Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/04/2016 116.00p 116.00p 116.00p 116.00p 0
26/04/2016 116.00p 116.00p 116.00p 116.00p 0
25/04/2016 116.00p 119.92p 116.00p 116.00p 41
22/04/2016 116.00p 116.00p 114.08p 116.00p 123
21/04/2016 116.00p 116.00p 116.00p 116.00p 0
20/04/2016 116.00p 116.00p 116.00p 116.00p 0
19/04/2016 116.00p 116.00p 116.00p 116.00p 0
18/04/2016 116.00p 116.00p 116.00p 116.00p 0
15/04/2016 116.00p 116.00p 116.00p 116.00p 0
14/04/2016 112.50p 116.00p 112.50p 116.00p 5721
13/04/2016 112.50p 112.50p 112.50p 112.50p 0
12/04/2016 112.50p 114.95p 112.50p 112.50p 550
11/04/2016 112.50p 114.95p 111.30p 112.50p 184
08/04/2016 112.50p 114.95p 111.30p 112.50p 849
07/04/2016 112.50p 112.50p 111.30p 112.50p 100
06/04/2016 112.50p 112.50p 112.50p 112.50p 0
05/04/2016 112.50p 114.95p 111.30p 112.50p 890
04/04/2016 112.50p 112.50p 111.30p 112.50p 1573
01/04/2016 112.50p 112.50p 111.30p 112.50p 2025
31/03/2016 112.50p 114.70p 111.30p 112.50p 2401
30/03/2016 112.50p 115.00p 112.50p 112.50p 4347
29/03/2016 112.50p 114.20p 112.50p 112.50p 2167
24/03/2016 111.50p 114.23p 111.50p 112.50p 3900
23/03/2016 111.50p 114.50p 111.50p 111.50p 10042
22/03/2016 109.00p 111.50p 109.00p 111.50p 2010
21/03/2016 111.50p 111.50p 108.35p 109.00p 27766
18/03/2016 114.00p 114.00p 110.40p 111.50p 9307
17/03/2016 114.00p 114.00p 112.40p 114.00p 8682
16/03/2016 114.00p 117.00p 114.00p 114.00p 2052
15/03/2016 114.00p 114.00p 114.00p 114.00p 0
14/03/2016 114.00p 118.00p 114.00p 114.00p 800
11/03/2016 114.00p 116.00p 114.00p 114.00p 2020
10/03/2016 114.00p 114.00p 112.40p 114.00p 7750
09/03/2016 114.00p 117.52p 114.00p 114.00p 750
08/03/2016 114.00p 117.52p 114.00p 114.00p 2000
07/03/2016 114.00p 117.00p 113.00p 114.00p 4754
04/03/2016 114.00p 117.00p 114.00p 114.00p 338
03/03/2016 114.00p 114.00p 114.00p 114.00p 0
02/03/2016 115.00p 115.00p 113.20p 114.00p 2000
01/03/2016 115.00p 115.00p 115.00p 115.00p 0
29/02/2016 115.00p 117.85p 113.15p 115.00p 9701
26/02/2016 115.00p 115.00p 115.00p 115.00p 0
25/02/2016 115.00p 120.00p 113.00p 115.00p 9497
24/02/2016 115.00p 117.85p 113.00p 115.00p 6687
23/02/2016 115.00p 117.90p 115.00p 115.00p 40
22/02/2016 115.00p 115.00p 115.00p 115.00p 0
19/02/2016 115.00p 115.00p 115.00p 115.00p 0
18/02/2016 115.00p 115.00p 112.10p 115.00p 401
17/02/2016 115.00p 118.00p 115.00p 115.00p 682
16/02/2016 115.00p 117.00p 115.00p 115.00p 14
15/02/2016 115.00p 119.40p 115.00p 115.00p 5478
12/02/2016 114.00p 118.00p 111.50p 115.00p 2842
11/02/2016 114.00p 114.00p 114.00p 114.00p 0
10/02/2016 115.00p 115.00p 111.60p 114.00p 1000
09/02/2016 115.00p 118.80p 115.00p 115.00p 1400
08/02/2016 115.00p 115.00p 115.00p 115.00p 0
05/02/2016 115.00p 115.00p 115.00p 115.00p 0
04/02/2016 115.00p 115.00p 115.00p 115.00p 0
03/02/2016 114.00p 115.00p 114.00p 115.00p 0
02/02/2016 113.50p 118.00p 110.77p 114.00p 17758
01/02/2016 114.50p 115.00p 111.00p 113.50p 8900
29/01/2016 113.00p 115.04p 110.96p 114.50p 4235
28/01/2016 107.50p 113.00p 107.50p 113.00p 2961
27/01/2016 107.50p 107.50p 107.50p 107.50p 0
26/01/2016 107.50p 107.50p 107.50p 107.50p 0
25/01/2016 107.50p 109.90p 105.00p 107.50p 8245
