Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
11/09/2018 201.00p 201.00p 200.00p 201.00p 2400
10/09/2018 201.00p 201.00p 201.00p 201.00p 0
07/09/2018 201.00p 201.00p 200.00p 201.00p 2102
06/09/2018 210.00p 210.00p 200.00p 201.00p 9443
05/09/2018 219.00p 220.00p 200.40p 210.00p 31074
04/09/2018 218.00p 218.00p 216.10p 218.00p 500
03/09/2018 219.00p 219.00p 215.00p 218.00p 3488
31/08/2018 219.00p 219.00p 216.00p 219.00p 1652
30/08/2018 219.00p 221.00p 219.00p 219.00p 3800
29/08/2018 220.00p 220.00p 216.00p 219.00p 326
28/08/2018 220.00p 220.00p 216.00p 220.00p 1450
24/08/2018 220.00p 221.00p 220.00p 220.00p 400
23/08/2018 221.00p 221.00p 216.00p 220.00p 1450
22/08/2018 221.00p 222.90p 221.00p 221.00p 44
21/08/2018 221.00p 224.00p 216.71p 221.00p 1843
20/08/2018 221.00p 221.00p 216.10p 221.00p 1000
17/08/2018 221.00p 225.00p 216.10p 221.00p 3222
16/08/2018 224.00p 226.00p 220.00p 221.00p 3110
15/08/2018 219.00p 226.00p 219.00p 224.00p 1761
14/08/2018 210.00p 220.00p 210.00p 219.00p 10824
13/08/2018 210.00p 213.60p 210.00p 210.00p 460
10/08/2018 210.00p 210.00p 210.00p 210.00p 0
09/08/2018 210.00p 213.60p 206.48p 210.00p 3300
08/08/2018 210.00p 210.00p 210.00p 210.00p 0
07/08/2018 211.00p 211.84p 208.00p 210.00p 3649
06/08/2018 213.00p 213.00p 210.04p 211.00p 513
03/08/2018 213.00p 214.55p 213.00p 213.00p 932
02/08/2018 216.00p 216.00p 210.00p 213.00p 1650
01/08/2018 215.00p 216.00p 215.00p 216.00p 1319
31/07/2018 215.00p 215.00p 215.00p 215.00p 1697
30/07/2018 222.00p 222.00p 212.00p 215.00p 3756
27/07/2018 225.00p 225.00p 222.00p 223.00p 1876
26/07/2018 225.00p 225.00p 225.00p 225.00p 0
25/07/2018 225.00p 225.00p 225.00p 225.00p 0
24/07/2018 231.00p 231.00p 224.00p 225.00p 3349
23/07/2018 231.00p 231.00p 231.00p 231.00p 0
20/07/2018 231.00p 233.00p 228.00p 231.00p 2330
19/07/2018 231.00p 231.00p 231.00p 231.00p 0
18/07/2018 226.00p 231.43p 224.00p 231.00p 9040
17/07/2018 226.00p 227.52p 224.80p 226.00p 4641
16/07/2018 230.00p 230.00p 226.00p 226.00p 567
13/07/2018 238.00p 238.80p 230.00p 231.00p 3298
12/07/2018 238.00p 239.52p 238.00p 238.00p 1547
11/07/2018 238.00p 238.00p 238.00p 238.00p 0
10/07/2018 238.00p 239.92p 238.00p 238.00p 923
09/07/2018 238.00p 238.00p 238.00p 238.00p 0
06/07/2018 238.00p 238.00p 236.08p 238.00p 404
05/07/2018 238.00p 238.00p 238.00p 238.00p 0
04/07/2018 238.00p 238.00p 238.00p 238.00p 6334
03/07/2018 238.00p 238.00p 238.00p 238.00p 0
02/07/2018 238.00p 238.00p 238.00p 238.00p 0
29/06/2018 238.00p 238.00p 238.00p 238.00p 0
28/06/2018 237.00p 238.00p 237.00p 238.00p 0
27/06/2018 237.00p 239.00p 237.00p 237.00p 182
26/06/2018 238.00p 238.00p 236.00p 237.00p 618
25/06/2018 238.00p 238.00p 236.00p 238.00p 512
22/06/2018 238.00p 238.00p 238.00p 238.00p 0
21/06/2018 238.00p 238.00p 238.00p 238.00p 0
20/06/2018 242.00p 242.00p 237.40p 238.00p 3500
19/06/2018 242.00p 244.00p 242.00p 242.00p 0
18/06/2018 246.00p 246.00p 244.00p 244.00p 60
15/06/2018 246.00p 247.92p 246.00p 246.00p 1197
14/06/2018 246.00p 247.92p 246.00p 246.00p 1000
13/06/2018 244.00p 247.94p 244.00p 246.00p 3590
12/06/2018 242.00p 244.00p 241.60p 244.00p 450
11/06/2018 242.00p 245.84p 242.00p 242.00p 1528
