Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
26/09/2014 180.00p 183.00p 180.00p 180.00p 1680
25/09/2014 180.00p 183.50p 176.50p 180.00p 3000
24/09/2014 176.00p 176.00p 170.00p 170.00p 2099
23/09/2014 177.50p 178.24p 175.00p 176.00p 3500
22/09/2014 177.50p 177.50p 177.50p 177.50p 0
19/09/2014 177.50p 177.50p 177.50p 177.50p 0
18/09/2014 177.50p 177.50p 177.50p 177.50p 0
17/09/2014 177.50p 177.50p 177.50p 177.50p 0
16/09/2014 177.50p 177.50p 175.25p 177.50p 9
15/09/2014 177.50p 177.50p 177.50p 177.50p 0
12/09/2014 177.50p 177.50p 175.25p 177.50p 1300
11/09/2014 177.50p 177.50p 177.50p 177.50p 0
10/09/2014 177.50p 179.00p 177.50p 177.50p 139
09/09/2014 177.50p 177.50p 177.50p 177.50p 375
08/09/2014 177.50p 177.50p 175.25p 177.50p 505
05/09/2014 177.50p 179.00p 177.50p 177.50p 1693
04/09/2014 180.00p 180.00p 175.00p 177.50p 2079
03/09/2014 181.50p 182.00p 177.00p 180.00p 4458
02/09/2014 185.50p 185.50p 181.50p 181.50p 2500
01/09/2014 186.50p 186.50p 183.14p 185.50p 270
29/08/2014 186.50p 187.00p 186.50p 186.50p 269
28/08/2014 186.50p 186.50p 186.50p 186.50p 0
27/08/2014 186.50p 186.50p 183.14p 186.50p 640
26/08/2014 186.50p 186.50p 186.50p 186.50p 0
22/08/2014 187.50p 187.50p 186.50p 186.50p 0
21/08/2014 187.50p 187.50p 187.50p 187.50p 0
20/08/2014 187.50p 187.50p 183.45p 187.50p 991
19/08/2014 187.50p 187.50p 183.45p 187.50p 800
18/08/2014 187.50p 187.50p 183.45p 187.50p 1483
15/08/2014 187.50p 189.70p 187.50p 187.50p 1042
14/08/2014 192.50p 192.50p 185.16p 187.50p 2999
13/08/2014 193.50p 193.50p 190.00p 192.50p 3000
12/08/2014 193.50p 193.50p 190.10p 193.50p 198
11/08/2014 193.50p 193.50p 190.10p 193.50p 417
08/08/2014 193.50p 193.50p 190.07p 193.50p 1000
07/08/2014 193.50p 193.50p 193.50p 193.50p 0
06/08/2014 193.50p 193.50p 190.00p 193.50p 0
05/08/2014 193.50p 193.50p 190.00p 193.50p 5000
04/08/2014 193.50p 195.00p 190.10p 193.50p 0
01/08/2014 193.50p 195.00p 190.10p 193.50p 0
31/07/2014 193.50p 195.00p 190.10p 193.50p 0
30/07/2014 193.50p 195.00p 190.10p 193.50p 0
29/07/2014 193.50p 195.00p 190.10p 193.50p 839
28/07/2014 193.50p 193.50p 192.00p 193.50p 0
25/07/2014 193.50p 193.50p 192.00p 193.50p 182000
24/07/2014 193.50p 195.00p 193.50p 193.50p 0
23/07/2014 193.50p 195.00p 193.50p 193.50p 299
22/07/2014 193.50p 195.00p 193.50p 193.50p 127
21/07/2014 193.50p 194.00p 190.50p 193.50p 0
18/07/2014 194.00p 194.00p 190.50p 193.50p 1678
17/07/2014 196.00p 196.00p 193.00p 194.00p 1900
16/07/2014 196.00p 196.00p 193.00p 196.00p 0
15/07/2014 196.00p 196.00p 193.00p 196.00p 0
14/07/2014 196.00p 196.00p 193.00p 196.00p 0
11/07/2014 196.00p 196.00p 193.00p 196.00p 0
10/07/2014 196.00p 196.00p 193.00p 196.00p 1412
09/07/2014 196.00p 196.00p 193.00p 196.00p 0
08/07/2014 196.00p 196.00p 193.00p 196.00p 15820
07/07/2014 196.00p 197.88p 196.00p 196.00p 0
04/07/2014 196.00p 197.88p 196.00p 196.00p 0
03/07/2014 196.00p 197.88p 196.00p 196.00p 0
02/07/2014 196.00p 197.88p 196.00p 196.00p 1002
01/07/2014 196.00p 196.00p 195.00p 196.00p 16000
30/06/2014 196.00p 197.00p 196.00p 196.00p 0
27/06/2014 196.00p 197.00p 196.00p 196.00p 3281
26/06/2014 196.00p 196.00p 193.00p 196.00p 0
25/06/2014 196.00p 196.00p 193.00p 196.00p 0
