Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/07/2015 128.50p 128.50p 124.00p 127.00p 4600
13/07/2015 128.50p 128.50p 124.00p 128.50p 8678
10/07/2015 128.50p 128.50p 128.50p 128.50p 0
09/07/2015 129.50p 129.50p 125.00p 128.50p 4000
08/07/2015 129.50p 129.50p 129.50p 129.50p 0
07/07/2015 129.50p 129.50p 129.50p 129.50p 0
06/07/2015 129.50p 129.50p 129.50p 129.50p 0
03/07/2015 129.50p 129.50p 129.00p 129.50p 1000
02/07/2015 129.50p 129.50p 129.50p 129.50p 0
01/07/2015 129.50p 129.50p 129.50p 129.50p 0
30/06/2015 129.50p 129.50p 125.00p 129.50p 4828
29/06/2015 129.50p 129.50p 129.32p 129.50p 388
26/06/2015 130.00p 130.00p 130.00p 130.00p 0
25/06/2015 130.00p 130.00p 130.00p 130.00p 0
24/06/2015 130.00p 130.00p 130.00p 130.00p 0
23/06/2015 130.00p 130.00p 126.08p 130.00p 795
22/06/2015 130.00p 130.00p 130.00p 130.00p 0
19/06/2015 129.50p 130.00p 129.50p 130.00p 3463
18/06/2015 129.50p 129.50p 129.50p 129.50p 0
17/06/2015 129.50p 129.50p 129.50p 129.50p 1158
16/06/2015 129.50p 129.50p 129.32p 129.50p 1151
15/06/2015 129.50p 129.50p 129.50p 129.50p 0
12/06/2015 130.00p 130.00p 126.25p 129.50p 1824
11/06/2015 130.00p 130.00p 130.00p 130.00p 0
10/06/2015 130.00p 130.00p 129.50p 130.00p 16
09/06/2015 130.50p 130.50p 127.07p 130.00p 2194
08/06/2015 130.50p 130.50p 130.50p 130.50p 0
05/06/2015 130.50p 130.50p 129.90p 130.50p 384
04/06/2015 130.50p 130.50p 130.50p 130.50p 0
03/06/2015 130.50p 130.50p 130.50p 130.50p 0
02/06/2015 130.50p 130.50p 127.07p 130.50p 1900
01/06/2015 130.50p 130.50p 130.50p 130.50p 0
29/05/2015 130.50p 130.50p 127.07p 130.50p 2156
28/05/2015 130.50p 130.50p 130.50p 130.50p 0
27/05/2015 130.50p 130.50p 129.90p 130.50p 840
26/05/2015 130.50p 130.50p 127.00p 130.50p 13834
22/05/2015 130.00p 130.50p 129.88p 130.50p 5755
21/05/2015 130.00p 130.00p 130.00p 130.00p 0
20/05/2015 130.50p 130.50p 126.08p 130.00p 4000
19/05/2015 130.50p 130.50p 127.07p 130.50p 1745
18/05/2015 130.50p 130.50p 130.25p 130.50p 372
15/05/2015 130.50p 130.50p 130.50p 130.50p 0
14/05/2015 130.50p 130.50p 127.07p 130.50p 1973
13/05/2015 130.50p 130.50p 130.50p 130.50p 0
12/05/2015 130.50p 130.50p 130.50p 130.50p 0
11/05/2015 130.50p 130.50p 130.25p 130.50p 30
08/05/2015 130.50p 130.50p 127.00p 130.50p 6172
07/05/2015 130.50p 130.50p 130.50p 130.50p 1507
06/05/2015 130.50p 130.50p 128.00p 130.50p 9805
05/05/2015 130.50p 131.00p 127.07p 130.50p 4303
01/05/2015 130.50p 131.00p 127.01p 130.50p 4660
30/04/2015 130.50p 131.10p 130.50p 130.50p 760
29/04/2015 130.50p 131.20p 128.50p 130.50p 3544
28/04/2015 130.50p 130.50p 130.50p 130.50p 0
27/04/2015 130.50p 131.50p 130.50p 130.50p 0
24/04/2015 129.50p 132.00p 128.45p 130.50p 4843
23/04/2015 129.00p 132.00p 127.75p 129.50p 2380
22/04/2015 126.00p 130.00p 125.60p 129.00p 25416
21/04/2015 124.00p 126.00p 124.00p 126.00p 10029
20/04/2015 121.50p 124.63p 121.50p 124.00p 2004
17/04/2015 121.50p 121.50p 121.50p 121.50p 0
16/04/2015 121.50p 121.88p 121.50p 121.50p 161
15/04/2015 121.00p 121.88p 121.00p 121.50p 12665
14/04/2015 121.00p 121.32p 121.00p 121.00p 6125
13/04/2015 121.00p 121.34p 120.52p 121.00p 733
10/04/2015 121.00p 121.00p 120.52p 121.00p 696
09/04/2015 121.00p 121.60p 121.00p 121.00p 4005
