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
02/09/2015 37.87p 38.52p 37.22p 37.73p 6956
01/09/2015 38.00p 38.96p 37.46p 37.87p 121425
28/08/2015 38.00p 38.77p 37.34p 38.00p 11878
27/08/2015 37.60p 38.77p 37.21p 38.00p 77477
26/08/2015 37.87p 37.87p 37.30p 37.60p 184
25/08/2015 37.46p 38.52p 37.10p 37.87p 58268
24/08/2015 41.27p 41.27p 36.51p 37.32p 102312
21/08/2015 41.95p 41.95p 40.86p 41.27p 93995
20/08/2015 42.09p 42.09p 41.80p 42.09p 12297
19/08/2015 42.91p 42.91p 42.23p 42.23p 188176
18/08/2015 43.04p 43.04p 42.23p 42.91p 43685
17/08/2015 43.04p 43.04p 43.04p 43.04p 0
14/08/2015 43.32p 43.32p 43.04p 43.04p 252193
13/08/2015 43.32p 43.32p 43.04p 43.32p 8821
12/08/2015 43.32p 43.32p 43.04p 43.32p 67918
11/08/2015 43.32p 43.32p 43.04p 43.32p 226036
10/08/2015 43.18p 43.18p 41.41p 42.77p 89083
07/08/2015 43.18p 43.51p 43.02p 43.18p 77891
06/08/2015 43.59p 44.13p 43.04p 43.59p 87175
05/08/2015 43.45p 44.13p 43.04p 43.59p 106361
04/08/2015 42.50p 44.24p 42.50p 43.45p 191678
03/08/2015 40.18p 43.04p 40.18p 42.50p 202419
31/07/2015 39.37p 40.86p 39.35p 40.18p 93257
30/07/2015 39.37p 39.80p 39.30p 39.37p 66828
29/07/2015 39.37p 40.18p 39.37p 39.37p 44569
28/07/2015 39.37p 39.69p 39.09p 39.37p 46709
27/07/2015 39.37p 39.69p 38.98p 39.37p 47333
24/07/2015 39.71p 39.77p 39.23p 39.37p 58877
23/07/2015 39.09p 39.76p 38.90p 39.71p 196072
22/07/2015 39.09p 39.67p 38.95p 39.09p 14316
21/07/2015 39.09p 39.50p 38.77p 39.09p 59024
20/07/2015 38.00p 39.50p 38.00p 39.09p 90563
17/07/2015 36.37p 38.14p 36.21p 38.00p 36534
16/07/2015 36.23p 36.78p 35.96p 36.37p 25313
15/07/2015 34.19p 36.78p 34.19p 36.23p 129479
14/07/2015 34.33p 34.80p 33.78p 33.78p 9760
13/07/2015 34.19p 34.76p 34.05p 34.33p 22575
10/07/2015 34.19p 34.19p 34.19p 34.19p 0
09/07/2015 33.78p 34.60p 33.24p 34.19p 152736
08/07/2015 33.78p 34.65p 33.78p 33.78p 404
07/07/2015 33.78p 34.65p 33.78p 33.78p 6277
06/07/2015 33.78p 34.41p 32.89p 33.78p 27075
03/07/2015 33.10p 34.05p 32.76p 33.78p 78971
02/07/2015 32.96p 34.05p 32.96p 33.10p 28998
01/07/2015 31.47p 33.62p 31.47p 32.96p 75509
30/06/2015 31.60p 31.87p 30.73p 31.47p 14995
29/06/2015 32.42p 32.42p 31.29p 31.60p 24770
26/06/2015 32.69p 33.37p 32.15p 32.69p 133087
25/06/2015 32.96p 32.96p 31.60p 32.69p 131630
24/06/2015 33.65p 33.85p 32.83p 32.96p 61300
23/06/2015 33.37p 34.60p 32.83p 33.65p 113357
22/06/2015 33.37p 33.75p 33.24p 33.37p 57361
19/06/2015 35.28p 35.96p 32.42p 32.96p 110373
18/06/2015 34.05p 35.55p 34.05p 35.01p 78890
17/06/2015 34.46p 34.60p 34.05p 34.05p 12884
16/06/2015 34.73p 34.87p 34.33p 34.46p 45046
15/06/2015 34.87p 35.96p 34.33p 34.73p 136875
12/06/2015 33.37p 34.60p 32.69p 34.46p 170722
11/06/2015 31.19p 33.78p 30.53p 33.37p 148082
10/06/2015 31.60p 31.60p 30.51p 31.33p 165180
09/06/2015 32.42p 32.42p 31.01p 31.60p 41335
08/06/2015 32.69p 32.96p 32.15p 32.42p 51393
05/06/2015 32.28p 32.95p 30.78p 32.69p 40161
04/06/2015 33.24p 33.51p 31.49p 32.28p 168880
03/06/2015 33.37p 33.65p 32.69p 33.24p 60294
02/06/2015 32.83p 34.33p 32.69p 34.05p 241093
01/06/2015 32.83p 32.96p 32.83p 32.83p 14936
