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
29/01/2018 34.46p 35.14p 33.35p 34.19p 120556
26/01/2018 33.51p 35.14p 33.51p 34.46p 250346
25/01/2018 30.92p 35.42p 30.78p 34.46p 747648
24/01/2018 29.83p 30.24p 29.83p 30.10p 48530
23/01/2018 31.74p 31.74p 29.42p 29.83p 123933
22/01/2018 32.01p 32.69p 31.33p 31.74p 138065
19/01/2018 32.01p 32.69p 31.60p 32.01p 74610
18/01/2018 31.60p 32.69p 31.60p 32.01p 40319
17/01/2018 31.74p 32.96p 30.88p 31.60p 375450
16/01/2018 29.56p 31.33p 29.45p 30.78p 147028
15/01/2018 27.79p 29.90p 27.79p 29.56p 260999
12/01/2018 26.83p 27.24p 26.73p 27.11p 128693
11/01/2018 27.92p 28.33p 25.88p 26.83p 566750
10/01/2018 31.74p 31.74p 27.38p 27.92p 284282
09/01/2018 31.74p 31.86p 31.60p 31.74p 80255
08/01/2018 31.74p 31.87p 31.33p 31.74p 103839
05/01/2018 32.42p 32.69p 31.60p 31.74p 33910
04/01/2018 32.69p 32.69p 32.15p 32.42p 39636
03/01/2018 32.42p 32.69p 31.87p 32.69p 67026
02/01/2018 32.69p 32.96p 31.60p 32.42p 135543
29/12/2017 33.10p 33.24p 31.33p 32.69p 39654
28/12/2017 33.10p 33.24p 32.24p 33.10p 19939
27/12/2017 33.10p 33.24p 32.24p 33.10p 4063
22/12/2017 33.10p 33.10p 32.24p 33.10p 10718
21/12/2017 32.42p 32.69p 32.24p 32.69p 78325
20/12/2017 32.42p 32.69p 32.15p 32.69p 39478
19/12/2017 32.42p 32.61p 32.18p 32.42p 26583
18/12/2017 34.19p 34.33p 32.15p 32.42p 86951
15/12/2017 34.19p 34.27p 33.51p 34.19p 12866
14/12/2017 34.33p 34.87p 33.51p 34.19p 24597
13/12/2017 35.01p 35.01p 34.05p 34.05p 32702
12/12/2017 35.14p 35.42p 34.60p 35.01p 14580
11/12/2017 35.14p 36.37p 34.87p 35.14p 133994
08/12/2017 36.37p 36.57p 34.87p 35.14p 99361
07/12/2017 35.01p 37.00p 34.86p 36.37p 176757
06/12/2017 34.46p 35.37p 34.33p 35.01p 126337
05/12/2017 32.83p 34.60p 32.69p 34.46p 158231
04/12/2017 30.92p 33.51p 30.83p 32.83p 160955
01/12/2017 30.92p 31.07p 30.78p 30.92p 128183
30/11/2017 32.28p 32.31p 30.78p 30.92p 69155
29/11/2017 30.92p 32.90p 30.87p 32.42p 346165
28/11/2017 29.15p 31.19p 29.15p 31.06p 404246
27/11/2017 29.15p 29.42p 28.40p 29.42p 168197
24/11/2017 29.15p 29.42p 28.88p 29.42p 101876
23/11/2017 32.01p 32.01p 28.13p 29.15p 457273
22/11/2017 32.56p 32.56p 31.87p 32.01p 12025
21/11/2017 32.69p 32.69p 32.15p 32.56p 77752
20/11/2017 32.42p 32.69p 32.15p 32.69p 91653
17/11/2017 32.42p 32.42p 31.60p 32.15p 106838
16/11/2017 32.42p 32.42p 32.17p 32.42p 28396
15/11/2017 32.69p 32.69p 32.15p 32.42p 49701
14/11/2017 32.83p 32.96p 32.42p 32.42p 111856
13/11/2017 32.96p 32.96p 32.69p 32.83p 23947
10/11/2017 32.83p 33.10p 32.46p 32.96p 160738
09/11/2017 33.65p 33.65p 32.42p 32.83p 101663
08/11/2017 33.24p 33.44p 33.24p 33.44p 86793
07/11/2017 32.96p 33.51p 32.69p 33.51p 106640
06/11/2017 32.42p 33.51p 32.17p 33.51p 184098
03/11/2017 32.96p 32.96p 32.15p 32.69p 254369
02/11/2017 33.10p 33.10p 32.42p 32.96p 414810
01/11/2017 33.65p 33.78p 32.69p 33.51p 278431
31/10/2017 33.78p 33.78p 33.51p 33.78p 227085
30/10/2017 34.73p 34.73p 33.10p 33.78p 696879
27/10/2017 33.37p 33.78p 32.42p 33.10p 618125
26/10/2017 33.92p 33.92p 33.24p 33.37p 216903
25/10/2017 33.78p 34.27p 33.55p 33.92p 236001