22/01/2016 107.50p 107.50p 107.50p 107.50p 0
21/01/2016 107.50p 107.50p 107.50p 107.50p 0
20/01/2016 107.50p 107.50p 105.30p 107.50p 1000
19/01/2016 107.50p 107.50p 105.10p 107.50p 6000
18/01/2016 107.50p 107.50p 105.30p 107.50p 3000
15/01/2016 107.50p 109.20p 107.50p 107.50p 2289
14/01/2016 107.50p 108.00p 107.50p 107.50p 1812
13/01/2016 107.50p 107.50p 105.30p 107.50p 1000
12/01/2016 107.50p 107.50p 107.50p 107.50p 0
11/01/2016 107.50p 107.50p 105.30p 107.50p 3587
08/01/2016 107.50p 107.50p 105.30p 107.50p 3670
07/01/2016 107.50p 107.50p 105.00p 107.50p 24856
06/01/2016 107.50p 107.52p 105.00p 107.50p 47451
05/01/2016 107.50p 109.20p 107.50p 107.50p 2729
04/01/2016 107.50p 109.20p 106.50p 107.50p 7409
31/12/2015 107.50p 109.75p 106.30p 107.50p 3741
30/12/2015 106.50p 109.56p 106.50p 107.50p 8199
29/12/2015 106.50p 106.50p 106.50p 106.50p 0
24/12/2015 106.50p 106.50p 106.50p 106.50p 0
23/12/2015 106.50p 107.22p 106.50p 106.50p 4989
22/12/2015 106.50p 106.50p 106.50p 106.50p 0
21/12/2015 106.50p 106.50p 106.50p 106.50p 0
18/12/2015 106.50p 106.50p 106.50p 106.50p 0
17/12/2015 106.50p 106.50p 105.50p 106.50p 31860
16/12/2015 106.50p 106.50p 106.50p 106.50p 0
15/12/2015 106.50p 107.64p 106.50p 106.50p 14000
14/12/2015 106.50p 106.50p 105.06p 106.50p 502
11/12/2015 106.50p 106.50p 106.50p 106.50p 0
10/12/2015 106.50p 106.92p 103.00p 106.50p 5460
09/12/2015 106.50p 106.50p 106.50p 106.50p 0
08/12/2015 106.50p 106.50p 105.00p 106.50p 4336
07/12/2015 106.50p 107.00p 106.50p 106.50p 1374
04/12/2015 106.50p 107.10p 105.06p 106.50p 1718
03/12/2015 106.50p 107.64p 105.00p 106.50p 21500
02/12/2015 106.50p 106.50p 106.50p 106.50p 0
01/12/2015 106.50p 106.50p 106.50p 106.50p 0
30/11/2015 107.50p 107.50p 105.00p 106.50p 5150
27/11/2015 107.50p 107.90p 107.50p 107.50p 1965
26/11/2015 107.50p 107.90p 107.50p 107.50p 3679
25/11/2015 107.50p 108.00p 105.00p 107.50p 8000
24/11/2015 107.50p 107.50p 107.50p 107.50p 0
23/11/2015 107.50p 108.15p 107.50p 107.50p 35
20/11/2015 107.50p 107.50p 107.50p 107.50p 0
19/11/2015 110.00p 110.00p 105.00p 107.50p 6600
18/11/2015 112.50p 112.50p 105.80p 110.00p 1473
17/11/2015 112.50p 112.50p 112.50p 112.50p 0
16/11/2015 115.00p 115.00p 110.00p 112.50p 5577
13/11/2015 115.00p 115.00p 110.80p 115.00p 2500
12/11/2015 115.00p 115.00p 115.00p 115.00p 0
11/11/2015 115.00p 116.90p 115.00p 115.00p 1581
10/11/2015 115.00p 116.90p 115.00p 115.00p 342
09/11/2015 115.00p 116.90p 115.00p 115.00p 179
06/11/2015 115.00p 117.00p 110.80p 115.00p 1773
05/11/2015 115.00p 115.00p 110.80p 115.00p 1268
04/11/2015 115.00p 115.00p 115.00p 115.00p 0
03/11/2015 115.00p 115.00p 115.00p 115.00p 0
02/11/2015 115.00p 117.00p 115.00p 115.00p 2540
30/10/2015 115.00p 115.00p 115.00p 115.00p 0
29/10/2015 115.00p 117.00p 111.60p 115.00p 8227
28/10/2015 115.00p 115.00p 110.50p 115.00p 440
27/10/2015 115.00p 115.00p 115.00p 115.00p 0
26/10/2015 115.00p 115.00p 110.50p 115.00p 3100
23/10/2015 115.00p 117.00p 115.00p 115.00p 71
22/10/2015 115.00p 117.40p 115.00p 115.00p 2129
21/10/2015 115.00p 115.00p 115.00p 115.00p 0
20/10/2015 115.00p 117.50p 115.00p 115.00p 446
19/10/2015 115.00p 115.00p 115.00p 115.00p 0
16/10/2015 115.00p 115.00p 115.00p 115.00p 0
