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
03/10/2022 1.55p 1.68p 1.50p 1.63p 396879
30/09/2022 1.55p 1.60p 1.50p 1.55p 464724
29/09/2022 1.55p 1.60p 1.50p 1.55p 4621305
28/09/2022 1.63p 1.65p 1.50p 1.55p 1520836
27/09/2022 1.68p 1.70p 1.60p 1.65p 1358639
26/09/2022 1.68p 1.70p 1.65p 1.68p 595614
23/09/2022 1.70p 1.75p 1.65p 1.69p 3791240
22/09/2022 1.73p 1.80p 1.60p 1.70p 4587842
21/09/2022 1.90p 2.00p 1.65p 1.75p 3103055
20/09/2022 1.90p 2.00p 1.80p 1.90p 2936525
16/09/2022 1.90p 2.00p 1.70p 1.90p 1773187
15/09/2022 1.93p 2.00p 1.60p 1.90p 17923278
14/09/2022 2.03p 2.05p 1.70p 1.95p 5538517
13/09/2022 2.13p 2.15p 1.99p 1.99p 6388057
12/09/2022 2.14p 2.17p 2.10p 2.17p 14287283
09/09/2022 2.15p 2.20p 2.13p 2.14p 607840
08/09/2022 2.25p 2.40p 2.10p 2.15p 1732837
07/09/2022 2.15p 2.40p 2.10p 2.20p 615085
06/09/2022 2.23p 2.23p 2.13p 2.15p 1088447
05/09/2022 2.23p 2.25p 2.20p 2.23p 2732236
02/09/2022 2.30p 2.40p 2.20p 2.23p 1624361
01/09/2022 2.15p 2.40p 2.15p 2.30p 3969611
31/08/2022 2.30p 2.40p 2.10p 2.30p 2884445
30/08/2022 2.43p 2.50p 2.10p 2.30p 4200514
26/08/2022 2.58p 2.65p 2.40p 2.60p 1084942
25/08/2022 2.75p 2.90p 2.50p 2.65p 1718251
24/08/2022 2.25p 2.90p 2.10p 2.75p 6282297
23/08/2022 2.85p 2.90p 2.43p 2.50p 3148919
22/08/2022 3.08p 3.30p 2.81p 2.85p 848334
19/08/2022 2.95p 3.25p 2.90p 3.20p 2384060
18/08/2022 3.30p 3.40p 2.90p 3.00p 2706751
17/08/2022 3.38p 3.45p 3.20p 3.30p 583197
16/08/2022 3.55p 3.60p 3.35p 3.38p 1535208
15/08/2022 3.55p 3.70p 3.35p 3.55p 1925922
12/08/2022 3.60p 3.70p 3.40p 3.55p 1281029
11/08/2022 3.45p 3.70p 3.40p 3.60p 2031613
10/08/2022 4.13p 4.15p 3.42p 3.50p 3801557
09/08/2022 4.25p 4.40p 4.10p 4.13p 638158
08/08/2022 4.55p 4.55p 4.04p 4.12p 2818743
05/08/2022 4.50p 4.60p 4.40p 4.60p 509213
04/08/2022 4.80p 4.90p 4.49p 4.49p 971920
03/08/2022 4.75p 5.00p 4.55p 4.80p 743307
02/08/2022 5.00p 5.20p 4.70p 4.75p 783830
01/08/2022 5.00p 5.20p 4.80p 5.00p 890192
29/07/2022 4.90p 5.20p 4.80p 5.00p 717148
28/07/2022 5.05p 5.20p 4.80p 4.90p 260664
27/07/2022 5.05p 5.20p 4.90p 5.05p 155188
26/07/2022 5.05p 5.20p 4.90p 5.05p 38489
25/07/2022 4.70p 5.20p 4.63p 5.05p 909256
22/07/2022 4.70p 4.90p 4.00p 4.70p 1499887
21/07/2022 5.20p 5.40p 4.50p 4.70p 1971073
20/07/2022 5.20p 5.40p 5.00p 5.10p 26773
19/07/2022 5.50p 5.70p 5.00p 5.20p 2078397
18/07/2022 5.50p 5.70p 5.30p 5.50p 118149
15/07/2022 5.30p 5.65p 5.22p 5.60p 333217
14/07/2022 5.30p 5.50p 5.10p 5.30p 136271
13/07/2022 5.30p 5.50p 5.10p 5.30p 214039
12/07/2022 5.30p 5.50p 5.10p 5.30p 80143
11/07/2022 5.30p 5.50p 5.10p 5.30p 382263
08/07/2022 5.25p 5.50p 5.11p 5.30p 1121284
07/07/2022 5.10p 5.20p 5.00p 5.10p 190511
06/07/2022 5.00p 5.20p 4.90p 5.00p 303385
05/07/2022 5.05p 5.20p 4.93p 5.00p 260236
04/07/2022 5.10p 5.20p 4.80p 5.10p 2793446
01/07/2022 5.20p 5.40p 5.00p 5.10p 301683
30/06/2022 5.35p 5.40p 5.00p 5.20p 191767