08/06/2018 240.00p 245.84p 240.00p 242.00p 1929
07/06/2018 240.00p 241.00p 240.00p 240.00p 0
06/06/2018 241.00p 241.00p 238.75p 240.00p 2042
05/06/2018 241.00p 241.00p 239.70p 241.00p 2105
04/06/2018 241.00p 243.94p 238.96p 241.00p 5936
01/06/2018 235.00p 244.89p 235.00p 241.00p 25150
31/05/2018 232.00p 232.00p 232.00p 232.00p 0
30/05/2018 232.00p 232.00p 228.00p 232.00p 500
29/05/2018 232.00p 232.00p 228.00p 232.00p 276
25/05/2018 232.00p 232.00p 232.00p 232.00p 3300
24/05/2018 232.00p 232.00p 232.00p 232.00p 0
23/05/2018 232.00p 235.00p 232.00p 232.00p 333
22/05/2018 232.00p 235.00p 232.00p 232.00p 207
21/05/2018 232.00p 232.00p 228.00p 232.00p 611
18/05/2018 232.00p 235.00p 228.50p 232.00p 1200
17/05/2018 232.00p 236.00p 228.50p 232.00p 3546
16/05/2018 229.00p 232.00p 229.00p 232.00p 600
15/05/2018 229.00p 229.00p 229.00p 229.00p 0
14/05/2018 236.00p 236.00p 228.00p 229.00p 5006
11/05/2018 236.00p 238.00p 232.00p 236.00p 983
10/05/2018 236.00p 238.00p 236.00p 236.00p 210
09/05/2018 236.00p 236.00p 236.00p 236.00p 0
08/05/2018 237.00p 237.00p 232.00p 236.00p 4039
04/05/2018 237.00p 238.00p 237.00p 237.00p 104
03/05/2018 237.00p 237.00p 237.00p 237.00p 0
02/05/2018 238.00p 238.00p 232.00p 237.00p 1770
01/05/2018 238.00p 239.60p 238.00p 238.00p 412
30/04/2018 238.00p 238.00p 238.00p 238.00p 0
27/04/2018 238.00p 238.00p 234.00p 238.00p 1477
26/04/2018 238.00p 240.00p 238.00p 238.00p 500
25/04/2018 238.00p 238.00p 238.00p 238.00p 0
24/04/2018 238.00p 238.00p 234.00p 238.00p 1900
23/04/2018 238.00p 238.00p 235.00p 238.00p 90
20/04/2018 238.00p 238.00p 238.00p 238.00p 0
19/04/2018 237.00p 241.00p 237.00p 238.00p 1037
18/04/2018 237.00p 237.00p 237.00p 237.00p 0
17/04/2018 234.00p 237.00p 232.04p 237.00p 7258
16/04/2018 234.00p 234.07p 234.00p 234.00p 1787
13/04/2018 234.00p 234.07p 232.04p 234.00p 2112
12/04/2018 232.00p 234.00p 231.00p 234.00p 2165
11/04/2018 232.00p 232.00p 230.90p 232.00p 2881
10/04/2018 232.00p 232.00p 228.00p 232.00p 4481
09/04/2018 232.00p 232.00p 232.00p 232.00p 0
06/04/2018 232.00p 232.00p 232.00p 232.00p 5000
05/04/2018 233.00p 233.00p 230.12p 232.00p 1885
04/04/2018 235.00p 235.00p 230.20p 233.00p 100
03/04/2018 235.00p 235.00p 231.00p 235.00p 607
29/03/2018 235.00p 235.00p 235.00p 235.00p 0
28/03/2018 235.00p 235.00p 235.00p 235.00p 0
27/03/2018 238.00p 238.00p 235.00p 235.00p 1180
26/03/2018 238.00p 238.00p 236.20p 238.00p 2116
23/03/2018 238.00p 238.00p 238.00p 238.00p 0
22/03/2018 242.00p 242.00p 238.00p 238.00p 1000
21/03/2018 243.00p 244.40p 238.10p 242.00p 7519
20/03/2018 236.00p 243.00p 233.10p 243.00p 6393
19/03/2018 227.00p 236.00p 227.00p 236.00p 5972
16/03/2018 227.00p 229.94p 224.96p 227.00p 2333
15/03/2018 222.00p 227.00p 220.50p 227.00p 4770
14/03/2018 223.00p 223.75p 222.25p 223.00p 5065
13/03/2018 223.00p 223.00p 222.25p 223.00p 1500
12/03/2018 220.00p 224.00p 220.00p 223.00p 6400
09/03/2018 214.00p 222.00p 214.00p 220.00p 10060
08/03/2018 214.00p 214.00p 213.00p 214.00p 969
07/03/2018 214.00p 214.00p 213.20p 214.00p 428
06/03/2018 214.00p 214.00p 214.00p 214.00p 0
05/03/2018 214.00p 215.60p 212.80p 214.00p 600
02/03/2018 214.00p 214.00p 214.00p 214.00p 0
