Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
09/02/2017 154.00p 157.52p 154.00p 154.00p 126
08/02/2017 154.00p 154.00p 154.00p 154.00p 0
07/02/2017 154.00p 154.00p 154.00p 154.00p 0
06/02/2017 154.00p 157.52p 154.00p 154.00p 949
03/02/2017 154.00p 154.00p 151.84p 154.00p 2000
02/02/2017 153.50p 156.93p 151.50p 154.00p 983
01/02/2017 153.50p 153.50p 151.26p 153.50p 411
31/01/2017 155.50p 156.93p 151.26p 153.50p 3484
30/01/2017 149.00p 163.52p 149.00p 155.50p 16586
27/01/2017 138.00p 152.50p 138.00p 149.00p 4506
26/01/2017 123.50p 140.00p 123.50p 138.00p 21655
25/01/2017 123.50p 123.50p 120.00p 122.50p 1000
24/01/2017 123.50p 123.50p 123.50p 123.50p 0
23/01/2017 123.50p 124.00p 123.50p 123.50p 40
20/01/2017 123.50p 123.50p 123.50p 123.50p 0
19/01/2017 123.50p 123.50p 123.50p 123.50p 0
18/01/2017 124.00p 124.00p 120.00p 123.50p 3886
17/01/2017 125.00p 125.00p 120.16p 124.00p 400
16/01/2017 124.00p 128.00p 124.00p 124.00p 854
13/01/2017 124.00p 126.00p 120.00p 124.00p 1236
12/01/2017 124.00p 124.00p 124.00p 124.00p 0
11/01/2017 122.00p 124.00p 122.00p 124.00p 1398
10/01/2017 121.50p 122.97p 121.50p 122.00p 3800
09/01/2017 121.50p 121.50p 119.00p 121.50p 1000
06/01/2017 121.50p 121.50p 121.50p 121.50p 0
05/01/2017 119.00p 123.00p 119.00p 121.50p 6356
04/01/2017 119.00p 119.00p 118.32p 119.00p 788
03/01/2017 118.50p 119.96p 118.50p 119.00p 819
30/12/2016 118.50p 118.50p 118.50p 118.50p 0
29/12/2016 118.50p 118.50p 118.50p 118.50p 0
28/12/2016 118.50p 118.50p 118.50p 118.50p 0
23/12/2016 118.50p 119.63p 118.50p 118.50p 40
22/12/2016 117.50p 118.95p 117.50p 118.50p 4000
21/12/2016 117.50p 117.50p 117.50p 117.50p 0
20/12/2016 117.50p 117.50p 117.50p 117.50p 0
19/12/2016 117.50p 117.50p 117.50p 117.50p 0
16/12/2016 117.50p 118.95p 117.50p 117.50p 832
15/12/2016 117.50p 118.95p 117.50p 117.50p 2086
14/12/2016 117.50p 117.50p 117.50p 117.50p 0
13/12/2016 117.50p 119.00p 117.50p 117.50p 647
12/12/2016 118.50p 118.50p 115.25p 117.50p 2230
09/12/2016 118.50p 118.50p 118.50p 118.50p 0
08/12/2016 120.00p 120.00p 115.00p 118.50p 4207
07/12/2016 120.00p 120.00p 120.00p 120.00p 0
06/12/2016 120.00p 120.00p 116.00p 120.00p 535
05/12/2016 120.00p 120.00p 120.00p 120.00p 0
02/12/2016 120.00p 120.00p 120.00p 120.00p 0
01/12/2016 122.50p 122.50p 120.00p 120.00p 790
30/11/2016 122.50p 122.50p 122.50p 122.50p 0
29/11/2016 122.50p 123.90p 122.50p 122.50p 405
28/11/2016 122.50p 122.50p 119.00p 122.50p 10000
25/11/2016 122.50p 122.50p 122.50p 122.50p 0
24/11/2016 122.50p 122.50p 121.00p 122.50p 1392
23/11/2016 122.50p 123.90p 122.50p 122.50p 38
22/11/2016 122.50p 122.50p 122.50p 122.50p 0
21/11/2016 122.50p 123.90p 120.00p 122.50p 2973
18/11/2016 122.50p 123.90p 122.50p 122.50p 668
17/11/2016 122.50p 123.90p 122.50p 122.50p 200
16/11/2016 122.50p 122.50p 122.50p 122.50p 0
15/11/2016 122.50p 122.50p 122.50p 122.50p 0
14/11/2016 122.50p 122.50p 120.00p 122.50p 2750
11/11/2016 122.50p 122.50p 122.50p 122.50p 0
10/11/2016 123.50p 123.50p 122.00p 122.50p 4500
09/11/2016 123.50p 125.00p 123.50p 123.50p 2000
08/11/2016 123.50p 123.50p 123.50p 123.50p 0
07/11/2016 123.50p 123.50p 122.38p 123.50p 300