29/06/2022 5.50p 5.50p 5.30p 5.35p 211361
28/06/2022 5.50p 5.70p 5.46p 5.50p 289416
27/06/2022 5.50p 5.70p 5.30p 5.50p 413752
24/06/2022 5.50p 5.50p 5.30p 5.50p 67227
23/06/2022 5.33p 5.70p 5.30p 5.50p 1372144
22/06/2022 5.33p 5.36p 5.30p 5.33p 364307
21/06/2022 5.45p 5.50p 5.30p 5.33p 451328
20/06/2022 5.95p 6.00p 5.15p 5.45p 1800011
17/06/2022 6.05p 6.20p 5.71p 5.95p 78726
16/06/2022 6.05p 6.07p 5.90p 6.05p 137458
15/06/2022 6.10p 6.17p 5.90p 6.05p 322003
14/06/2022 6.10p 6.30p 6.00p 6.10p 167172
13/06/2022 6.60p 6.60p 5.80p 6.20p 4473925
10/06/2022 6.40p 6.70p 6.38p 6.60p 1071807
09/06/2022 6.55p 6.68p 6.30p 6.40p 1833462
08/06/2022 6.65p 6.70p 6.40p 6.55p 613430
07/06/2022 6.95p 7.20p 6.50p 6.65p 1087726
06/06/2022 6.60p 6.70p 6.50p 6.55p 105173
01/06/2022 6.50p 6.79p 6.20p 6.60p 918927
31/05/2022 6.70p 6.80p 6.38p 6.50p 361435
27/05/2022 6.35p 6.80p 6.20p 6.70p 5571581
26/05/2022 6.35p 6.50p 6.20p 6.35p 169968
25/05/2022 6.35p 6.50p 6.20p 6.35p 226419
24/05/2022 6.35p 6.41p 6.20p 6.35p 936288
23/05/2022 6.25p 6.50p 6.00p 6.35p 626445
20/05/2022 6.20p 6.40p 6.00p 6.00p 538455
19/05/2022 6.40p 6.50p 6.10p 6.20p 378575
18/05/2022 6.50p 6.54p 6.30p 6.40p 1058154
17/05/2022 6.50p 6.70p 6.30p 6.50p 568863
16/05/2022 6.50p 6.64p 6.30p 6.50p 532933
13/05/2022 6.05p 6.70p 5.90p 6.50p 1538605
12/05/2022 6.90p 7.20p 5.90p 5.95p 3626189
11/05/2022 6.90p 7.40p 6.80p 6.90p 5854724
10/05/2022 6.45p 7.00p 6.40p 6.90p 4476974
09/05/2022 6.30p 6.55p 6.00p 6.45p 1473139
06/05/2022 5.85p 6.40p 5.80p 6.30p 1803465
05/05/2022 5.55p 5.90p 5.50p 5.80p 2582715
04/05/2022 5.55p 5.70p 5.40p 5.50p 333035
03/05/2022 5.50p 5.69p 5.20p 5.55p 1399027
29/04/2022 5.50p 5.55p 5.40p 5.50p 71995
28/04/2022 5.50p 5.60p 5.40p 5.40p 99962
27/04/2022 5.60p 5.60p 5.40p 5.50p 104384
26/04/2022 5.50p 5.60p 5.40p 5.50p 442767
25/04/2022 5.65p 5.80p 5.40p 5.50p 271293
22/04/2022 5.65p 5.70p 5.43p 5.65p 263018
21/04/2022 5.80p 5.90p 5.50p 5.65p 948855
20/04/2022 5.80p 5.85p 5.60p 5.80p 104563
19/04/2022 5.65p 6.00p 5.60p 5.80p 1378361
14/04/2022 5.80p 6.00p 5.60p 5.70p 1187537
13/04/2022 5.80p 6.00p 5.60p 5.80p 538960
12/04/2022 5.65p 6.00p 5.60p 5.80p 719813
11/04/2022 5.40p 5.80p 5.26p 5.70p 844128
08/04/2022 5.25p 5.40p 5.10p 5.40p 244040
07/04/2022 5.10p 5.39p 4.90p 5.25p 1334667
06/04/2022 5.05p 5.20p 4.91p 5.10p 254148
05/04/2022 4.85p 5.20p 4.70p 5.00p 2763077
04/04/2022 5.05p 5.15p 4.60p 4.75p 1239601
01/04/2022 5.05p 5.20p 4.85p 5.05p 1346954
31/03/2022 5.00p 5.20p 4.90p 5.05p 802131
30/03/2022 4.90p 5.10p 4.90p 5.00p 2322155
29/03/2022 5.20p 5.30p 4.85p 4.90p 655730
28/03/2022 5.55p 5.60p 5.10p 5.20p 523924
25/03/2022 5.65p 5.65p 5.50p 5.55p 290849
24/03/2022 5.80p 5.90p 5.60p 5.80p 743143
23/03/2022 5.85p 6.00p 5.70p 5.80p 278249
22/03/2022 5.85p 5.99p 5.70p 5.85p 366377
21/03/2022 5.25p 5.90p 5.10p 5.85p 1778628
18/03/2022 4.90p 5.15p 4.80p 5.10p 663854
