Haynes Publishing Group (HYNS) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Haynes Publishing Group

Date Open High Low Close* Volume
03/04/2020 685.00p 685.00p 685.00p 685.00p 0
02/04/2020 685.00p 685.00p 685.00p 685.00p 1003
01/04/2020 682.50p 685.00p 682.50p 685.00p 0
31/03/2020 682.50p 682.50p 682.50p 682.50p 0
30/03/2020 682.50p 682.50p 680.40p 682.50p 175
27/03/2020 682.50p 682.50p 682.50p 682.50p 0
26/03/2020 680.00p 685.00p 680.00p 680.00p 1366
25/03/2020 675.00p 680.00p 675.00p 680.00p 500
24/03/2020 675.00p 675.00p 675.00p 675.00p 0
23/03/2020 675.00p 675.00p 670.00p 675.00p 20300
20/03/2020 680.00p 680.00p 675.00p 675.00p 500
19/03/2020 680.00p 680.00p 680.00p 680.00p 4408
18/03/2020 680.00p 680.00p 680.00p 680.00p 0
17/03/2020 680.00p 680.00p 675.00p 680.00p 700
16/03/2020 690.00p 690.00p 680.00p 680.00p 14230
13/03/2020 687.50p 690.00p 685.00p 690.00p 14441
12/03/2020 695.00p 695.00p 687.50p 687.50p 2000
11/03/2020 695.00p 695.00p 690.00p 695.00p 2243
10/03/2020 692.50p 695.00p 692.50p 695.00p 3393
09/03/2020 692.50p 692.50p 690.00p 692.50p 1855
06/03/2020 692.50p 692.50p 690.11p 692.50p 487
05/03/2020 692.50p 692.50p 690.00p 692.50p 1480
04/03/2020 692.50p 692.50p 692.50p 692.50p 5000
03/03/2020 692.50p 692.50p 692.50p 692.50p 0
02/03/2020 690.00p 692.50p 686.00p 692.50p 1242
28/02/2020 690.00p 690.00p 690.00p 690.00p 500
27/02/2020 695.00p 695.00p 690.00p 690.00p 553
26/02/2020 695.00p 695.00p 690.30p 695.00p 788
25/02/2020 695.00p 695.00p 690.30p 695.00p 846
24/02/2020 690.00p 695.00p 690.00p 695.00p 967
21/02/2020 690.00p 691.00p 688.00p 690.00p 309
20/02/2020 690.00p 691.00p 690.00p 690.00p 123
19/02/2020 692.50p 692.50p 690.00p 690.00p 875
18/02/2020 695.00p 695.00p 690.20p 692.50p 10292
17/02/2020 695.00p 695.00p 690.00p 695.00p 3559
14/02/2020 695.00p 698.80p 690.00p 690.00p 141366
13/02/2020 431.00p 699.70p 431.00p 695.00p 326078
12/02/2020 431.00p 431.00p 430.00p 431.00p 3276
11/02/2020 431.00p 431.00p 430.00p 431.00p 2922
10/02/2020 431.00p 431.00p 430.00p 431.00p 1992
07/02/2020 431.00p 431.00p 430.96p 431.00p 1985
06/02/2020 431.00p 431.80p 430.00p 431.00p 3420
05/02/2020 430.00p 431.60p 430.00p 431.00p 3200
04/02/2020 423.00p 431.20p 423.00p 429.00p 3930
03/02/2020 422.00p 424.00p 422.00p 423.00p 663
31/01/2020 421.00p 422.00p 418.30p 422.00p 3263
30/01/2020 431.00p 434.74p 416.00p 421.00p 8939
29/01/2020 416.00p 434.00p 416.00p 431.00p 7830
28/01/2020 413.00p 415.40p 413.00p 414.00p 6331
27/01/2020 411.00p 413.00p 410.52p 413.00p 3000
24/01/2020 411.00p 411.60p 411.00p 411.00p 2200
23/01/2020 411.00p 411.00p 410.10p 411.00p 240
22/01/2020 412.00p 412.00p 409.29p 411.00p 1435
21/01/2020 412.00p 412.80p 410.20p 412.00p 662
20/01/2020 411.00p 412.00p 410.20p 412.00p 2844
17/01/2020 411.00p 411.00p 410.20p 411.00p 93
16/01/2020 411.00p 411.20p 411.00p 411.00p 1128
15/01/2020 411.00p 414.00p 411.00p 411.00p 2582
14/01/2020 425.00p 425.00p 411.00p 411.00p 1479
13/01/2020 425.00p 425.00p 420.00p 425.00p 1535
10/01/2020 425.00p 425.00p 420.20p 425.00p 2600
09/01/2020 425.00p 426.00p 420.20p 425.00p 2720
08/01/2020 425.00p 425.00p 420.20p 425.00p 295
07/01/2020 425.00p 425.00p 420.50p 425.00p 3231
06/01/2020 421.00p 425.00p 418.00p 425.00p 3795