04/11/2016 123.50p 124.63p 123.50p 123.50p 5100
03/11/2016 123.50p 124.55p 123.50p 123.50p 1589
02/11/2016 123.50p 124.55p 122.00p 123.50p 3200
01/11/2016 123.50p 124.55p 123.50p 123.50p 2381
31/10/2016 123.50p 124.00p 122.06p 123.50p 3623
28/10/2016 123.50p 123.50p 123.50p 123.50p 0
27/10/2016 127.50p 130.00p 123.50p 123.50p 9743
26/10/2016 128.50p 128.50p 128.50p 128.50p 0
25/10/2016 126.00p 132.00p 126.00p 128.50p 5198
24/10/2016 124.00p 128.00p 124.00p 126.00p 3538
21/10/2016 124.00p 124.00p 124.00p 124.00p 0
20/10/2016 123.50p 128.35p 123.50p 124.00p 4555
19/10/2016 123.50p 126.00p 123.50p 123.50p 5834
18/10/2016 123.50p 124.40p 123.50p 123.50p 1000
17/10/2016 123.50p 126.50p 122.10p 123.50p 410
14/10/2016 122.50p 125.00p 122.10p 123.50p 2605
13/10/2016 122.50p 122.50p 122.50p 122.50p 0
12/10/2016 122.50p 124.70p 122.50p 122.50p 100
11/10/2016 121.50p 125.00p 121.50p 122.50p 6300
10/10/2016 121.50p 121.50p 119.12p 121.50p 570
07/10/2016 121.50p 121.50p 121.50p 121.50p 0
06/10/2016 118.50p 122.00p 118.50p 121.50p 3730
05/10/2016 117.50p 120.00p 117.50p 117.50p 2914
04/10/2016 117.50p 120.00p 117.50p 117.50p 600
03/10/2016 117.50p 119.00p 116.20p 117.50p 4261
30/09/2016 117.50p 117.50p 117.50p 117.50p 0
29/09/2016 117.50p 119.00p 117.50p 117.50p 422
28/09/2016 117.50p 117.50p 117.50p 117.50p 0
27/09/2016 117.50p 119.50p 115.50p 117.50p 24661
26/09/2016 116.50p 119.93p 116.50p 117.50p 3286
23/09/2016 116.50p 119.93p 116.50p 116.50p 1640
22/09/2016 115.00p 116.50p 115.00p 116.50p 0
21/09/2016 115.00p 115.00p 113.00p 115.00p 491
20/09/2016 115.00p 119.40p 115.00p 115.00p 1500
19/09/2016 115.00p 115.00p 115.00p 115.00p 0
16/09/2016 115.00p 119.40p 115.00p 115.00p 790
15/09/2016 115.00p 115.00p 115.00p 115.00p 0
14/09/2016 115.00p 115.00p 115.00p 115.00p 0
13/09/2016 115.00p 115.00p 115.00p 115.00p 0
12/09/2016 112.50p 116.00p 112.50p 115.00p 4000
09/09/2016 112.50p 112.50p 112.50p 112.50p 0
08/09/2016 112.50p 112.50p 112.50p 112.50p 0
07/09/2016 112.50p 114.70p 112.50p 112.50p 525
06/09/2016 112.50p 112.50p 112.50p 112.50p 0
05/09/2016 112.50p 114.70p 112.50p 112.50p 858
02/09/2016 112.50p 112.50p 112.00p 112.50p 1500
01/09/2016 110.00p 115.00p 107.50p 112.50p 6486
31/08/2016 110.00p 110.00p 110.00p 110.00p 0
30/08/2016 110.00p 114.40p 110.00p 110.00p 439
26/08/2016 110.00p 110.00p 110.00p 110.00p 0
25/08/2016 110.00p 110.00p 110.00p 110.00p 0
24/08/2016 110.00p 110.00p 110.00p 110.00p 0
23/08/2016 110.00p 114.40p 110.00p 110.00p 43
22/08/2016 110.00p 110.00p 107.50p 110.00p 1300
19/08/2016 110.00p 110.00p 110.00p 110.00p 0
18/08/2016 110.00p 110.00p 110.00p 110.00p 0
17/08/2016 110.00p 114.40p 110.00p 110.00p 2163
16/08/2016 110.00p 110.00p 110.00p 110.00p 0
15/08/2016 110.00p 110.00p 110.00p 110.00p 0
12/08/2016 110.00p 110.00p 110.00p 110.00p 0
11/08/2016 110.00p 110.00p 110.00p 110.00p 0
10/08/2016 110.00p 110.00p 106.00p 110.00p 5000
09/08/2016 110.00p 110.00p 106.50p 110.00p 6641
08/08/2016 110.00p 110.00p 110.00p 110.00p 0
05/08/2016 110.00p 110.00p 110.00p 110.00p 0
04/08/2016 110.00p 110.00p 110.00p 110.00p 0
03/08/2016 110.00p 110.00p 110.00p 110.00p 0