24/10/2017 33.65p 34.05p 33.52p 33.78p 170007
23/10/2017 33.92p 33.92p 33.54p 33.65p 72730
20/10/2017 33.78p 34.05p 33.54p 33.92p 204790
19/10/2017 34.05p 35.42p 33.51p 33.78p 592419
18/10/2017 36.37p 36.37p 33.51p 35.42p 331894
17/10/2017 36.64p 36.78p 36.26p 36.37p 54616
16/10/2017 38.14p 38.14p 36.23p 36.64p 394170
13/10/2017 39.09p 39.09p 38.69p 38.69p 12451
12/10/2017 36.37p 38.82p 35.42p 38.82p 944615
11/10/2017 34.19p 35.42p 34.19p 35.42p 57996
10/10/2017 36.10p 47.95p 32.83p 34.19p 1133093
09/10/2017 46.45p 47.95p 46.31p 47.95p 9195
06/10/2017 47.27p 47.27p 46.45p 46.45p 26355
05/10/2017 46.99p 47.95p 46.99p 47.27p 141574
04/10/2017 47.68p 47.68p 46.99p 46.99p 60478
03/10/2017 48.36p 48.36p 47.68p 47.68p 100503
02/10/2017 48.36p 48.36p 48.36p 48.36p 77440
29/09/2017 48.36p 48.36p 48.36p 48.36p 23654
28/09/2017 48.36p 48.36p 48.36p 48.36p 77304
27/09/2017 49.04p 49.31p 48.36p 48.36p 95654
26/09/2017 48.36p 49.04p 48.36p 49.04p 918
25/09/2017 46.86p 47.13p 46.86p 47.13p 34056
22/09/2017 47.13p 47.13p 46.86p 46.86p 23055
21/09/2017 47.40p 47.40p 47.13p 47.13p 24157
20/09/2017 46.99p 47.68p 46.99p 47.40p 61851
19/09/2017 48.08p 48.08p 46.99p 46.99p 35917
18/09/2017 48.08p 48.08p 48.08p 48.08p 30723
15/09/2017 48.36p 48.36p 48.08p 48.08p 58404
14/09/2017 48.36p 48.36p 48.36p 48.36p 14257
13/09/2017 48.36p 48.36p 48.36p 48.36p 11607
12/09/2017 48.77p 48.77p 48.36p 48.36p 45355
11/09/2017 49.04p 49.04p 48.77p 48.77p 37610
08/09/2017 49.04p 49.04p 49.04p 49.04p 46926
07/09/2017 49.04p 49.04p 49.04p 49.04p 40726
06/09/2017 48.36p 49.04p 48.36p 49.04p 166975
05/09/2017 48.36p 48.36p 48.36p 48.36p 129666
04/09/2017 49.04p 49.04p 48.36p 48.36p 58279
01/09/2017 49.04p 49.04p 47.54p 49.04p 28492
31/08/2017 47.54p 47.54p 47.54p 47.54p 14587
30/08/2017 47.54p 48.22p 47.54p 47.54p 52208
29/08/2017 47.54p 48.22p 47.54p 48.22p 3671
25/08/2017 47.54p 47.54p 47.54p 47.54p 55710
24/08/2017 48.02p 48.02p 47.47p 47.54p 42554
23/08/2017 48.77p 49.04p 48.02p 48.02p 75384
22/08/2017 47.27p 49.45p 46.99p 49.04p 106504
21/08/2017 47.27p 47.27p 46.86p 46.99p 47660
18/08/2017 47.27p 47.27p 47.27p 47.27p 22494
17/08/2017 47.27p 47.27p 47.27p 47.27p 3777
16/08/2017 47.27p 47.27p 47.27p 47.27p 17160
15/08/2017 47.27p 47.27p 47.27p 47.27p 51668
14/08/2017 47.40p 47.40p 47.27p 47.27p 45971
11/08/2017 46.99p 47.40p 46.99p 47.40p 37533
10/08/2017 47.27p 47.27p 46.99p 46.99p 13908
09/08/2017 46.86p 47.27p 46.31p 47.27p 85482
08/08/2017 46.31p 46.31p 46.31p 46.31p 83574
07/08/2017 46.31p 46.31p 46.31p 46.31p 34365
04/08/2017 46.31p 46.31p 46.31p 46.31p 22017
03/08/2017 46.31p 46.31p 46.31p 46.31p 33634
02/08/2017 46.31p 46.31p 46.31p 46.31p 18247
01/08/2017 46.99p 46.99p 46.31p 46.31p 3410
31/07/2017 47.95p 47.95p 46.99p 46.99p 28407
28/07/2017 48.49p 48.49p 48.49p 48.49p 83258
27/07/2017 48.49p 48.49p 48.49p 48.49p 79374
26/07/2017 47.68p 48.49p 47.68p 48.49p 135161
25/07/2017 47.54p 47.68p 47.54p 47.68p 46221
24/07/2017 47.54p 47.54p 47.54p 47.54p 54766
21/07/2017 48.63p 48.63p 47.54p 47.54p 101185
20/07/2017 48.63p 48.63p 48.63p 48.63p 36666