24/06/2014 196.00p 196.00p 193.00p 196.00p 26
23/06/2014 196.00p 197.00p 196.00p 196.00p 0
20/06/2014 196.00p 197.00p 196.00p 196.00p 126
19/06/2014 196.00p 196.00p 193.00p 196.00p 430
18/06/2014 196.00p 196.00p 193.00p 196.00p 0
17/06/2014 196.00p 196.00p 193.00p 196.00p 232
16/06/2014 196.00p 197.00p 193.00p 196.00p 0
13/06/2014 196.00p 197.00p 193.00p 196.00p 779
12/06/2014 196.00p 197.00p 196.00p 196.00p 0
11/06/2014 196.00p 197.00p 196.00p 196.00p 132
10/06/2014 196.00p 197.00p 195.00p 196.00p 0
09/06/2014 195.00p 197.00p 195.00p 196.00p 0
06/06/2014 196.00p 197.00p 196.00p 196.00p 0
05/06/2014 196.00p 197.00p 196.00p 196.00p 1671
04/06/2014 196.00p 197.00p 193.00p 196.00p 1100
03/06/2014 196.00p 196.00p 193.00p 196.00p 1104
02/06/2014 196.00p 197.00p 196.00p 196.00p 525
30/05/2014 195.00p 200.00p 193.00p 195.00p 0
29/05/2014 196.00p 200.00p 193.00p 196.00p 9786
28/05/2014 196.00p 197.00p 196.00p 196.00p 1015
27/05/2014 196.00p 197.00p 196.00p 196.00p 0
23/05/2014 196.00p 197.00p 196.00p 196.00p 400
22/05/2014 196.00p 196.00p 192.00p 196.00p 2587
21/05/2014 196.00p 197.00p 196.00p 196.00p 0
20/05/2014 196.00p 197.00p 196.00p 196.00p 0
19/05/2014 196.00p 197.00p 196.00p 196.00p 0
16/05/2014 196.00p 197.00p 196.00p 196.00p 1736
15/05/2014 196.00p 197.00p 193.00p 196.00p 761
14/05/2014 196.00p 197.50p 196.00p 196.00p 5000
13/05/2014 196.00p 197.88p 193.00p 196.00p 0
12/05/2014 196.00p 197.88p 193.00p 196.00p 1252
09/05/2014 196.00p 196.00p 193.00p 196.00p 600
08/05/2014 196.00p 196.00p 193.00p 196.00p 0
07/05/2014 196.00p 196.00p 193.00p 196.00p 500
06/05/2014 196.00p 196.00p 193.00p 196.00p 1210
02/05/2014 197.50p 198.65p 196.00p 196.00p 4600
01/05/2014 197.50p 198.70p 197.50p 197.50p 749
30/04/2014 200.00p 200.00p 195.00p 197.50p 10448
29/04/2014 200.00p 200.90p 195.20p 200.00p 1230
28/04/2014 200.00p 201.50p 200.00p 200.00p 0
25/04/2014 201.50p 201.50p 200.00p 200.00p 700
24/04/2014 201.50p 202.13p 201.50p 201.50p 0
23/04/2014 201.50p 202.13p 201.50p 201.50p 246
22/04/2014 201.50p 202.50p 198.14p 201.50p 0
17/04/2014 202.50p 202.50p 198.14p 201.50p 49155
16/04/2014 211.00p 211.00p 207.00p 211.00p 290
15/04/2014 211.00p 211.00p 207.10p 211.00p 0
14/04/2014 211.00p 211.00p 207.10p 211.00p 576
11/04/2014 211.00p 211.76p 210.00p 211.00p 276
10/04/2014 210.00p 214.50p 209.99p 210.00p 7886
09/04/2014 210.00p 210.50p 210.00p 210.00p 0
08/04/2014 210.00p 210.50p 210.00p 210.00p 1648
07/04/2014 210.00p 220.00p 205.00p 210.00p 0
04/04/2014 210.00p 220.00p 205.00p 210.00p 30000
03/04/2014 216.50p 216.50p 205.10p 210.00p 4906
02/04/2014 217.50p 217.50p 210.00p 216.50p 7210
01/04/2014 217.00p 217.50p 213.00p 217.50p 0
31/03/2014 217.50p 217.50p 213.00p 217.50p 0
28/03/2014 217.50p 217.50p 213.00p 217.50p 600
27/03/2014 217.50p 219.50p 213.00p 217.50p 1329
26/03/2014 217.50p 217.50p 213.00p 217.50p 0
25/03/2014 217.50p 217.50p 213.00p 217.50p 423
24/03/2014 217.50p 219.80p 213.00p 217.50p 1225
21/03/2014 217.50p 219.80p 213.00p 217.50p 1183
20/03/2014 217.50p 219.90p 217.50p 217.50p 227
19/03/2014 224.00p 224.00p 215.50p 217.50p 5939
18/03/2014 225.00p 227.20p 225.00p 225.00p 0