03/01/2020 425.00p 425.00p 417.00p 421.00p 4204
02/01/2020 429.00p 429.00p 417.00p 425.00p 5955
01/01/2020 429.00p 429.00p 422.00p 429.00p 500
31/12/2019 429.00p 429.00p 422.00p 429.00p 500
30/12/2019 429.00p 429.00p 422.00p 429.00p 1673
27/12/2019 429.00p 429.00p 429.00p 429.00p 0
26/12/2019 429.00p 429.00p 427.50p 429.00p 500
25/12/2019 429.00p 429.00p 427.50p 429.00p 500
24/12/2019 429.00p 429.00p 427.50p 429.00p 500
23/12/2019 431.00p 431.00p 426.00p 429.00p 3034
20/12/2019 430.00p 432.40p 424.00p 431.00p 285
19/12/2019 430.00p 431.00p 424.00p 430.00p 1913
18/12/2019 432.00p 432.00p 424.00p 430.00p 600
17/12/2019 432.00p 432.00p 424.00p 432.00p 1666
16/12/2019 430.00p 432.00p 430.00p 432.00p 697
13/12/2019 425.00p 432.00p 420.00p 430.00p 6724
12/12/2019 425.00p 425.00p 420.00p 420.00p 2914
11/12/2019 415.00p 430.00p 415.00p 425.00p 3400
10/12/2019 427.00p 427.00p 415.00p 415.00p 3956
09/12/2019 435.00p 440.00p 425.80p 427.00p 6221
06/12/2019 435.00p 457.00p 431.20p 435.00p 13083
05/12/2019 425.00p 430.00p 425.00p 425.00p 12
04/12/2019 415.00p 426.00p 415.00p 422.00p 462
03/12/2019 405.00p 420.00p 405.00p 415.00p 4163
02/12/2019 405.00p 410.00p 400.00p 405.00p 22907
29/11/2019 403.00p 405.00p 400.00p 405.00p 2015
28/11/2019 402.00p 404.40p 396.70p 403.00p 1429
27/11/2019 402.00p 402.00p 391.40p 402.00p 3214
26/11/2019 424.00p 424.00p 383.64p 402.00p 61101
25/11/2019 424.00p 424.00p 418.00p 424.00p 410
22/11/2019 424.00p 426.00p 418.00p 424.00p 8284
21/11/2019 423.00p 426.00p 422.00p 424.00p 4137
20/11/2019 430.00p 434.00p 421.00p 423.00p 8831
19/11/2019 429.00p 439.00p 416.00p 430.00p 14802
18/11/2019 425.00p 431.30p 417.80p 429.00p 7803
15/11/2019 405.00p 455.00p 405.00p 425.00p 21081
14/11/2019 405.00p 407.00p 402.00p 405.00p 1286
13/11/2019 405.00p 405.00p 400.00p 405.00p 2569
12/11/2019 415.00p 416.00p 399.20p 405.00p 5311
11/11/2019 413.00p 420.00p 407.00p 415.00p 2514
08/11/2019 417.00p 420.00p 400.00p 413.00p 6463
07/11/2019 370.00p 413.00p 370.00p 413.00p 5947
06/11/2019 370.00p 376.00p 370.00p 370.00p 664
05/11/2019 376.00p 378.40p 356.00p 370.00p 178715
04/11/2019 363.00p 392.00p 363.00p 376.00p 14677
01/11/2019 366.00p 369.00p 358.60p 363.00p 3918
31/10/2019 367.00p 370.00p 364.84p 366.00p 3565
30/10/2019 369.00p 372.00p 364.88p 367.00p 4345
29/10/2019 350.00p 377.00p 350.00p 369.00p 7690
28/10/2019 334.00p 354.00p 334.00p 350.00p 4786
25/10/2019 326.00p 338.00p 326.00p 334.00p 4397
24/10/2019 326.00p 326.00p 326.00p 326.00p 0
23/10/2019 326.00p 328.88p 326.00p 326.00p 2754
22/10/2019 328.00p 330.00p 320.00p 326.00p 2072
21/10/2019 311.00p 328.00p 311.00p 328.00p 6073
18/10/2019 311.00p 311.00p 311.00p 311.00p 0
17/10/2019 311.00p 314.00p 311.00p 311.00p 1667
16/10/2019 311.00p 314.00p 311.00p 311.00p 61
15/10/2019 312.00p 314.00p 311.00p 311.00p 1000
14/10/2019 312.00p 312.00p 312.00p 312.00p 0
11/10/2019 313.00p 316.00p 312.00p 312.00p 1152
10/10/2019 316.00p 320.00p 313.00p 313.00p 7329
09/10/2019 322.00p 328.00p 320.00p 320.00p 2892
08/10/2019 324.00p 328.00p 322.00p 322.00p 15250
07/10/2019 319.00p 328.00p 318.00p 324.00p 4167
04/10/2019 309.00p 319.44p 309.00p 319.00p 6044
03/10/2019 296.00p 319.80p 296.00p 309.00p 3415