08/04/2015 121.00p 121.60p 121.00p 121.00p 808
07/04/2015 121.00p 121.00p 121.00p 121.00p 0
02/04/2015 121.00p 121.00p 120.52p 121.00p 725
01/04/2015 121.00p 121.00p 120.52p 121.00p 7400
31/03/2015 121.00p 121.00p 121.00p 121.00p 0
30/03/2015 121.00p 121.70p 121.00p 121.00p 4629
27/03/2015 121.00p 121.38p 121.00p 121.00p 738
26/03/2015 121.00p 121.00p 121.00p 121.00p 0
25/03/2015 121.50p 121.50p 120.30p 121.00p 6240
24/03/2015 121.50p 121.50p 121.12p 121.50p 4086
23/03/2015 121.50p 121.70p 121.12p 121.50p 503
20/03/2015 121.50p 121.70p 121.05p 121.50p 10443
19/03/2015 123.00p 123.00p 119.00p 121.50p 36573
18/03/2015 123.00p 123.00p 121.01p 123.00p 3000
17/03/2015 124.00p 124.00p 120.01p 123.00p 7260
16/03/2015 124.00p 124.00p 123.00p 124.00p 4507
13/03/2015 124.00p 124.00p 123.10p 124.00p 2000
12/03/2015 126.50p 127.50p 124.00p 124.00p 0
11/03/2015 127.50p 127.50p 126.00p 127.50p 1996
10/03/2015 124.50p 128.00p 124.50p 127.50p 13453
09/03/2015 124.50p 124.50p 124.50p 124.50p 0
06/03/2015 124.50p 125.10p 123.50p 124.50p 3131
05/03/2015 124.50p 126.00p 124.50p 124.50p 15430
04/03/2015 124.50p 124.50p 122.00p 124.50p 27845
03/03/2015 124.50p 125.00p 124.50p 124.50p 696
02/03/2015 124.50p 125.00p 124.50p 124.50p 800
27/02/2015 127.50p 127.50p 123.00p 124.50p 13145
26/02/2015 127.50p 127.50p 125.05p 127.50p 2058
25/02/2015 127.50p 127.50p 125.25p 127.50p 1507
24/02/2015 123.00p 127.50p 122.00p 127.50p 37250
23/02/2015 121.50p 124.90p 121.50p 123.00p 15796
20/02/2015 119.00p 121.50p 119.00p 121.50p 4176
19/02/2015 119.00p 120.00p 118.20p 119.00p 5280
18/02/2015 117.50p 119.20p 117.50p 119.00p 11680
17/02/2015 117.00p 118.25p 114.30p 117.50p 4537
16/02/2015 114.50p 117.00p 114.50p 117.00p 4588
13/02/2015 114.00p 114.95p 113.20p 114.50p 14200
12/02/2015 114.00p 114.50p 113.00p 114.00p 3500
11/02/2015 114.00p 114.50p 113.00p 114.00p 19233
10/02/2015 114.00p 114.56p 113.60p 114.00p 2732
09/02/2015 112.50p 115.00p 112.50p 114.00p 8187
06/02/2015 112.50p 114.00p 112.50p 112.50p 1203
05/02/2015 112.50p 114.40p 112.50p 112.50p 4400
04/02/2015 112.50p 114.00p 110.80p 112.50p 3288
03/02/2015 112.50p 113.90p 110.00p 112.50p 9199
02/02/2015 116.00p 116.00p 110.00p 112.50p 19450
30/01/2015 116.00p 116.50p 113.00p 116.00p 5847
29/01/2015 120.00p 122.00p 112.00p 116.00p 22764
28/01/2015 121.50p 125.00p 121.50p 122.50p 5000
27/01/2015 118.50p 123.00p 118.50p 121.50p 1694
26/01/2015 112.50p 119.00p 112.50p 118.50p 10481
23/01/2015 120.00p 125.00p 111.00p 112.50p 32819
22/01/2015 127.50p 127.50p 120.00p 120.00p 17568
21/01/2015 132.50p 132.50p 125.05p 127.50p 4066
20/01/2015 137.50p 137.50p 130.20p 132.50p 1384
19/01/2015 142.50p 142.50p 135.00p 137.50p 6337
16/01/2015 142.50p 142.50p 142.50p 142.50p 0
15/01/2015 142.50p 142.50p 140.00p 142.50p 1150
14/01/2015 145.00p 145.00p 133.00p 142.50p 33000
13/01/2015 148.50p 149.00p 143.00p 145.00p 10217
12/01/2015 150.00p 150.00p 145.00p 148.50p 8944
09/01/2015 150.00p 150.00p 150.00p 150.00p 0
08/01/2015 150.00p 150.00p 150.00p 150.00p 0
07/01/2015 152.50p 152.50p 148.00p 150.00p 4471
06/01/2015 155.50p 155.50p 150.35p 152.50p 4320
05/01/2015 157.00p 157.00p 151.45p 155.50p 11517
