Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Haydale Graphene Industries (HAYD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/07/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 2203127 |
| 19/07/2023 | 1.25p | 1.25p | 1.13p | 1.20p | 834304 |
| 18/07/2023 | 1.25p | 1.28p | 1.20p | 1.28p | 217426 |
| 17/07/2023 | 1.25p | 1.30p | 1.20p | 1.25p | 2731845 |
| 14/07/2023 | 1.28p | 1.35p | 1.20p | 1.25p | 927262 |
| 13/07/2023 | 1.30p | 1.35p | 1.25p | 1.28p | 1179201 |
| 12/07/2023 | 1.23p | 1.35p | 1.15p | 1.33p | 2092916 |
| 11/07/2023 | 1.15p | 1.30p | 1.15p | 1.23p | 1626019 |
| 10/07/2023 | 1.10p | 1.20p | 1.10p | 1.15p | 930000 |
| 07/07/2023 | 1.10p | 1.20p | 1.00p | 1.10p | 289835 |
| 06/07/2023 | 1.10p | 1.20p | 1.06p | 1.10p | 108252 |
| 05/07/2023 | 1.05p | 1.20p | 1.05p | 1.10p | 2293145 |
| 04/07/2023 | 1.05p | 1.12p | 1.00p | 1.05p | 2639190 |
| 03/07/2023 | 1.03p | 1.10p | 1.00p | 1.05p | 95034 |
| 30/06/2023 | 1.05p | 1.10p | 1.00p | 1.07p | 735638 |
| 29/06/2023 | 1.05p | 1.10p | 1.01p | 1.05p | 104100 |
| 28/06/2023 | 1.05p | 1.10p | 1.01p | 1.05p | 187733 |
| 27/06/2023 | 1.00p | 1.10p | 0.99p | 1.05p | 1137500 |
| 26/06/2023 | 1.00p | 1.05p | 0.95p | 1.00p | 552453 |
| 23/06/2023 | 0.98p | 1.05p | 0.95p | 1.00p | 1122209 |
| 22/06/2023 | 1.00p | 1.05p | 0.95p | 0.98p | 3302887 |
| 21/06/2023 | 0.88p | 1.07p | 0.86p | 1.00p | 4035590 |
| 20/06/2023 | 1.03p | 1.10p | 1.00p | 1.05p | 1004971 |
| 19/06/2023 | 1.08p | 1.10p | 1.00p | 1.03p | 918495 |
| 16/06/2023 | 1.08p | 1.10p | 1.05p | 1.08p | 399674 |
| 15/06/2023 | 1.10p | 1.15p | 1.05p | 1.08p | 890116 |
| 14/06/2023 | 1.10p | 1.15p | 1.07p | 1.10p | 268448 |
| 13/06/2023 | 1.13p | 1.15p | 1.05p | 1.10p | 1070659 |
| 12/06/2023 | 1.13p | 1.20p | 1.10p | 1.13p | 84043 |
| 09/06/2023 | 1.13p | 1.20p | 1.08p | 1.13p | 402660 |
| 08/06/2023 | 1.13p | 1.20p | 1.05p | 1.13p | 525615 |
| 07/06/2023 | 1.10p | 1.20p | 1.05p | 1.13p | 491848 |
| 06/06/2023 | 1.05p | 1.16p | 1.00p | 1.10p | 3239634 |
| 05/06/2023 | 1.05p | 1.10p | 1.00p | 1.05p | 488010 |
| 02/06/2023 | 1.13p | 1.15p | 1.00p | 1.05p | 3028323 |
| 01/06/2023 | 1.20p | 1.20p | 1.10p | 1.15p | 1605391 |
| 31/05/2023 | 1.15p | 1.25p | 1.10p | 1.20p | 790687 |
| 30/05/2023 | 1.15p | 1.20p | 1.10p | 1.15p | 2608231 |
| 26/05/2023 | 1.23p | 1.25p | 1.10p | 1.10p | 1762095 |
| 25/05/2023 | 1.30p | 1.30p | 1.20p | 1.23p | 1187365 |
| 24/05/2023 | 1.35p | 1.40p | 1.25p | 1.30p | 511147 |
| 23/05/2023 | 1.33p | 1.40p | 1.26p | 1.35p | 456884 |
| 22/05/2023 | 1.33p | 1.35p | 1.30p | 1.33p | 460623 |
| 19/05/2023 | 1.35p | 1.40p | 1.30p | 1.33p | 1168729 |
| 18/05/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 40620 |
| 17/05/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 198908 |
| 16/05/2023 | 1.35p | 1.40p | 1.30p | 1.35p | 302125 |
| 15/05/2023 | 1.40p | 1.42p | 1.30p | 1.35p | 612864 |
| 12/05/2023 | 1.38p | 1.45p | 1.35p | 1.40p | 772765 |