02/10/2019 296.00p 300.00p 296.00p 296.00p 896
01/10/2019 297.00p 300.00p 296.00p 296.00p 595
30/09/2019 293.00p 301.50p 293.00p 297.00p 5373
27/09/2019 288.00p 300.00p 288.00p 293.00p 3590
26/09/2019 284.00p 289.10p 279.60p 288.00p 6000
25/09/2019 267.00p 286.40p 267.00p 284.00p 17755
24/09/2019 262.00p 267.00p 262.00p 267.00p 20885
23/09/2019 262.00p 266.00p 260.10p 262.00p 3447
20/09/2019 259.00p 266.00p 257.10p 262.00p 11756
19/09/2019 254.00p 260.00p 254.00p 259.00p 4800
18/09/2019 249.00p 258.00p 249.00p 254.00p 4670
17/09/2019 249.00p 249.30p 246.30p 249.00p 6500
16/09/2019 245.00p 258.00p 241.00p 250.00p 28657
13/09/2019 243.00p 248.00p 240.00p 245.00p 17473
12/09/2019 224.00p 243.40p 222.00p 242.00p 158935
11/09/2019 220.00p 222.40p 220.00p 220.00p 1349
10/09/2019 220.00p 220.00p 217.60p 220.00p 737
09/09/2019 220.00p 222.40p 220.00p 220.00p 1100
06/09/2019 220.00p 224.00p 216.80p 220.00p 11273
05/09/2019 220.00p 221.20p 220.00p 220.00p 4000
04/09/2019 220.00p 220.00p 220.00p 220.00p 0
03/09/2019 220.00p 220.00p 216.80p 220.00p 194
02/09/2019 220.00p 220.00p 220.00p 220.00p 0
30/08/2019 220.00p 220.00p 220.00p 220.00p 0
29/08/2019 220.00p 220.00p 220.00p 220.00p 0
28/08/2019 220.00p 220.00p 220.00p 220.00p 0
27/08/2019 220.00p 220.00p 216.80p 220.00p 504
23/08/2019 220.00p 220.00p 220.00p 220.00p 0
22/08/2019 220.00p 220.00p 220.00p 220.00p 0
21/08/2019 220.00p 220.00p 217.68p 220.00p 2790
20/08/2019 220.00p 221.20p 220.00p 220.00p 97
19/08/2019 220.00p 221.00p 220.00p 220.00p 0
16/08/2019 221.00p 221.00p 221.00p 221.00p 0
15/08/2019 221.00p 221.90p 221.00p 221.00p 26
14/08/2019 221.00p 221.90p 221.00p 221.00p 45
13/08/2019 223.00p 223.88p 219.00p 221.00p 3100
12/08/2019 223.00p 223.00p 219.00p 223.00p 2564
09/08/2019 223.00p 223.00p 219.00p 223.00p 985
08/08/2019 223.00p 224.80p 219.00p 223.00p 971
07/08/2019 223.00p 225.20p 223.00p 223.00p 2000
06/08/2019 223.00p 223.00p 223.00p 223.00p 0
05/08/2019 224.00p 225.20p 223.00p 223.00p 808
02/08/2019 224.00p 227.84p 224.00p 224.00p 750
01/08/2019 224.00p 224.00p 224.00p 224.00p 0
31/07/2019 224.00p 228.00p 224.00p 224.00p 836
30/07/2019 224.00p 224.00p 224.00p 224.00p 0
29/07/2019 224.00p 227.84p 224.00p 224.00p 213
26/07/2019 224.00p 224.00p 224.00p 224.00p 0
25/07/2019 224.00p 224.00p 224.00p 224.00p 0
24/07/2019 224.00p 224.00p 224.00p 224.00p 0
23/07/2019 224.00p 224.00p 224.00p 224.00p 0
22/07/2019 224.00p 225.20p 224.00p 224.00p 1906
19/07/2019 224.00p 228.00p 224.00p 224.00p 1473
18/07/2019 224.00p 227.84p 224.00p 224.00p 436
17/07/2019 224.00p 224.00p 224.00p 224.00p 0
16/07/2019 224.00p 225.20p 224.00p 224.00p 832
15/07/2019 224.00p 224.00p 224.00p 224.00p 0
12/07/2019 224.00p 224.00p 224.00p 224.00p 0
11/07/2019 224.00p 227.84p 224.00p 224.00p 50
10/07/2019 224.00p 228.00p 224.00p 224.00p 3300
09/07/2019 224.00p 224.00p 224.00p 224.00p 0
08/07/2019 224.00p 227.84p 224.00p 224.00p 3260
05/07/2019 224.00p 224.00p 224.00p 224.00p 0
04/07/2019 224.00p 226.80p 224.00p 224.00p 4000
03/07/2019 224.00p 227.84p 224.00p 224.00p 438
02/07/2019 226.00p 227.10p 224.00p 224.00p 924
01/07/2019 226.00p 228.00p 226.00p 226.00p 3010
28/06/2019 226.00p 226.00p 226.00p 226.00p 0

*Close Price adjusted for both dividends and splits