02/01/2015 157.00p 157.00p 157.00p 157.00p 0
31/12/2014 157.00p 157.00p 157.00p 157.00p 1320
30/12/2014 157.00p 157.00p 157.00p 157.00p 0
29/12/2014 157.50p 157.50p 154.00p 157.00p 4000
24/12/2014 157.50p 157.50p 155.25p 157.50p 507
23/12/2014 157.50p 158.70p 155.25p 157.50p 936
22/12/2014 159.50p 159.50p 155.00p 157.50p 4425
19/12/2014 169.00p 169.00p 169.00p 169.00p 500
18/12/2014 169.00p 169.00p 169.00p 169.00p 0
17/12/2014 169.00p 169.00p 169.00p 169.00p 0
16/12/2014 169.00p 169.00p 169.00p 169.00p 0
15/12/2014 169.00p 169.00p 169.00p 169.00p 0
12/12/2014 169.00p 170.00p 169.00p 169.00p 0
11/12/2014 169.00p 169.35p 169.00p 169.00p 320
10/12/2014 169.00p 169.00p 169.00p 169.00p 0
09/12/2014 169.00p 169.40p 169.00p 169.00p 9000
08/12/2014 169.00p 169.35p 169.00p 169.00p 885
05/12/2014 169.00p 169.00p 169.00p 169.00p 0
04/12/2014 169.00p 169.35p 169.00p 169.00p 25
03/12/2014 169.00p 169.00p 169.00p 169.00p 0
02/12/2014 169.00p 169.00p 169.00p 169.00p 0
01/12/2014 169.00p 169.00p 169.00p 169.00p 0
28/11/2014 169.00p 169.40p 165.01p 169.00p 10632
27/11/2014 169.00p 169.40p 165.01p 169.00p 1394
26/11/2014 169.00p 169.45p 169.00p 169.00p 1000
25/11/2014 169.00p 169.00p 169.00p 169.00p 0
24/11/2014 169.00p 169.50p 169.00p 169.00p 1958
21/11/2014 169.00p 170.00p 165.00p 169.00p 16000
20/11/2014 170.50p 171.90p 168.00p 169.00p 2505
19/11/2014 171.50p 171.90p 168.00p 170.50p 5275
18/11/2014 171.50p 171.50p 171.50p 171.50p 0
17/11/2014 171.50p 173.90p 169.50p 171.50p 10012
14/11/2014 173.90p 173.90p 171.50p 171.50p 176
13/11/2014 171.50p 171.50p 169.50p 171.50p 500
12/11/2014 171.50p 171.50p 171.50p 171.50p 0
11/11/2014 171.50p 171.50p 171.50p 171.50p 0
10/11/2014 171.50p 171.50p 169.12p 171.50p 1000
07/11/2014 171.50p 171.50p 171.50p 171.50p 0
06/11/2014 171.50p 171.50p 171.50p 171.50p 0
05/11/2014 171.50p 171.50p 171.50p 171.50p 0
04/11/2014 171.50p 171.50p 171.50p 171.50p 0
03/11/2014 171.50p 174.00p 171.50p 171.50p 3566
31/10/2014 171.50p 171.50p 171.50p 171.50p 0
30/10/2014 171.50p 172.00p 169.12p 171.50p 2272
29/10/2014 171.50p 174.00p 171.50p 171.50p 432
28/10/2014 171.50p 174.00p 171.50p 171.50p 1500
27/10/2014 171.50p 171.50p 168.00p 171.50p 283
24/10/2014 171.50p 171.50p 171.50p 171.50p 0
23/10/2014 175.00p 175.00p 168.42p 171.50p 4230
22/10/2014 175.00p 175.00p 175.00p 175.00p 0
21/10/2014 182.50p 182.50p 175.00p 175.00p 5889
20/10/2014 182.50p 182.50p 182.00p 182.50p 550
17/10/2014 184.00p 185.00p 180.00p 182.50p 7488
16/10/2014 189.00p 189.00p 189.00p 189.00p 2500
15/10/2014 189.00p 189.80p 185.00p 189.00p 1174
14/10/2014 189.00p 189.80p 186.28p 189.00p 1568
13/10/2014 189.00p 189.00p 185.00p 189.00p 336
10/10/2014 190.00p 190.00p 185.00p 189.00p 10785
09/10/2014 191.50p 191.50p 191.50p 191.50p 0
08/10/2014 188.50p 192.00p 185.88p 191.50p 3700
07/10/2014 187.50p 189.50p 187.50p 188.50p 3851
06/10/2014 184.00p 189.22p 184.00p 187.50p 4859
03/10/2014 182.50p 187.00p 180.00p 184.00p 9278
02/10/2014 181.50p 181.50p 181.50p 181.50p 0
01/10/2014 180.00p 182.69p 178.88p 181.50p 15235
30/09/2014 180.00p 182.40p 180.00p 180.00p 3075
29/09/2014 180.00p 182.50p 176.50p 180.00p 3775

*Close Price adjusted for both dividends and splits