29/05/2015 32.83p 32.93p 32.83p 32.83p 13846
28/05/2015 32.96p 32.96p 32.83p 32.83p 45201
27/05/2015 32.96p 33.18p 32.69p 32.96p 50927
26/05/2015 34.05p 34.60p 32.77p 32.96p 151341
22/05/2015 31.33p 34.60p 31.33p 34.05p 108402
21/05/2015 32.15p 32.15p 29.42p 31.06p 195143
20/05/2015 33.78p 33.89p 31.87p 32.15p 60375
19/05/2015 34.73p 34.73p 33.56p 33.78p 46225
18/05/2015 35.42p 35.69p 34.60p 34.73p 85996
15/05/2015 35.82p 36.02p 34.87p 35.42p 40014
14/05/2015 37.05p 37.05p 34.87p 35.82p 69438
13/05/2015 37.05p 37.43p 36.56p 37.05p 21264
12/05/2015 37.05p 37.29p 36.51p 37.05p 6791
11/05/2015 37.05p 37.05p 36.51p 37.05p 2900
08/05/2015 37.05p 37.32p 36.51p 37.05p 23903
07/05/2015 37.05p 37.05p 36.56p 37.05p 21925
06/05/2015 37.73p 37.87p 36.60p 37.05p 55585
05/05/2015 37.60p 37.73p 37.19p 37.73p 29277
01/05/2015 38.14p 38.96p 37.32p 37.60p 60434
30/04/2015 38.14p 39.23p 37.46p 38.14p 46981
29/04/2015 38.14p 39.11p 37.46p 38.14p 19249
28/04/2015 37.73p 38.99p 37.21p 38.14p 34104
27/04/2015 38.14p 38.28p 36.78p 37.60p 55772
24/04/2015 38.28p 38.69p 37.05p 38.14p 80975
23/04/2015 39.77p 39.77p 37.60p 38.28p 269272
22/04/2015 40.05p 40.25p 39.23p 39.77p 105623
21/04/2015 40.46p 40.55p 39.79p 40.05p 103006
20/04/2015 40.86p 41.41p 40.32p 40.46p 178501
17/04/2015 40.32p 41.41p 40.32p 40.86p 81966
16/04/2015 39.64p 40.84p 36.78p 40.32p 104709
15/04/2015 39.09p 40.47p 39.09p 39.64p 47006
14/04/2015 39.09p 39.50p 38.82p 39.09p 48992
13/04/2015 37.46p 39.23p 37.46p 39.09p 99614
10/04/2015 37.12p 37.87p 36.89p 37.46p 100495
09/04/2015 37.25p 37.46p 36.95p 37.12p 61120
08/04/2015 36.85p 38.14p 36.78p 38.14p 119197
07/04/2015 36.57p 36.91p 36.51p 36.85p 133704
02/04/2015 35.96p 37.05p 35.96p 36.57p 149906
01/04/2015 35.14p 36.23p 35.14p 35.96p 270443
31/03/2015 33.78p 36.62p 33.56p 35.14p 468230
30/03/2015 30.92p 34.05p 30.92p 33.78p 175505
27/03/2015 31.19p 31.47p 30.51p 30.92p 30309
26/03/2015 30.92p 31.90p 30.92p 31.19p 99449
25/03/2015 30.78p 31.33p 30.24p 30.51p 263869
24/03/2015 33.10p 33.10p 28.61p 30.78p 253195
23/03/2015 35.01p 35.42p 31.87p 33.10p 247252
20/03/2015 36.51p 36.91p 34.60p 35.01p 399592
19/03/2015 37.19p 38.14p 36.23p 36.51p 208982
18/03/2015 36.91p 37.87p 36.10p 37.60p 230206
17/03/2015 39.37p 40.32p 35.97p 36.64p 419645
16/03/2015 39.64p 42.69p 39.64p 40.73p 583734
13/03/2015 35.82p 40.32p 35.82p 39.64p 593494
12/03/2015 34.33p 36.78p 34.24p 35.82p 83559
11/03/2015 34.46p 34.83p 34.08p 34.33p 98234
10/03/2015 34.46p 34.87p 34.05p 34.46p 108942
09/03/2015 31.47p 34.87p 31.47p 34.46p 189182
06/03/2015 31.19p 31.83p 31.18p 31.47p 71284
05/03/2015 31.60p 31.87p 30.58p 31.19p 149044
04/03/2015 31.87p 32.42p 31.41p 31.60p 71240
03/03/2015 31.47p 32.80p 31.06p 32.15p 309642
02/03/2015 30.92p 32.53p 30.92p 31.47p 257915
27/02/2015 30.17p 31.08p 29.23p 29.69p 276889
26/02/2015 28.33p 29.97p 28.33p 29.97p 517960
25/02/2015 27.92p 28.76p 27.24p 28.33p 135660
24/02/2015 27.11p 27.52p 26.62p 26.97p 104496
23/02/2015 26.97p 27.52p 26.97p 27.11p 12976
20/02/2015 26.97p 27.50p 26.97p 26.97p 6126