02/08/2016 110.00p 114.00p 110.00p 110.00p 5000
01/08/2016 110.00p 114.00p 110.00p 110.00p 1000
29/07/2016 109.00p 110.00p 109.00p 110.00p 0
28/07/2016 108.50p 111.58p 108.50p 109.00p 450
27/07/2016 108.50p 108.50p 108.50p 108.50p 0
26/07/2016 108.50p 108.50p 108.50p 108.50p 0
25/07/2016 108.50p 111.58p 106.12p 108.50p 704
22/07/2016 108.50p 108.50p 108.50p 108.50p 0
21/07/2016 108.50p 111.58p 108.50p 108.50p 700
20/07/2016 108.50p 108.50p 108.50p 108.50p 0
19/07/2016 108.50p 108.50p 108.50p 108.50p 0
18/07/2016 108.50p 108.50p 108.50p 108.50p 0
15/07/2016 108.50p 108.50p 108.50p 108.50p 0
14/07/2016 108.50p 111.58p 108.50p 108.50p 1500
13/07/2016 108.50p 108.50p 106.40p 108.50p 1450
12/07/2016 108.50p 108.50p 108.50p 108.50p 0
11/07/2016 108.50p 108.50p 108.50p 108.50p 0
08/07/2016 108.00p 111.20p 108.00p 108.50p 899
07/07/2016 107.00p 108.00p 105.00p 108.00p 2500
06/07/2016 103.50p 107.00p 103.50p 107.00p 0
05/07/2016 103.50p 103.50p 103.50p 103.50p 0
04/07/2016 103.50p 103.50p 103.50p 103.50p 0
01/07/2016 103.50p 103.50p 103.50p 103.50p 0
30/06/2016 103.50p 103.50p 103.50p 103.50p 0
29/06/2016 103.50p 104.82p 103.50p 103.50p 479
28/06/2016 103.50p 104.52p 103.50p 103.50p 3444
27/06/2016 106.00p 106.00p 103.00p 103.50p 3444
24/06/2016 107.50p 107.50p 103.00p 106.00p 1509
23/06/2016 110.00p 112.50p 110.00p 111.50p 42
22/06/2016 110.00p 110.00p 107.50p 110.00p 9698
21/06/2016 110.00p 110.00p 107.50p 110.00p 1000
20/06/2016 110.00p 110.00p 107.50p 110.00p 5000
17/06/2016 110.00p 110.00p 110.00p 110.00p 0
16/06/2016 110.00p 110.00p 110.00p 110.00p 0
15/06/2016 110.00p 110.00p 110.00p 110.00p 0
14/06/2016 110.00p 110.00p 110.00p 110.00p 0
13/06/2016 110.00p 110.00p 105.00p 110.00p 5000
10/06/2016 110.00p 110.00p 110.00p 110.00p 0
09/06/2016 110.00p 110.00p 107.20p 110.00p 3735
08/06/2016 107.50p 110.00p 107.50p 110.00p 1877
07/06/2016 102.50p 108.00p 102.50p 107.50p 15000
06/06/2016 101.50p 102.50p 101.50p 102.50p 0
03/06/2016 101.50p 101.50p 101.50p 101.50p 0
02/06/2016 100.00p 101.50p 100.00p 101.50p 3000
01/06/2016 99.00p 102.52p 99.00p 100.00p 2500
31/05/2016 99.00p 102.52p 95.00p 99.00p 3714
27/05/2016 99.00p 102.52p 99.00p 99.00p 490
26/05/2016 99.00p 99.00p 99.00p 99.00p 0
25/05/2016 99.00p 99.00p 99.00p 99.00p 0
24/05/2016 99.00p 99.00p 97.40p 99.00p 22000
23/05/2016 99.00p 102.52p 99.00p 99.00p 47
20/05/2016 100.00p 100.00p 99.00p 99.00p 4088
19/05/2016 100.00p 103.00p 95.00p 100.00p 16258
18/05/2016 100.00p 105.00p 98.25p 100.00p 9000
17/05/2016 100.00p 105.00p 98.00p 100.00p 5350
16/05/2016 114.00p 114.00p 114.00p 114.00p 0
13/05/2016 114.00p 114.00p 114.00p 114.00p 0
12/05/2016 116.00p 116.00p 114.00p 114.00p 1000
11/05/2016 116.00p 120.00p 114.24p 116.00p 3500
10/05/2016 116.00p 119.00p 114.24p 116.00p 5550
09/05/2016 116.00p 117.00p 116.00p 116.00p 0
06/05/2016 116.00p 116.00p 114.24p 116.00p 2545
05/05/2016 116.00p 116.00p 115.00p 116.00p 0
04/05/2016 116.00p 116.00p 116.00p 116.00p 0
03/05/2016 116.00p 116.00p 116.00p 116.00p 0
29/04/2016 116.00p 116.00p 116.00p 116.00p 0
28/04/2016 116.00p 119.92p 114.08p 116.00p 4419

*Close Price adjusted for both dividends and splits