| 11/05/2023 | 1.43p | 1.45p | 1.35p | 1.38p | 2093434 |
| 10/05/2023 | 1.48p | 1.50p | 1.40p | 1.43p | 592298 |
| 09/05/2023 | 1.50p | 1.55p | 1.45p | 1.47p | 724924 |
| 05/05/2023 | 1.53p | 1.55p | 1.45p | 1.50p | 1399977 |
| 04/05/2023 | 1.63p | 1.75p | 1.50p | 1.54p | 1287998 |
| 03/05/2023 | 1.63p | 1.70p | 1.55p | 1.63p | 198790 |
| 02/05/2023 | 1.58p | 1.73p | 1.55p | 1.58p | 188611 |
| 28/04/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 206410 |
| 27/04/2023 | 1.58p | 1.60p | 1.57p | 1.58p | 57288 |
| 26/04/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 221390 |
| 25/04/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 1095815 |
| 24/04/2023 | 1.65p | 1.70p | 1.55p | 1.58p | 1261772 |
| 21/04/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 903156 |
| 20/04/2023 | 1.68p | 1.70p | 1.60p | 1.65p | 1029784 |
| 19/04/2023 | 1.68p | 1.70p | 1.65p | 1.68p | 471043 |
| 18/04/2023 | 1.68p | 1.70p | 1.65p | 1.68p | 2988737 |
| 17/04/2023 | 1.73p | 1.73p | 1.65p | 1.65p | 253322 |
| 14/04/2023 | 1.73p | 1.80p | 1.65p | 1.73p | 141284 |
| 13/04/2023 | 1.75p | 1.80p | 1.65p | 1.70p | 1317539 |
| 12/04/2023 | 1.75p | 1.80p | 1.65p | 1.75p | 968971 |
| 11/04/2023 | 1.68p | 1.80p | 1.60p | 1.70p | 759164 |
| 06/04/2023 | 1.65p | 1.75p | 1.60p | 1.68p | 1590393 |
| 05/04/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 265403 |
| 04/04/2023 | 1.65p | 1.74p | 1.60p | 1.65p | 1594069 |
| 03/04/2023 | 1.63p | 1.74p | 1.60p | 1.65p | 887715 |
| 31/03/2023 | 1.70p | 1.80p | 1.60p | 1.69p | 1994558 |
| 30/03/2023 | 1.65p | 1.74p | 1.60p | 1.70p | 1398708 |
| 29/03/2023 | 1.65p | 1.70p | 1.63p | 1.70p | 399477 |
| 28/03/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 1978980 |
| 27/03/2023 | 1.65p | 1.80p | 1.60p | 1.65p | 3095351 |
| 24/03/2023 | 1.75p | 1.80p | 1.60p | 1.74p | 952276 |
| 23/03/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 113746 |
| 22/03/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 746643 |
| 21/03/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 235399 |
| 20/03/2023 | 1.75p | 1.80p | 1.70p | 1.80p | 113580 |
| 17/03/2023 | 1.75p | 1.80p | 1.70p | 1.75p | 718429 |
| 16/03/2023 | 1.73p | 1.80p | 1.65p | 1.75p | 367375 |
| 15/03/2023 | 1.73p | 1.80p | 1.65p | 1.70p | 405356 |
| 14/03/2023 | 1.73p | 1.80p | 1.65p | 1.73p | 913636 |
| 13/03/2023 | 1.85p | 1.90p | 1.65p | 1.70p | 1532441 |
| 10/03/2023 | 2.00p | 2.00p | 1.80p | 1.85p | 3115279 |
| 09/03/2023 | 1.95p | 2.10p | 1.90p | 2.00p | 4054932 |
| 08/03/2023 | 1.83p | 2.00p | 1.75p | 1.99p | 746224 |
| 07/03/2023 | 1.83p | 1.94p | 1.75p | 1.83p | 1338547 |
| 06/03/2023 | 1.75p | 1.90p | 1.75p | 1.83p | 2862619 |
| 03/03/2023 | 1.73p | 1.80p | 1.70p | 1.75p | 320306 |
| 02/03/2023 | 1.68p | 1.79p | 1.65p | 1.73p | 1210371 |
| 01/03/2023 | 1.68p | 1.70p | 1.65p | 1.68p | 761924 |
| 28/02/2023 | 1.83p | 1.90p | 1.65p | 1.68p | 3130049 |
