Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
23/11/2017 192.50p 192.50p 192.50p 192.50p 0
22/11/2017 192.50p 192.50p 190.00p 192.50p 1008
21/11/2017 192.50p 192.50p 191.00p 192.50p 1000
20/11/2017 192.50p 193.40p 188.90p 192.50p 1845
17/11/2017 192.50p 193.90p 192.50p 192.50p 607
16/11/2017 193.50p 194.00p 190.00p 192.50p 5294
15/11/2017 197.50p 197.50p 193.50p 193.50p 2166
14/11/2017 202.50p 202.50p 197.50p 197.50p 5365
13/11/2017 202.50p 202.50p 202.50p 202.50p 0
10/11/2017 202.50p 202.50p 202.50p 202.50p 0
09/11/2017 202.50p 204.40p 202.50p 202.50p 1200
08/11/2017 202.50p 204.40p 202.50p 202.50p 722
07/11/2017 202.50p 204.50p 202.50p 202.50p 33
06/11/2017 202.50p 204.50p 202.50p 202.50p 1955
03/11/2017 202.50p 202.50p 202.50p 202.50p 0
02/11/2017 202.50p 202.50p 202.50p 202.50p 0
01/11/2017 202.50p 202.50p 202.00p 202.50p 11500
31/10/2017 202.50p 202.50p 202.00p 202.50p 91
30/10/2017 202.50p 202.50p 202.00p 202.50p 1000
27/10/2017 202.50p 204.70p 202.00p 202.50p 2402
26/10/2017 202.50p 205.00p 202.00p 202.50p 3529
25/10/2017 202.50p 204.00p 202.50p 202.50p 11737
24/10/2017 202.50p 203.50p 202.50p 202.50p 491
23/10/2017 202.50p 202.50p 202.50p 202.50p 0
20/10/2017 202.50p 203.50p 202.50p 202.50p 850
19/10/2017 207.50p 207.50p 202.50p 202.50p 5550
18/10/2017 214.00p 214.00p 207.50p 207.50p 5561
17/10/2017 214.00p 214.00p 214.00p 214.00p 0
16/10/2017 215.00p 215.00p 212.60p 214.00p 1863
13/10/2017 215.00p 215.00p 215.00p 215.00p 461
12/10/2017 215.00p 215.00p 215.00p 215.00p 1500
11/10/2017 215.00p 215.00p 215.00p 215.00p 4090
10/10/2017 214.00p 215.00p 214.00p 215.00p 10072
09/10/2017 214.00p 214.00p 214.00p 214.00p 1500
06/10/2017 215.00p 215.00p 214.00p 214.00p 6956
05/10/2017 210.00p 215.00p 210.00p 215.00p 15289
04/10/2017 210.00p 210.00p 210.00p 210.00p 3807
03/10/2017 210.00p 210.00p 210.00p 210.00p 4579
02/10/2017 200.00p 210.00p 198.50p 210.00p 21495
29/09/2017 198.50p 198.50p 198.50p 198.50p 14850
28/09/2017 198.50p 198.50p 198.50p 198.50p 12384
27/09/2017 198.50p 198.50p 198.50p 198.50p 2700
26/09/2017 196.50p 198.50p 196.50p 198.50p 6000
25/09/2017 198.50p 198.50p 196.50p 196.50p 7500
22/09/2017 198.50p 198.50p 198.50p 198.50p 2141
21/09/2017 195.50p 198.50p 195.50p 198.50p 6756
20/09/2017 195.50p 195.50p 195.50p 195.50p 4355
19/09/2017 195.50p 195.50p 195.50p 195.50p 303
18/09/2017 191.00p 198.50p 191.00p 195.50p 23404
15/09/2017 191.00p 191.00p 191.00p 191.00p 3882
14/09/2017 192.50p 198.50p 185.00p 191.00p 49977
13/09/2017 185.00p 185.00p 185.00p 185.00p 8259
12/09/2017 176.50p 185.00p 176.50p 185.00p 21103
11/09/2017 176.50p 176.50p 176.50p 176.50p 1209
08/09/2017 176.50p 176.50p 176.50p 176.50p 2100
07/09/2017 176.50p 176.50p 176.50p 176.50p 3546
06/09/2017 176.00p 176.50p 176.00p 176.50p 939
05/09/2017 176.00p 176.00p 176.00p 176.00p 0
04/09/2017 176.00p 176.00p 176.00p 176.00p 650
01/09/2017 176.00p 176.00p 176.00p 176.00p 0
31/08/2017 176.00p 176.00p 176.00p 176.00p 0
30/08/2017 175.00p 176.00p 175.00p 176.00p 1350
29/08/2017 175.00p 175.00p 175.00p 175.00p 0
25/08/2017 175.00p 175.00p 175.00p 175.00p 0
24/08/2017 175.00p 175.00p 175.00p 175.00p 0
23/08/2017 175.00p 175.00p 175.00p 175.00p 0
