Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
10/12/2013 202.50p 204.90p 202.50p 202.50p 965
09/12/2013 201.00p 204.20p 201.00p 202.50p 2500
06/12/2013 200.00p 203.00p 197.00p 201.00p 12044
05/12/2013 197.50p 204.95p 197.50p 200.00p 4128
04/12/2013 197.50p 197.50p 196.25p 197.50p 800
03/12/2013 197.50p 197.50p 195.60p 197.50p 1070
02/12/2013 197.50p 197.50p 195.60p 197.50p 990
29/11/2013 197.50p 200.00p 195.50p 197.50p 5921
28/11/2013 196.00p 200.00p 194.60p 197.50p 12023
27/11/2013 196.00p 196.00p 193.00p 196.00p 1500
26/11/2013 196.00p 196.08p 196.00p 196.00p 1274
25/11/2013 196.00p 196.50p 192.05p 196.00p 0
22/11/2013 196.00p 196.50p 192.05p 196.00p 0
21/11/2013 196.00p 196.50p 192.05p 196.00p 12500
20/11/2013 196.00p 196.00p 192.88p 196.00p 843
19/11/2013 196.00p 197.00p 196.00p 196.00p 1500
18/11/2013 196.00p 200.00p 196.00p 196.00p 0
15/11/2013 196.00p 200.00p 196.00p 200.00p 1000
14/11/2013 196.00p 197.00p 192.88p 196.00p 0
13/11/2013 196.00p 197.00p 192.88p 196.00p 0
12/11/2013 196.00p 197.00p 192.88p 196.00p 1108
11/11/2013 196.00p 197.00p 196.00p 196.00p 267
08/11/2013 195.00p 196.00p 192.88p 196.00p 1440
07/11/2013 192.00p 196.50p 187.00p 195.00p 8000
06/11/2013 195.00p 195.00p 187.00p 192.00p 6500
05/11/2013 195.00p 198.00p 190.50p 195.00p 2881
04/11/2013 195.00p 198.00p 191.00p 195.00p 7810
01/11/2013 195.00p 195.00p 191.00p 195.00p 2794
31/10/2013 195.00p 199.00p 195.00p 195.00p 231
30/10/2013 195.00p 198.00p 191.00p 195.00p 3490
29/10/2013 195.00p 199.00p 195.00p 195.00p 253
28/10/2013 195.00p 199.00p 191.00p 195.00p 0
25/10/2013 195.00p 199.00p 191.00p 195.00p 3265
24/10/2013 195.00p 198.00p 190.50p 195.00p 8930
23/10/2013 195.00p 199.50p 191.00p 195.00p 10200
22/10/2013 195.00p 199.50p 189.01p 195.00p 25018
21/10/2013 195.00p 198.50p 191.50p 195.00p 3000
18/10/2013 195.00p 197.00p 190.50p 195.00p 0
17/10/2013 195.00p 195.00p 190.50p 195.00p 0
16/10/2013 195.00p 195.00p 190.50p 195.00p 1790
15/10/2013 195.00p 195.00p 190.50p 195.00p 245
14/10/2013 195.00p 197.00p 190.50p 195.00p 38662
11/10/2013 195.00p 199.50p 190.50p 195.00p 9130
10/10/2013 193.00p 195.00p 190.50p 195.00p 8000
09/10/2013 193.00p 198.00p 189.00p 193.00p 14050
08/10/2013 192.00p 201.97p 190.00p 195.00p 19297
07/10/2013 190.00p 195.00p 186.00p 190.00p 3350
04/10/2013 185.00p 190.00p 183.00p 190.00p 79519
03/10/2013 185.00p 189.00p 180.00p 185.00p 9981
02/10/2013 190.00p 190.00p 182.00p 185.00p 3000
01/10/2013 190.00p 190.00p 185.00p 190.00p 1600
30/09/2013 190.00p 194.00p 190.00p 190.00p 0
27/09/2013 190.00p 194.00p 190.00p 190.00p 1279
26/09/2013 190.00p 190.00p 185.00p 190.00p 10600
25/09/2013 190.00p 193.00p 185.00p 190.00p 14000
24/09/2013 185.00p 197.00p 185.00p 190.00p 22280
23/09/2013 195.00p 200.00p 185.00p 185.00p 63361
20/09/2013 190.00p 200.00p 188.50p 193.00p 7350
19/09/2013 185.00p 190.00p 185.00p 190.00p 676
18/09/2013 182.00p 189.50p 180.00p 185.00p 16664
17/09/2013 180.00p 184.00p 175.00p 180.00p 1927
16/09/2013 178.00p 182.00p 178.00p 180.00p 2546
13/09/2013 175.00p 179.00p 175.00p 178.00p 2100
12/09/2013 175.00p 179.00p 175.00p 175.00p 1250
11/09/2013 175.00p 175.00p 170.00p 175.00p 0