| 27/02/2023 | 1.83p | 1.90p | 1.75p | 1.82p | 1084450 |
| 24/02/2023 | 1.70p | 1.88p | 1.70p | 1.83p | 2371611 |
| 23/02/2023 | 1.65p | 1.85p | 1.60p | 1.70p | 1326926 |
| 22/02/2023 | 1.61p | 1.70p | 1.60p | 1.65p | 844993 |
| 21/02/2023 | 1.65p | 1.65p | 1.50p | 1.63p | 1170955 |
| 20/02/2023 | 1.65p | 1.70p | 1.61p | 1.63p | 1161491 |
| 17/02/2023 | 1.63p | 1.70p | 1.61p | 1.65p | 829558 |
| 16/02/2023 | 1.63p | 1.65p | 1.60p | 1.63p | 292878 |
| 15/02/2023 | 1.65p | 1.70p | 1.60p | 1.63p | 2404784 |
| 14/02/2023 | 1.73p | 1.74p | 1.60p | 1.65p | 1757032 |
| 13/02/2023 | 1.70p | 1.80p | 1.65p | 1.68p | 2470876 |
| 10/02/2023 | 1.64p | 1.75p | 1.60p | 1.70p | 1175064 |
| 09/02/2023 | 1.58p | 1.60p | 1.57p | 1.59p | 4601754 |
| 08/02/2023 | 1.60p | 1.65p | 1.55p | 1.58p | 1246652 |
| 07/02/2023 | 1.60p | 1.65p | 1.55p | 1.60p | 4838871 |
| 06/02/2023 | 1.58p | 1.63p | 1.55p | 1.60p | 309344 |
| 03/02/2023 | 1.58p | 1.60p | 1.55p | 1.58p | 322180 |
| 02/02/2023 | 1.60p | 1.65p | 1.55p | 1.58p | 296608 |
| 01/02/2023 | 1.63p | 1.65p | 1.55p | 1.60p | 1347837 |
| 31/01/2023 | 1.65p | 1.70p | 1.60p | 1.63p | 1099213 |
| 30/01/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 412077 |
| 27/01/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 562826 |
| 26/01/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 1099747 |
| 25/01/2023 | 1.65p | 1.70p | 1.60p | 1.65p | 904400 |
| 24/01/2023 | 1.60p | 1.70p | 1.60p | 1.65p | 743815 |
| 23/01/2023 | 1.63p | 1.65p | 1.60p | 1.63p | 277101 |
| 20/01/2023 | 1.63p | 1.65p | 1.60p | 1.63p | 276763 |
| 19/01/2023 | 1.60p | 1.65p | 1.55p | 1.63p | 82307 |
| 18/01/2023 | 1.60p | 1.65p | 1.55p | 1.60p | 288233 |
| 17/01/2023 | 1.58p | 1.65p | 1.55p | 1.60p | 848971 |
| 16/01/2023 | 1.70p | 1.75p | 1.55p | 1.60p | 4716122 |
| 13/01/2023 | 1.68p | 1.75p | 1.62p | 1.70p | 4146928 |
| 12/01/2023 | 1.70p | 1.75p | 1.65p | 1.68p | 1076637 |
| 11/01/2023 | 1.70p | 1.75p | 1.65p | 1.70p | 530719 |
| 10/01/2023 | 1.73p | 1.75p | 1.65p | 1.70p | 1418105 |
| 09/01/2023 | 1.80p | 1.84p | 1.65p | 1.73p | 640454 |
| 06/01/2023 | 1.80p | 1.85p | 1.72p | 1.80p | 1069977 |
| 05/01/2023 | 1.78p | 1.85p | 1.75p | 1.80p | 151893 |
| 04/01/2023 | 1.78p | 1.80p | 1.77p | 1.78p | 119650 |
| 03/01/2023 | 1.80p | 1.85p | 1.75p | 1.78p | 595883 |
| 30/12/2022 | 1.80p | 1.85p | 1.75p | 1.80p | 264622 |
| 29/12/2022 | 1.88p | 1.90p | 1.75p | 1.80p | 1029146 |
| 28/12/2022 | 1.80p | 1.90p | 1.78p | 1.88p | 553953 |
| 23/12/2022 | 1.80p | 1.85p | 1.80p | 1.80p | 1532332 |
| 22/12/2022 | 1.88p | 1.95p | 1.75p | 1.80p | 211376 |
| 21/12/2022 | 1.80p | 1.95p | 1.80p | 1.88p | 1262073 |
| 20/12/2022 | 1.80p | 1.85p | 1.75p | 1.80p | 413269 |
| 19/12/2022 | 1.80p | 1.85p | 1.75p | 1.80p | 23579 |
| 16/12/2022 | 1.80p | 1.85p | 1.75p | 1.80p | 24268 |
| 15/12/2022 | 1.80p | 1.85p | 1.75p | 1.80p | 2164629 |
| 14/12/2022 | 1.80p | 1.85p | 1.75p | 1.80p | 11968 |
| 13/12/2022 | 1.98p | 2.05p | 1.77p | 1.80p | 1210506 |