22/08/2017 175.00p 175.00p 175.00p 175.00p 1000
21/08/2017 175.00p 175.00p 175.00p 175.00p 0
18/08/2017 175.00p 175.00p 175.00p 175.00p 233
17/08/2017 175.00p 175.00p 173.00p 175.00p 0
16/08/2017 175.00p 175.00p 173.00p 173.00p 10000
15/08/2017 175.00p 175.00p 175.00p 175.00p 0
14/08/2017 175.00p 175.00p 175.00p 175.00p 2163
11/08/2017 175.00p 175.00p 175.00p 175.00p 1785
10/08/2017 177.50p 177.50p 175.00p 175.00p 1328
09/08/2017 177.50p 177.50p 177.50p 177.50p 0
08/08/2017 177.50p 177.50p 177.50p 177.50p 0
07/08/2017 177.50p 177.50p 177.50p 177.50p 296
04/08/2017 177.50p 177.50p 177.50p 177.50p 500
03/08/2017 177.50p 177.50p 177.50p 177.50p 0
02/08/2017 177.50p 177.50p 177.50p 177.50p 0
01/08/2017 177.50p 177.50p 177.50p 177.50p 0
31/07/2017 185.00p 185.00p 177.50p 177.50p 18458
28/07/2017 185.00p 185.00p 185.00p 185.00p 5000
27/07/2017 185.00p 185.00p 185.00p 185.00p 272
26/07/2017 186.00p 186.00p 185.00p 185.00p 1400
25/07/2017 186.00p 186.00p 186.00p 186.00p 0
24/07/2017 186.00p 186.00p 186.00p 186.00p 1898
21/07/2017 186.00p 186.00p 186.00p 186.00p 0
20/07/2017 186.00p 186.00p 186.00p 186.00p 1000
19/07/2017 186.00p 186.00p 186.00p 186.00p 0
18/07/2017 186.00p 186.00p 186.00p 186.00p 0
17/07/2017 186.00p 186.00p 186.00p 186.00p 0
14/07/2017 186.00p 186.00p 186.00p 186.00p 0
13/07/2017 186.00p 186.00p 186.00p 186.00p 0
12/07/2017 187.50p 187.50p 186.00p 186.00p 1000
11/07/2017 187.50p 187.50p 187.50p 187.50p 9384
10/07/2017 187.50p 187.50p 187.50p 187.50p 1700
07/07/2017 187.50p 187.50p 187.50p 187.50p 827
06/07/2017 187.50p 187.50p 187.50p 187.50p 2000
05/07/2017 187.50p 187.50p 187.50p 187.50p 100
04/07/2017 189.00p 189.00p 187.50p 187.50p 0
03/07/2017 191.50p 191.50p 189.00p 189.00p 12130
30/06/2017 191.50p 191.50p 191.50p 191.50p 909
29/06/2017 191.50p 191.50p 191.50p 191.50p 260
28/06/2017 192.50p 192.50p 191.50p 191.50p 2043
27/06/2017 192.50p 192.50p 192.50p 192.50p 1000
26/06/2017 192.50p 192.50p 192.50p 192.50p 0
23/06/2017 192.50p 192.50p 192.50p 192.50p 267
22/06/2017 192.50p 192.50p 192.50p 192.50p 0
21/06/2017 192.50p 192.50p 192.50p 192.50p 0
20/06/2017 192.50p 192.50p 192.50p 192.50p 0
19/06/2017 192.50p 192.50p 192.50p 192.50p 0
16/06/2017 191.50p 195.00p 191.00p 192.50p 7389
15/06/2017 191.50p 194.86p 188.35p 191.50p 1300
14/06/2017 191.50p 195.00p 188.35p 191.50p 7187
13/06/2017 191.50p 191.50p 191.50p 191.50p 0
12/06/2017 191.50p 191.50p 191.50p 191.50p 0
09/06/2017 191.50p 191.50p 188.35p 191.50p 870
08/06/2017 191.50p 191.50p 188.35p 191.50p 1750
07/06/2017 192.50p 194.86p 190.30p 191.50p 1435
06/06/2017 192.50p 194.90p 190.25p 192.50p 2814
05/06/2017 192.50p 193.50p 190.00p 192.50p 8267
02/06/2017 193.50p 199.00p 190.00p 192.50p 16208
01/06/2017 174.00p 195.00p 174.00p 193.50p 26733
31/05/2017 163.50p 163.50p 163.50p 163.50p 0
30/05/2017 163.50p 166.13p 163.50p 163.50p 302
26/05/2017 163.50p 163.50p 163.50p 163.50p 0
25/05/2017 163.50p 164.50p 163.00p 163.50p 6000
24/05/2017 163.50p 164.63p 162.38p 163.50p 802
23/05/2017 163.50p 164.63p 163.50p 163.50p 29
22/05/2017 162.50p 164.75p 162.38p 163.50p 9802
19/05/2017 162.50p 165.00p 162.50p 162.50p 12130
18/05/2017 162.50p 163.90p 160.63p 162.50p 964