19/07/2017 47.95p 49.72p 47.81p 48.63p 101340
18/07/2017 49.99p 49.99p 49.72p 49.72p 8494
17/07/2017 50.67p 50.67p 49.85p 49.85p 36707
14/07/2017 46.04p 50.67p 46.04p 50.67p 52439
13/07/2017 46.18p 46.31p 45.63p 46.04p 43725
12/07/2017 42.23p 46.04p 42.23p 45.77p 128947
11/07/2017 39.91p 42.23p 39.91p 42.23p 204764
10/07/2017 46.99p 46.99p 39.91p 39.91p 164482
07/07/2017 47.68p 47.68p 46.99p 46.99p 57949
06/07/2017 47.68p 47.68p 47.68p 47.68p 17248
05/07/2017 47.68p 47.68p 47.68p 47.68p 14158
04/07/2017 48.22p 48.22p 47.68p 47.68p 11368
03/07/2017 47.81p 48.22p 47.81p 48.22p 35345
30/06/2017 47.81p 47.81p 47.81p 47.81p 16870
29/06/2017 49.04p 49.04p 47.81p 47.81p 18823
28/06/2017 48.63p 49.04p 47.68p 49.04p 58496
27/06/2017 48.36p 49.04p 48.36p 48.63p 760
26/06/2017 48.08p 49.04p 48.08p 49.04p 1208
23/06/2017 49.17p 49.17p 47.54p 48.08p 73274
22/06/2017 49.17p 49.17p 49.04p 49.17p 1285
21/06/2017 50.13p 50.13p 49.17p 49.17p 0
20/06/2017 50.13p 50.13p 50.13p 50.13p 0
19/06/2017 50.40p 50.40p 49.85p 50.13p 0
16/06/2017 49.58p 51.63p 49.26p 49.85p 117168
15/06/2017 49.58p 50.13p 49.04p 49.58p 90775
14/06/2017 50.81p 50.84p 49.31p 49.58p 33113
13/06/2017 50.81p 51.76p 49.85p 50.81p 90596
12/06/2017 50.81p 50.81p 49.85p 50.81p 52946
09/06/2017 50.67p 50.84p 49.59p 50.81p 151929
08/06/2017 50.67p 50.86p 50.40p 50.67p 46995
07/06/2017 50.67p 50.91p 50.40p 50.67p 33671
06/06/2017 52.17p 52.17p 50.40p 50.67p 89014
05/06/2017 52.44p 52.44p 51.76p 52.44p 30199
02/06/2017 52.44p 53.12p 51.88p 52.44p 53478
01/06/2017 49.72p 53.03p 49.34p 52.44p 197768
31/05/2017 50.81p 51.76p 49.04p 49.72p 214763
30/05/2017 51.76p 52.58p 49.90p 50.81p 124013
26/05/2017 53.12p 54.10p 51.90p 52.17p 146034
25/05/2017 53.40p 53.67p 52.06p 53.12p 199427
24/05/2017 52.03p 53.67p 52.03p 53.40p 65650
23/05/2017 51.90p 52.85p 51.76p 52.03p 58554
22/05/2017 53.40p 53.93p 51.78p 52.17p 118148
19/05/2017 55.44p 55.44p 53.27p 53.40p 116499
18/05/2017 55.58p 55.84p 54.76p 55.44p 94435
17/05/2017 54.62p 55.84p 54.62p 55.58p 417273
16/05/2017 53.81p 55.47p 53.81p 54.62p 325136
15/05/2017 54.89p 54.89p 53.06p 53.53p 135007
12/05/2017 53.26p 55.29p 53.12p 54.21p 262467
11/05/2017 56.12p 56.12p 53.12p 53.26p 393047
10/05/2017 52.58p 53.60p 52.52p 52.99p 100440
09/05/2017 52.72p 53.12p 52.39p 52.58p 74845
08/05/2017 53.94p 53.94p 51.43p 52.72p 115982
05/05/2017 54.35p 54.49p 53.26p 53.94p 144217
04/05/2017 52.85p 54.49p 52.85p 54.35p 834796
03/05/2017 48.63p 52.88p 48.63p 51.35p 958281
02/05/2017 48.90p 49.85p 48.63p 48.63p 51657
28/04/2017 48.36p 50.13p 48.22p 48.90p 62985
27/04/2017 49.04p 49.58p 47.98p 49.04p 26205
26/04/2017 48.90p 49.58p 48.77p 49.04p 26473
25/04/2017 48.63p 50.13p 48.22p 49.31p 61205
24/04/2017 48.77p 50.40p 48.77p 49.72p 30261
21/04/2017 47.81p 49.04p 47.81p 48.77p 47142
20/04/2017 48.36p 49.04p 46.86p 47.81p 122949
19/04/2017 45.77p 48.36p 45.77p 48.36p 104041
18/04/2017 48.08p 48.37p 45.39p 46.99p 193998
13/04/2017 48.49p 48.68p 47.72p 48.08p 103755

*Close Price adjusted for both dividends and splits