/2016 49.31p 49.85p 48.21p 49.04p 59131
11/01/2016 51.08p 51.35p 48.49p 49.31p 123977
08/01/2016 49.72p 51.76p 49.72p 51.08p 99475
07/01/2016 49.72p 50.29p 49.36p 49.72p 51613
06/01/2016 51.22p 51.76p 49.58p 50.94p 108116
05/01/2016 48.63p 51.22p 48.49p 51.22p 68311
04/01/2016 47.95p 49.04p 47.95p 49.04p 46085
31/12/2015 47.95p 47.95p 47.95p 47.95p 0
30/12/2015 47.68p 48.38p 47.68p 47.95p 24850
29/12/2015 47.81p 47.81p 47.40p 47.68p 290309
24/12/2015 48.08p 48.19p 47.73p 47.81p 185379
23/12/2015 47.95p 48.49p 47.68p 47.95p 112598
22/12/2015 47.13p 48.08p 47.13p 47.95p 184601
21/12/2015 46.31p 47.40p 46.11p 47.13p 58602
18/12/2015 43.18p 47.13p 42.94p 47.13p 1054886
17/12/2015 44.27p 44.47p 42.77p 43.59p 114495
16/12/2015 44.27p 44.47p 43.66p 44.27p 1677
15/12/2015 44.27p 44.54p 43.66p 44.27p 8916
14/12/2015 44.68p 44.68p 43.60p 44.27p 29813
11/12/2015 44.81p 44.81p 44.41p 44.68p 20581
10/12/2015 44.81p 44.81p 44.81p 44.81p 0
09/12/2015 44.81p 44.81p 44.45p 44.81p 14851
08/12/2015 45.77p 45.89p 44.36p 44.81p 81573
07/12/2015 45.77p 46.26p 45.50p 45.77p 16646
04/12/2015 45.77p 46.01p 45.77p 45.77p 25863
03/12/2015 45.77p 46.86p 45.44p 45.77p 24582
02/12/2015 47.27p 47.27p 44.95p 45.63p 87876
01/12/2015 47.27p 47.27p 46.86p 47.27p 120122
30/11/2015 47.13p 47.68p 47.13p 47.27p 170205
27/11/2015 46.86p 47.40p 46.59p 47.13p 81650
26/11/2015 47.13p 47.27p 46.45p 46.86p 9760
25/11/2015 47.68p 47.95p 46.86p 47.95p 13857
24/11/2015 47.27p 47.95p 46.50p 46.86p 56271
23/11/2015 48.08p 48.08p 46.81p 47.27p 37386
20/11/2015 46.86p 48.90p 46.31p 48.08p 130540
19/11/2015 46.59p 47.40p 46.10p 46.86p 64156
18/11/2015 46.59p 47.40p 46.04p 46.59p 53882
17/11/2015 46.72p 47.40p 46.59p 47.40p 66010
16/11/2015 46.45p 46.79p 45.77p 46.31p 19223
13/11/2015 46.45p 46.82p 46.04p 46.45p 27119
12/11/2015 46.45p 47.13p 45.80p 46.45p 39764
11/11/2015 48.08p 48.08p 45.80p 46.45p 113214
10/11/2015 48.08p 48.08p 47.74p 48.08p 10436
09/11/2015 48.08p 48.08p 48.07p 48.08p 23925
06/11/2015 48.22p 48.48p 48.08p 48.08p 33234
05/11/2015 48.22p 48.49p 47.95p 48.22p 43945
04/11/2015 48.36p 48.59p 48.17p 48.22p 10729
03/11/2015 48.22p 49.02p 47.95p 48.36p 133862
02/11/2015 46.99p 48.63p 46.31p 48.22p 170671
30/10/2015 48.36p 49.04p 48.36p 48.63p 135025
29/10/2015 50.40p 50.67p 47.95p 48.36p 108953
28/10/2015 50.40p 50.94p 50.12p 50.40p 37246
27/10/2015 50.94p 51.22p 49.85p 50.40p 71288
26/10/2015 50.94p 51.76p 50.40p 50.94p 90581
23/10/2015 49.72p 52.85p 49.72p 50.94p 228568
22/10/2015 49.72p 50.40p 49.51p 49.72p 37290
21/10/2015 48.90p 51.76p 48.90p 49.72p 134354
20/10/2015 48.36p 49.30p 47.72p 48.77p 85673
19/10/2015 44.27p 49.31p 44.27p 48.36p 566882
16/10/2015 43.86p 44.77p 43.64p 44.13p 100620
15/10/2015 43.86p 44.12p 42.91p 43.86p 45839
14/10/2015 45.50p 45.50p 42.77p 43.18p 414120
13/10/2015 42.50p 43.59p 42.25p 42.64p 57240
12/10/2015 41.95p 43.59p 41.68p 42.50p 100088
09/10/2015 40.46p 42.23p 40.46p 41.95p 82094
08/10/2015 41.14p 41.14p 40.05p 40.46p 47917
07/10/2015 41.27p 42.09p 40.59p 41.14p 102698
06/10/2015 41.14p 41.68p 40.59p 41.27p 18170
05/10/2015 41.82p 42.04p 40.25p 41.14p 78615
02/10/2015 41.82p 42.13p 41.41p 41.82p 25217
01/10/2015 41.41p 42.77p 41.09p 41.82p 40131
30/09/2015 42.64p 42.64p 40.86p 41.14p 74147
29/09/2015 42.91p 43.59p 42.50p 42.91p 35315
28/09/2015 43.32p 43.32p 43.32p 43.32p 0
25/09/2015 42.64p 43.32p 42.27p 43.32p 29420
24/09/2015 42.64p 42.96p 42.64p 42.64p 6479
23/09/2015 43.59p 44.13p 42.64p 42.64p 108835
22/09/2015 44.81p 44.81p 42.97p 43.59p 44301
21/09/2015 45.36p 45.36p 44.19p 44.81p 79161
18/09/2015 44.95p 45.36p 44.27p 45.36p 271724
17/09/2015 44.41p 45.50p 43.59p 44.27p 125287
16/09/2015 42.91p 43.59p 42.91p 43.59p 71281

*Close Price adjusted for both dividends and splits