10/09/2013 175.00p 175.00p 170.00p 175.00p 375
09/09/2013 177.00p 177.00p 170.00p 175.00p 2385
06/09/2013 178.00p 178.00p 173.00p 177.00p 822
05/09/2013 180.00p 184.00p 173.00p 178.00p 4322
04/09/2013 183.00p 183.00p 176.50p 180.00p 2000
03/09/2013 183.00p 183.00p 178.00p 183.00p 500
02/09/2013 182.00p 187.00p 178.00p 183.00p 8785
30/08/2013 185.00p 189.50p 178.00p 182.00p 5546
29/08/2013 185.00p 189.50p 180.50p 185.00p 3952
28/08/2013 185.00p 187.90p 180.50p 185.00p 6433
27/08/2013 175.00p 187.00p 174.50p 185.00p 8005
23/08/2013 170.00p 180.00p 170.00p 175.00p 10661
22/08/2013 170.00p 175.00p 166.00p 170.00p 378
21/08/2013 170.00p 175.00p 167.00p 170.00p 9573
20/08/2013 170.00p 175.00p 170.00p 170.00p 1780
19/08/2013 168.00p 175.00p 166.00p 170.00p 5215
16/08/2013 165.00p 170.00p 165.00p 168.00p 3000
15/08/2013 165.00p 168.00p 164.00p 165.00p 0
14/08/2013 168.00p 168.00p 164.00p 165.00p 6300
13/08/2013 168.00p 173.00p 168.00p 168.00p 600
12/08/2013 168.00p 170.00p 165.00p 168.00p 0
09/08/2013 165.00p 170.00p 165.00p 168.00p 1163
08/08/2013 165.00p 170.00p 165.00p 165.00p 0
07/08/2013 165.00p 170.00p 165.00p 165.00p 350
06/08/2013 165.00p 170.00p 165.00p 165.00p 750
05/08/2013 165.00p 170.00p 165.00p 165.00p 305
02/08/2013 165.00p 170.00p 165.00p 165.00p 2008
01/08/2013 165.00p 169.50p 160.00p 165.00p 0
31/07/2013 165.00p 169.50p 160.00p 165.00p 8475
30/07/2013 165.00p 165.00p 155.00p 165.00p 6193
29/07/2013 165.00p 169.00p 165.00p 165.00p 597
26/07/2013 165.00p 168.00p 165.00p 165.00p 1177
25/07/2013 165.00p 165.00p 161.00p 165.00p 1000
24/07/2013 170.00p 170.00p 160.00p 165.00p 6025
23/07/2013 170.00p 174.00p 170.00p 170.00p 5712
22/07/2013 170.00p 174.00p 170.00p 170.00p 0
19/07/2013 170.00p 174.00p 170.00p 170.00p 0
18/07/2013 170.00p 174.00p 170.00p 170.00p 0
17/07/2013 170.00p 174.00p 170.00p 170.00p 613
16/07/2013 170.00p 173.00p 170.00p 170.00p 5744
15/07/2013 170.00p 173.00p 170.00p 170.00p 1143
12/07/2013 170.00p 175.00p 165.00p 170.00p 0
11/07/2013 170.00p 175.00p 165.00p 170.00p 0
10/07/2013 170.00p 175.00p 165.00p 170.00p 0
09/07/2013 175.00p 175.00p 165.00p 170.00p 2703
08/07/2013 175.00p 175.00p 170.00p 175.00p 6333
05/07/2013 177.00p 177.00p 170.00p 175.00p 3568
04/07/2013 177.00p 180.00p 175.00p 177.00p 0
03/07/2013 177.00p 180.00p 175.00p 177.00p 0
02/07/2013 177.00p 180.00p 175.00p 177.00p 0
01/07/2013 177.00p 180.00p 175.00p 177.00p 0
28/06/2013 177.00p 180.00p 175.00p 177.00p 0
27/06/2013 175.00p 180.00p 175.00p 177.00p 279
26/06/2013 175.00p 180.00p 175.00p 175.00p 0
25/06/2013 175.00p 180.00p 175.00p 175.00p 0
24/06/2013 180.00p 180.00p 175.00p 175.00p 1406
21/06/2013 180.00p 185.00p 175.00p 180.00p 0
20/06/2013 185.00p 185.00p 175.00p 180.00p 455
19/06/2013 175.00p 185.00p 175.00p 185.00p 5045
18/06/2013 170.00p 175.00p 170.00p 175.00p 1433
17/06/2013 170.00p 175.00p 170.00p 170.00p 0
14/06/2013 170.00p 175.00p 170.00p 170.00p 0
13/06/2013 170.00p 175.00p 170.00p 170.00p 0
12/06/2013 175.00p 175.00p 170.00p 170.00p 2624
11/06/2013 178.00p 178.00p 170.00p 175.00p 900
10/06/2013 180.00p 180.00p 175.50p 178.00p 1000
07/06/2013 180.00p 180.00p 175.50p 180.00p 0