17/03/2022 4.60p 4.90p 4.55p 4.87p 652593
16/03/2022 4.15p 4.70p 4.13p 4.60p 1184056
15/03/2022 4.15p 4.30p 4.05p 4.15p 407921
14/03/2022 4.15p 4.30p 4.00p 4.15p 5694029
11/03/2022 4.10p 4.20p 3.99p 4.10p 583590
10/03/2022 4.10p 4.20p 4.07p 4.10p 209720
09/03/2022 3.80p 4.18p 3.70p 4.10p 1153471
08/03/2022 3.90p 4.30p 3.70p 3.81p 1431030
07/03/2022 4.25p 4.30p 3.70p 3.90p 1229661
04/03/2022 4.45p 4.50p 4.20p 4.25p 685665
03/03/2022 4.65p 4.70p 4.40p 4.45p 912275
02/03/2022 4.65p 4.70p 4.46p 4.65p 30186
01/03/2022 4.35p 4.70p 4.28p 4.65p 719081
28/02/2022 4.35p 4.50p 4.23p 4.35p 211310
25/02/2022 4.35p 4.49p 4.25p 4.35p 1300018
24/02/2022 4.25p 4.50p 4.00p 4.35p 290306
23/02/2022 4.35p 4.65p 4.00p 4.30p 2031961
22/02/2022 4.80p 4.80p 4.40p 4.45p 548631
21/02/2022 4.85p 5.00p 4.70p 5.00p 916668
18/02/2022 4.80p 5.00p 4.70p 5.00p 654970
17/02/2022 4.80p 4.85p 4.76p 4.80p 207403
16/02/2022 4.80p 4.90p 4.70p 4.80p 106870
15/02/2022 4.30p 4.90p 4.20p 4.80p 960075
14/02/2022 4.20p 4.40p 4.10p 4.30p 368641
11/02/2022 4.20p 4.30p 4.10p 4.20p 180636
10/02/2022 4.20p 4.30p 4.20p 4.20p 177782
09/02/2022 4.20p 4.30p 4.10p 4.20p 580139
08/02/2022 4.30p 4.30p 4.10p 4.20p 1460657
07/02/2022 4.35p 4.40p 4.20p 4.30p 807462
04/02/2022 4.35p 4.50p 4.20p 4.35p 580349
03/02/2022 4.35p 4.40p 4.00p 4.00p 1466408
02/02/2022 4.35p 4.40p 4.20p 4.35p 752966
01/02/2022 4.60p 4.70p 4.30p 4.35p 1527902
31/01/2022 4.85p 5.00p 4.50p 4.50p 1344301
28/01/2022 5.10p 5.20p 4.80p 5.10p 335359
27/01/2022 5.10p 5.20p 4.85p 5.10p 1725929
26/01/2022 5.15p 5.20p 5.00p 5.10p 375325
25/01/2022 5.15p 5.20p 5.10p 5.15p 570944
24/01/2022 5.50p 5.70p 5.10p 5.15p 2744434
21/01/2022 5.55p 5.60p 5.40p 5.50p 391524
20/01/2022 5.60p 5.70p 5.50p 5.60p 249828
19/01/2022 5.70p 5.80p 5.50p 5.50p 373659
18/01/2022 5.80p 6.00p 5.60p 5.70p 1104512
17/01/2022 5.70p 5.94p 5.50p 5.80p 387712
14/01/2022 5.90p 6.00p 5.50p 5.50p 1959481
13/01/2022 5.90p 6.00p 5.85p 5.90p 447531
12/01/2022 6.10p 6.10p 5.80p 5.90p 1113592
10/01/2022 6.05p 6.40p 6.00p 6.15p 4055987
07/01/2022 5.95p 6.10p 5.80p 6.05p 652141
06/01/2022 5.95p 6.10p 5.80p 5.95p 184007
05/01/2022 6.15p 6.50p 5.95p 5.95p 1325151
04/01/2022 5.95p 6.30p 5.80p 6.15p 1112124
03/01/2022 5.95p 6.10p 5.86p 5.95p 168351
31/12/2021 5.95p 6.10p 5.86p 5.95p 168351
30/12/2021 5.95p 6.03p 5.68p 6.02p 431446
29/12/2021 6.00p 6.50p 5.80p 5.84p 1722523
28/12/2021 5.30p 6.20p 5.20p 6.20p 1578284
27/12/2021 5.30p 6.20p 5.20p 6.20p 1578284
24/12/2021 5.30p 6.20p 5.20p 6.20p 1578284
23/12/2021 5.20p 5.50p 5.10p 5.34p 781556
22/12/2021 5.15p 5.30p 5.00p 5.20p 2076367
21/12/2021 5.10p 5.30p 4.83p 5.00p 630214
20/12/2021 5.25p 5.40p 5.00p 5.00p 216992
17/12/2021 5.30p 5.40p 5.12p 5.25p 66361
16/12/2021 5.25p 5.40p 5.10p 5.30p 431390
15/12/2021 5.35p 5.70p 5.00p 5.15p 814748

*Close Price adjusted for both dividends and splits