17/05/2017 162.50p 162.50p 160.63p 162.50p 916
16/05/2017 162.50p 163.99p 162.50p 162.50p 1814
15/05/2017 162.50p 163.99p 160.63p 162.50p 2814
12/05/2017 162.50p 163.99p 162.50p 162.50p 199
11/05/2017 162.50p 163.99p 162.50p 162.50p 403
10/05/2017 162.50p 164.00p 162.50p 162.50p 2213
09/05/2017 162.50p 163.70p 160.80p 162.50p 2880
08/05/2017 162.50p 163.70p 162.50p 162.50p 2000
05/05/2017 162.50p 163.70p 160.10p 162.50p 698
04/05/2017 162.50p 162.50p 160.10p 162.50p 1150
03/05/2017 162.50p 162.50p 159.10p 162.50p 8000
02/05/2017 162.50p 163.70p 160.10p 162.50p 2994
28/04/2017 163.00p 164.38p 160.63p 162.50p 6906
27/04/2017 162.50p 165.00p 161.64p 163.00p 7556
26/04/2017 162.50p 162.50p 162.50p 162.50p 0
25/04/2017 162.50p 162.50p 162.50p 162.50p 0
24/04/2017 162.50p 164.90p 162.50p 162.50p 30
21/04/2017 160.00p 164.25p 160.00p 162.50p 8664
20/04/2017 160.00p 160.00p 160.00p 160.00p 0
19/04/2017 160.00p 160.00p 159.10p 160.00p 161
18/04/2017 160.00p 161.36p 159.10p 160.00p 1345
13/04/2017 160.00p 161.40p 160.00p 160.00p 170
12/04/2017 160.00p 160.00p 159.10p 160.00p 1000
11/04/2017 160.00p 161.40p 158.08p 160.00p 1918
10/04/2017 160.00p 160.00p 159.10p 160.00p 2500
07/04/2017 160.00p 160.00p 160.00p 160.00p 0
06/04/2017 160.00p 160.00p 160.00p 160.00p 0
05/04/2017 161.50p 161.50p 158.00p 160.00p 10525
04/04/2017 161.50p 164.86p 161.50p 161.50p 200
03/04/2017 161.50p 164.86p 161.50p 161.50p 120
31/03/2017 161.50p 161.50p 161.50p 161.50p 0
30/03/2017 161.50p 161.50p 161.50p 161.50p 0
29/03/2017 161.50p 163.60p 161.50p 161.50p 307
28/03/2017 161.50p 165.00p 159.00p 161.50p 7000
27/03/2017 160.00p 164.80p 158.00p 161.00p 6000
24/03/2017 155.50p 162.50p 154.20p 160.00p 22696
23/03/2017 152.50p 155.50p 152.50p 155.50p 31
22/03/2017 152.50p 152.50p 150.00p 152.50p 4666
21/03/2017 152.50p 152.50p 152.50p 152.50p 0
20/03/2017 152.50p 152.50p 150.05p 152.50p 598
17/03/2017 152.50p 152.50p 152.50p 152.50p 0
16/03/2017 152.50p 156.00p 148.00p 152.50p 32416
15/03/2017 152.50p 152.99p 152.50p 152.50p 100
14/03/2017 152.50p 153.00p 152.50p 152.50p 642
13/03/2017 154.00p 154.80p 150.00p 152.50p 3718
10/03/2017 154.00p 154.00p 154.00p 154.00p 0
09/03/2017 154.00p 154.00p 154.00p 154.00p 0
08/03/2017 154.00p 154.00p 154.00p 154.00p 0
07/03/2017 154.00p 154.00p 150.00p 154.00p 11200
06/03/2017 154.00p 157.00p 154.00p 154.00p 2000
03/03/2017 154.00p 154.00p 154.00p 154.00p 0
02/03/2017 154.00p 154.00p 151.00p 154.00p 1000
01/03/2017 154.00p 157.00p 151.00p 154.00p 1020
28/02/2017 154.00p 157.00p 151.00p 154.00p 1219
27/02/2017 154.00p 154.00p 154.00p 154.00p 0
24/02/2017 154.00p 154.00p 151.00p 154.00p 500
23/02/2017 154.00p 157.00p 154.00p 154.00p 30
22/02/2017 154.00p 156.00p 154.00p 154.00p 5000
21/02/2017 154.00p 157.00p 154.00p 154.00p 12318
20/02/2017 154.00p 154.00p 154.00p 154.00p 0
17/02/2017 154.00p 154.00p 154.00p 154.00p 0
16/02/2017 154.00p 154.00p 154.00p 154.00p 0
15/02/2017 154.00p 157.00p 152.00p 154.00p 2165
14/02/2017 154.00p 154.00p 152.00p 154.00p 2000
13/02/2017 154.00p 157.40p 151.71p 154.00p 7400
10/02/2017 154.00p 157.40p 151.71p 154.00p 4813

*Close Price adjusted for both dividends and splits