15/10/2015 115.00p 115.00p 110.50p 115.00p 500
14/10/2015 115.00p 120.00p 115.00p 117.50p 21304
13/10/2015 112.50p 116.00p 112.30p 115.00p 11293
12/10/2015 110.00p 114.50p 110.00p 112.50p 7802
09/10/2015 108.50p 110.00p 107.54p 110.00p 7535
08/10/2015 108.50p 108.50p 108.50p 108.50p 0
07/10/2015 108.50p 108.50p 107.54p 108.50p 10541
06/10/2015 107.50p 109.50p 107.50p 107.50p 12257
05/10/2015 107.50p 109.00p 105.75p 107.50p 1004
02/10/2015 107.50p 109.00p 105.75p 107.50p 6010
01/10/2015 107.50p 107.50p 105.75p 107.50p 4000
30/09/2015 107.50p 107.50p 105.25p 107.50p 6891
29/09/2015 107.50p 109.00p 105.75p 107.50p 856
28/09/2015 107.50p 109.90p 107.50p 107.50p 500
25/09/2015 107.50p 109.00p 105.63p 107.50p 1289
24/09/2015 106.50p 109.00p 106.50p 107.50p 10917
23/09/2015 106.50p 107.20p 106.50p 106.50p 35
22/09/2015 106.50p 107.20p 106.50p 106.50p 90
21/09/2015 109.00p 109.00p 103.00p 106.50p 4090
18/09/2015 111.50p 111.50p 105.00p 109.00p 8950
17/09/2015 111.50p 111.50p 108.00p 111.50p 320
16/09/2015 111.50p 111.50p 111.50p 111.50p 0
15/09/2015 114.00p 114.00p 110.00p 111.50p 3000
14/09/2015 114.00p 114.00p 114.00p 114.00p 0
11/09/2015 114.00p 114.00p 114.00p 114.00p 0
10/09/2015 122.50p 122.50p 110.00p 114.00p 4625
09/09/2015 122.50p 122.50p 122.50p 122.50p 0
08/09/2015 122.50p 122.50p 120.10p 122.50p 8937
07/09/2015 122.50p 122.50p 120.00p 122.50p 8066
04/09/2015 122.50p 122.50p 120.50p 122.50p 2000
03/09/2015 122.50p 122.50p 122.50p 122.50p 0
02/09/2015 122.50p 122.50p 122.50p 122.50p 0
01/09/2015 122.50p 122.50p 122.50p 122.50p 0
28/08/2015 122.50p 122.50p 122.50p 122.50p 0
27/08/2015 122.50p 123.00p 120.00p 122.50p 2136
26/08/2015 123.00p 123.00p 118.18p 122.50p 8200
25/08/2015 123.00p 123.00p 120.00p 123.00p 2170
24/08/2015 123.00p 123.60p 123.00p 123.00p 30
21/08/2015 123.00p 123.00p 120.00p 123.00p 6670
20/08/2015 125.00p 125.00p 120.00p 123.00p 636
19/08/2015 125.00p 125.00p 119.00p 125.00p 51300
18/08/2015 125.00p 125.00p 125.00p 125.00p 0
17/08/2015 125.00p 125.00p 125.00p 125.00p 0
14/08/2015 126.50p 126.50p 120.10p 125.00p 3080
13/08/2015 126.50p 126.50p 126.50p 126.50p 0
12/08/2015 126.50p 126.85p 123.00p 126.50p 7500
11/08/2015 124.00p 124.00p 123.02p 124.00p 1500
10/08/2015 124.00p 124.46p 123.20p 124.00p 2779
07/08/2015 124.00p 124.00p 124.00p 124.00p 0
06/08/2015 124.00p 124.46p 124.00p 124.00p 1591
05/08/2015 124.00p 124.00p 124.00p 124.00p 0
04/08/2015 124.00p 124.00p 123.20p 124.00p 5000
03/08/2015 124.00p 124.50p 124.00p 124.00p 271
31/07/2015 126.50p 126.50p 124.00p 124.00p 0
30/07/2015 124.00p 124.00p 123.00p 124.00p 780
29/07/2015 124.00p 124.50p 124.00p 124.00p 403
28/07/2015 124.00p 124.70p 123.20p 124.00p 3728
27/07/2015 124.00p 124.00p 124.00p 124.00p 0
24/07/2015 124.00p 124.00p 124.00p 124.00p 0
23/07/2015 124.00p 124.70p 123.20p 124.00p 1823
22/07/2015 124.00p 124.00p 123.20p 124.00p 1383
21/07/2015 127.00p 127.00p 124.00p 124.00p 14779
20/07/2015 127.00p 127.00p 127.00p 127.00p 0
17/07/2015 127.00p 127.00p 127.00p 127.00p 0
16/07/2015 127.00p 127.00p 127.00p 127.00p 0
15/07/2015 127.00p 127.00p 127.00p 127.00p 0

*Close Price adjusted for both dividends and splits