| 12/12/2022 | 1.98p | 2.05p | 1.90p | 1.98p | 516997 |
| 09/12/2022 | 2.03p | 2.05p | 1.90p | 1.98p | 2331899 |
| 08/12/2022 | 2.03p | 2.05p | 2.00p | 2.03p | 329489 |
| 07/12/2022 | 2.03p | 2.05p | 2.00p | 2.03p | 1715012 |
| 06/12/2022 | 2.03p | 2.05p | 2.00p | 2.03p | 102695 |
| 05/12/2022 | 2.05p | 2.10p | 2.00p | 2.03p | 630373 |
| 02/12/2022 | 2.05p | 2.30p | 2.00p | 2.05p | 3097110 |
| 01/12/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 467075 |
| 30/11/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 910210 |
| 29/11/2022 | 2.05p | 2.10p | 2.05p | 2.05p | 1486783 |
| 28/11/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 180954 |
| 25/11/2022 | 2.05p | 2.10p | 2.00p | 2.05p | 1079203 |
| 24/11/2022 | 1.93p | 2.10p | 1.90p | 2.05p | 1180301 |
| 23/11/2022 | 1.93p | 2.00p | 1.85p | 1.93p | 768512 |
| 22/11/2022 | 1.85p | 2.03p | 1.83p | 2.00p | 852206 |
| 21/11/2022 | 1.85p | 1.90p | 1.80p | 1.85p | 877663 |
| 18/11/2022 | 1.85p | 1.90p | 1.80p | 1.85p | 174319 |
| 17/11/2022 | 1.85p | 1.90p | 1.80p | 1.85p | 110236 |
| 16/11/2022 | 1.85p | 1.90p | 1.85p | 1.85p | 207949 |
| 15/11/2022 | 1.88p | 1.90p | 1.80p | 1.85p | 579464 |
| 14/11/2022 | 1.90p | 1.95p | 1.80p | 1.88p | 1222376 |
| 11/11/2022 | 1.90p | 1.95p | 1.85p | 1.90p | 2087132 |
| 10/11/2022 | 1.90p | 1.95p | 1.85p | 1.90p | 413341 |
| 09/11/2022 | 1.90p | 1.95p | 1.86p | 1.90p | 593918 |
| 08/11/2022 | 1.90p | 1.95p | 1.85p | 1.90p | 176202 |
| 07/11/2022 | 1.88p | 1.95p | 1.80p | 1.90p | 2504532 |
| 04/11/2022 | 1.85p | 1.95p | 1.80p | 1.88p | 346052 |
| 03/11/2022 | 1.83p | 1.90p | 1.80p | 1.85p | 19550 |
| 02/11/2022 | 1.80p | 1.85p | 1.75p | 1.83p | 948515 |
| 01/11/2022 | 1.80p | 1.85p | 1.75p | 1.80p | 1260792 |
| 31/10/2022 | 1.78p | 1.85p | 1.75p | 1.80p | 519913 |
| 28/10/2022 | 1.78p | 1.85p | 1.70p | 1.78p | 73303 |
| 27/10/2022 | 1.83p | 1.85p | 1.70p | 1.78p | 470388 |
| 26/10/2022 | 1.83p | 1.85p | 1.80p | 1.83p | 156589 |
| 25/10/2022 | 1.83p | 1.85p | 1.80p | 1.83p | 33096 |
| 24/10/2022 | 1.83p | 1.88p | 1.80p | 1.83p | 101544 |
| 21/10/2022 | 1.88p | 1.88p | 1.80p | 1.83p | 105685 |
| 20/10/2022 | 1.85p | 1.95p | 1.80p | 1.88p | 330980 |
| 19/10/2022 | 1.83p | 1.90p | 1.80p | 1.85p | 446715 |
| 18/10/2022 | 1.88p | 1.95p | 1.80p | 1.83p | 365362 |
| 17/10/2022 | 1.88p | 1.95p | 1.85p | 1.87p | 295198 |
| 14/10/2022 | 1.88p | 1.95p | 1.88p | 1.88p | 151584 |
| 13/10/2022 | 1.93p | 1.95p | 1.85p | 1.95p | 1139233 |
| 12/10/2022 | 1.88p | 1.95p | 1.85p | 1.93p | 1427509 |
| 11/10/2022 | 1.85p | 1.90p | 1.84p | 1.88p | 582651 |
| 10/10/2022 | 1.85p | 1.90p | 1.80p | 1.85p | 771495 |
| 07/10/2022 | 1.83p | 1.88p | 1.80p | 1.85p | 312185 |
| 06/10/2022 | 1.88p | 1.90p | 1.80p | 1.83p | 3773982 |
| 05/10/2022 | 1.75p | 1.90p | 1.75p | 1.85p | 1249829 |
| 04/10/2022 | 1.63p | 1.80p | 1.63p | 1.75p | 954938 |
*Close Price adjusted for both dividends and splits