17/03/2014 225.00p 227.20p 225.00p 225.00p 21
14/03/2014 225.00p 225.00p 224.00p 225.00p 0
13/03/2014 225.00p 225.00p 224.00p 225.00p 10000
12/03/2014 225.00p 225.00p 225.00p 225.00p 500
11/03/2014 225.00p 225.00p 222.00p 225.00p 4000
10/03/2014 225.00p 227.40p 225.00p 225.00p 1571
07/03/2014 225.00p 227.40p 225.00p 225.00p 2000
06/03/2014 225.00p 227.50p 225.00p 225.00p 541
05/03/2014 225.00p 227.00p 225.00p 225.00p 12198
04/03/2014 224.00p 228.00p 224.00p 225.00p 3000
03/03/2014 224.00p 226.50p 224.00p 224.00p 10955
28/02/2014 224.00p 227.00p 224.00p 224.00p 0
27/02/2014 224.00p 227.00p 224.00p 224.00p 221
26/02/2014 225.00p 226.50p 223.00p 224.00p 6500
25/02/2014 225.00p 225.00p 223.00p 225.00p 600
24/02/2014 225.00p 229.00p 225.00p 225.00p 31750
21/02/2014 225.00p 228.75p 223.00p 225.00p 0
20/02/2014 225.00p 228.75p 223.00p 225.00p 0
19/02/2014 225.00p 228.75p 223.00p 225.00p 3718
18/02/2014 225.00p 230.00p 221.25p 225.00p 34100
17/02/2014 222.50p 225.00p 222.50p 225.00p 5000
14/02/2014 222.50p 223.25p 222.50p 222.50p 8250
13/02/2014 222.50p 222.50p 220.10p 222.50p 0
12/02/2014 222.50p 222.50p 220.10p 222.50p 0
11/02/2014 222.50p 222.50p 220.10p 222.50p 1789
10/02/2014 222.50p 222.50p 221.00p 222.50p 6301
07/02/2014 222.50p 225.00p 220.10p 222.50p 0
06/02/2014 225.00p 225.00p 220.10p 222.50p 2620
05/02/2014 222.50p 227.00p 222.50p 225.00p 7378
04/02/2014 222.50p 224.00p 220.10p 222.50p 880
03/02/2014 222.50p 224.40p 220.10p 222.50p 22077
31/01/2014 222.50p 224.50p 222.50p 222.50p 5000
30/01/2014 230.00p 230.00p 220.60p 222.50p 1647
29/01/2014 221.00p 221.84p 221.00p 221.00p 227
28/01/2014 221.00p 221.96p 221.00p 221.00p 7301
27/01/2014 221.00p 221.00p 220.00p 221.00p 499
24/01/2014 221.00p 221.00p 220.00p 221.00p 2766
23/01/2014 221.00p 221.00p 220.01p 221.00p 2335
22/01/2014 221.00p 221.90p 221.00p 221.00p 1003
21/01/2014 221.00p 222.50p 220.10p 221.00p 0
20/01/2014 222.50p 222.50p 220.10p 221.00p 1000
17/01/2014 222.50p 222.50p 220.00p 222.50p 11700
16/01/2014 220.00p 225.00p 220.00p 222.50p 2371
15/01/2014 220.00p 225.00p 220.00p 220.00p 450
14/01/2014 218.50p 222.00p 218.50p 220.00p 1339
13/01/2014 218.50p 222.00p 218.50p 218.50p 1300
10/01/2014 217.50p 220.00p 215.00p 218.50p 0
09/01/2014 217.50p 220.00p 215.00p 217.50p 0
08/01/2014 217.50p 220.00p 215.00p 217.50p 4393
07/01/2014 211.00p 217.50p 211.00p 217.50p 5074
06/01/2014 211.00p 215.00p 211.00p 211.00p 4270
03/01/2014 211.00p 214.99p 210.92p 211.00p 2360
02/01/2014 210.00p 215.00p 210.00p 211.00p 1500
31/12/2013 210.00p 214.99p 208.60p 210.00p 307
30/12/2013 210.00p 210.00p 210.00p 210.00p 0
27/12/2013 210.00p 210.00p 210.00p 210.00p 2544
24/12/2013 210.00p 212.00p 206.00p 210.00p 0
23/12/2013 206.00p 212.00p 206.00p 210.00p 6380
20/12/2013 205.00p 210.00p 205.00p 206.00p 2380
19/12/2013 205.00p 209.00p 205.00p 205.00p 2193
18/12/2013 205.00p 205.00p 205.00p 205.00p 0
17/12/2013 205.00p 205.00p 205.00p 205.00p 4000
16/12/2013 205.00p 205.00p 203.10p 205.00p 1000
13/12/2013 205.00p 209.00p 205.00p 205.00p 5000
12/12/2013 205.00p 210.00p 202.50p 205.00p 0
11/12/2013 202.50p 210.00p 202.50p 205.00p 7820

*Close Price adjusted for both dividends and splits