19/02/2015 27.38p 27.50p 26.49p 26.97p 140318
18/02/2015 27.65p 27.79p 26.98p 27.38p 64626
17/02/2015 26.02p 28.66p 25.88p 27.79p 339136
16/02/2015 25.74p 26.42p 25.74p 26.02p 18324
13/02/2015 25.74p 26.15p 25.36p 25.74p 188694
12/02/2015 25.74p 26.02p 25.61p 25.74p 30063
11/02/2015 25.88p 26.15p 25.54p 25.74p 53581
10/02/2015 25.88p 26.43p 25.61p 25.88p 74026
09/02/2015 25.61p 26.37p 25.61p 25.88p 49697
06/02/2015 25.61p 25.88p 25.45p 25.61p 31803
05/02/2015 25.34p 25.85p 25.34p 25.61p 53386
04/02/2015 25.47p 25.88p 25.23p 25.47p 104206
03/02/2015 24.79p 25.88p 24.65p 25.47p 22953
02/02/2015 27.65p 27.94p 24.04p 25.06p 317241
30/01/2015 27.11p 28.11p 27.11p 27.65p 206713
29/01/2015 25.61p 27.24p 25.61p 27.11p 190724
28/01/2015 24.83p 25.71p 24.83p 25.34p 376918
27/01/2015 24.11p 25.06p 24.00p 24.25p 217934
26/01/2015 22.07p 25.85p 22.07p 24.11p 578496
23/01/2015 21.11p 22.34p 21.11p 22.07p 75638
22/01/2015 19.75p 21.25p 19.75p 21.11p 139981
21/01/2015 19.48p 19.89p 19.34p 19.75p 26744
20/01/2015 19.07p 19.61p 18.82p 19.48p 11845
19/01/2015 18.80p 19.34p 18.80p 18.80p 297562
16/01/2015 18.66p 19.07p 18.66p 18.80p 49062
15/01/2015 18.80p 19.04p 18.66p 18.66p 98286
14/01/2015 18.80p 19.07p 18.66p 18.80p 112109
13/01/2015 17.78p 19.07p 17.78p 18.80p 148680
12/01/2015 17.44p 17.98p 17.44p 17.78p 45916
09/01/2015 17.30p 17.71p 16.89p 17.16p 129057
08/01/2015 17.44p 17.84p 16.89p 17.30p 174569
07/01/2015 19.48p 19.48p 17.25p 17.30p 342803
06/01/2015 19.48p 19.85p 19.07p 19.48p 120904
05/01/2015 17.50p 20.16p 17.50p 19.48p 529394
02/01/2015 17.10p 17.98p 17.09p 17.50p 50615
31/12/2014 17.10p 17.16p 17.10p 17.10p 6890
30/12/2014 17.44p 17.44p 16.89p 17.10p 200969
29/12/2014 15.12p 17.84p 15.12p 17.57p 466431
24/12/2014 14.44p 14.93p 13.95p 14.44p 15824
23/12/2014 14.44p 14.71p 13.95p 14.44p 300634
22/12/2014 14.03p 15.26p 13.89p 14.44p 349594
19/12/2014 11.71p 14.44p 11.71p 14.03p 608441
18/12/2014 11.71p 11.99p 11.71p 11.71p 55794
17/12/2014 11.44p 12.53p 11.44p 11.71p 116852
16/12/2014 10.62p 11.44p 10.62p 11.31p 148702
15/12/2014 13.76p 13.76p 9.94p 10.62p 639815
12/12/2014 15.66p 15.66p 13.21p 13.76p 131112
11/12/2014 15.73p 15.73p 14.17p 15.66p 64490
10/12/2014 15.73p 15.73p 15.73p 15.73p 0
09/12/2014 15.87p 15.87p 15.73p 15.73p 11012
08/12/2014 15.87p 15.87p 15.87p 15.87p 0
05/12/2014 15.87p 15.87p 15.80p 15.87p 37077
04/12/2014 15.87p 15.87p 15.80p 15.87p 42018
03/12/2014 15.87p 15.87p 15.80p 15.87p 4845
02/12/2014 16.01p 16.01p 15.80p 15.87p 7257
01/12/2014 16.28p 16.28p 16.01p 16.01p 25214
28/11/2014 16.28p 16.28p 16.07p 16.28p 12557
27/11/2014 16.45p 16.45p 16.07p 16.28p 18456
26/11/2014 16.45p 16.45p 15.94p 16.45p 49433
25/11/2014 16.45p 16.48p 16.41p 16.45p 45755
24/11/2014 16.45p 16.45p 16.41p 16.45p 4658
21/11/2014 16.45p 16.45p 15.53p 16.45p 130297
20/11/2014 16.45p 16.48p 16.45p 16.45p 1578
19/11/2014 16.45p 16.48p 16.41p 16.45p 58114
18/11/2014 16.45p 16.55p 16.45p 16.45p 72921
17/11/2014 16.45p 16.48p 16.45p 16.45p 7565

*Close Price adjusted for both dividends and splits