01/03/2018 214.00p 214.00p 214.00p 214.00p 0
28/02/2018 214.00p 214.00p 214.00p 214.00p 0
27/02/2018 214.00p 214.00p 214.00p 214.00p 0
26/02/2018 214.00p 214.00p 214.00p 214.00p 0
23/02/2018 214.00p 214.00p 214.00p 214.00p 0
22/02/2018 214.00p 214.00p 214.00p 214.00p 0
21/02/2018 214.00p 214.00p 214.00p 214.00p 0
20/02/2018 215.00p 215.84p 214.00p 214.00p 1891
19/02/2018 215.00p 215.98p 214.04p 215.00p 1862
16/02/2018 215.00p 215.00p 214.12p 215.00p 940
15/02/2018 215.00p 215.00p 214.60p 215.00p 4152
14/02/2018 213.00p 215.40p 213.00p 215.00p 185
13/02/2018 211.00p 213.10p 211.00p 213.00p 1397
12/02/2018 207.00p 211.00p 207.00p 211.00p 4893
09/02/2018 207.00p 207.00p 204.36p 207.00p 3417
08/02/2018 207.00p 207.00p 207.00p 207.00p 0
07/02/2018 204.00p 207.00p 204.00p 207.00p 2000
06/02/2018 205.00p 205.00p 200.00p 204.00p 4247
05/02/2018 219.00p 221.00p 209.00p 209.00p 5340
02/02/2018 225.00p 225.00p 220.00p 221.00p 3485
01/02/2018 227.00p 227.00p 224.02p 225.00p 150
31/01/2018 227.00p 227.00p 224.12p 227.00p 363
30/01/2018 227.00p 227.00p 225.80p 227.00p 1011
29/01/2018 227.00p 227.60p 224.00p 227.00p 2497
26/01/2018 223.00p 230.00p 222.00p 227.00p 7321
25/01/2018 212.00p 226.00p 210.00p 222.00p 14104
24/01/2018 202.00p 204.00p 202.00p 202.00p 2500
23/01/2018 199.50p 205.00p 199.50p 202.00p 3469
22/01/2018 195.00p 202.00p 195.00p 199.00p 4500
19/01/2018 195.00p 196.00p 195.00p 195.00p 961
18/01/2018 195.00p 195.00p 195.00p 195.00p 0
17/01/2018 195.00p 195.00p 195.00p 195.00p 0
16/01/2018 195.00p 195.00p 195.00p 195.00p 0
15/01/2018 195.00p 195.00p 195.00p 195.00p 0
12/01/2018 195.00p 195.00p 195.00p 195.00p 0
11/01/2018 195.00p 195.00p 192.75p 195.00p 500
10/01/2018 196.00p 196.00p 193.00p 195.00p 1092
09/01/2018 196.00p 196.00p 193.00p 196.00p 512
08/01/2018 196.00p 199.00p 196.00p 196.00p 997
05/01/2018 196.00p 196.00p 193.00p 196.00p 10
04/01/2018 196.00p 196.00p 196.00p 196.00p 0
03/01/2018 195.00p 196.00p 195.00p 196.00p 5000
02/01/2018 195.00p 198.00p 191.25p 195.00p 1503
29/12/2017 195.00p 195.00p 191.25p 195.00p 1381
28/12/2017 195.00p 197.00p 195.00p 195.00p 3277
27/12/2017 195.00p 195.00p 195.00p 195.00p 0
22/12/2017 195.00p 195.00p 195.00p 195.00p 0
21/12/2017 197.50p 197.50p 191.00p 195.00p 2552
20/12/2017 197.50p 197.50p 197.50p 197.50p 0
19/12/2017 198.50p 198.50p 193.72p 197.50p 1558
18/12/2017 198.50p 198.50p 195.42p 198.50p 527
15/12/2017 198.50p 198.50p 198.50p 198.50p 0
14/12/2017 198.50p 198.50p 198.50p 198.50p 0
13/12/2017 198.50p 198.50p 195.42p 198.50p 162
12/12/2017 198.50p 198.50p 198.50p 198.50p 394
11/12/2017 198.50p 198.50p 198.50p 198.50p 0
08/12/2017 198.50p 198.50p 198.50p 198.50p 7000
07/12/2017 200.00p 200.00p 195.00p 198.50p 3100
06/12/2017 200.00p 200.00p 200.00p 200.00p 0
05/12/2017 200.00p 200.00p 195.60p 200.00p 132
04/12/2017 197.50p 205.00p 196.00p 200.00p 6929
01/12/2017 192.50p 200.00p 191.00p 197.50p 9007
30/11/2017 192.50p 192.80p 192.50p 192.50p 778
29/11/2017 192.50p 192.50p 192.50p 192.50p 0
28/11/2017 192.50p 192.50p 192.50p 192.50p 0
27/11/2017 192.50p 192.90p 192.50p 192.50p 717
24/11/2017 192.50p 192.50p 192.50p 192.50p 0

*Close Price adjusted for both dividends and splits