06/06/2013 180.00p 180.00p 175.50p 180.00p 750
05/06/2013 180.00p 180.00p 175.00p 180.00p 0
04/06/2013 180.00p 180.00p 175.00p 180.00p 0
03/06/2013 180.00p 180.00p 175.00p 180.00p 0
31/05/2013 175.00p 180.00p 175.00p 180.00p 1660
30/05/2013 175.00p 180.00p 175.00p 175.00p 279
29/05/2013 175.00p 175.00p 170.05p 175.00p 200
28/05/2013 175.00p 180.00p 175.00p 175.00p 546
24/05/2013 180.00p 180.00p 173.05p 175.00p 1329
23/05/2013 180.00p 185.00p 175.00p 180.00p 0
22/05/2013 175.00p 185.00p 175.00p 180.00p 6010
21/05/2013 175.00p 180.00p 175.00p 175.00p 600
20/05/2013 170.00p 177.00p 165.00p 175.00p 4800
17/05/2013 170.00p 175.00p 165.00p 170.00p 6301
16/05/2013 167.00p 167.00p 162.00p 162.00p 447
15/05/2013 167.00p 167.00p 162.00p 167.00p 372
14/05/2013 167.00p 169.00p 165.00p 167.00p 0
13/05/2013 165.00p 169.00p 165.00p 167.00p 2000
10/05/2013 165.00p 169.00p 165.00p 165.00p 1858
09/05/2013 165.00p 167.00p 163.00p 165.00p 0
08/05/2013 165.00p 167.00p 163.00p 165.00p 0
07/05/2013 165.00p 167.00p 163.00p 165.00p 0
03/05/2013 165.00p 167.00p 163.00p 165.00p 0
02/05/2013 163.00p 167.00p 163.00p 165.00p 2440
01/05/2013 163.00p 167.00p 163.00p 163.00p 1750
30/04/2013 163.00p 169.00p 158.75p 163.00p 0
29/04/2013 162.00p 169.00p 158.75p 163.00p 7839
26/04/2013 162.00p 166.00p 162.00p 162.00p 600
25/04/2013 162.00p 166.00p 162.00p 162.00p 600
24/04/2013 162.00p 166.00p 162.00p 162.00p 1500
23/04/2013 162.00p 167.00p 157.00p 162.00p 3533
22/04/2013 160.00p 164.00p 158.00p 162.00p 4919
19/04/2013 160.00p 160.00p 155.00p 160.00p 3000
18/04/2013 160.00p 163.00p 157.00p 160.00p 0
17/04/2013 157.00p 163.00p 157.00p 160.00p 3116
16/04/2013 157.00p 162.00p 157.00p 157.00p 612
15/04/2013 157.00p 162.00p 157.00p 157.00p 600
12/04/2013 157.00p 162.00p 152.00p 157.00p 965
11/04/2013 160.00p 164.00p 153.00p 157.00p 4142
10/04/2013 160.00p 160.00p 155.00p 160.00p 646
09/04/2013 160.00p 165.00p 157.00p 160.00p 0
08/04/2013 162.00p 165.00p 157.00p 160.00p 0
05/04/2013 165.00p 165.00p 157.00p 162.00p 5460
04/04/2013 165.00p 165.00p 160.00p 165.00p 550
03/04/2013 165.00p 170.00p 155.00p 165.00p 0
02/04/2013 170.00p 170.00p 155.00p 165.00p 4145
28/03/2013 170.00p 174.00p 165.00p 170.00p 5289
27/03/2013 170.00p 174.00p 170.00p 170.00p 0
26/03/2013 170.00p 174.00p 170.00p 170.00p 0
25/03/2013 170.00p 174.00p 170.00p 170.00p 1500
22/03/2013 170.00p 170.00p 165.00p 170.00p 1450
21/03/2013 170.00p 174.50p 165.00p 170.00p 5790
20/03/2013 170.00p 174.50p 170.00p 170.00p 0
19/03/2013 170.00p 174.50p 170.00p 173.00p 5000
18/03/2013 170.00p 170.00p 165.00p 170.00p 1000
15/03/2013 170.00p 174.50p 170.00p 170.00p 1468
14/03/2013 170.00p 170.00p 165.00p 170.00p 4483
13/03/2013 170.00p 174.50p 163.00p 170.00p 7944
12/03/2013 170.00p 174.50p 170.00p 170.00p 2847
11/03/2013 170.00p 174.50p 168.00p 170.00p 0
08/03/2013 173.00p 174.50p 168.00p 170.00p 1958
07/03/2013 165.00p 174.50p 165.00p 173.00p 3922
06/03/2013 165.00p 169.50p 165.00p 165.00p 1034
05/03/2013 170.00p 174.00p 163.00p 165.00p 15315
04/03/2013 170.00p 174.00p 165.00p 170.00p 940
01/03/2013 170.00p 174.00p 170.00p 170.00p 0
28/02/2013 170.00p 174.00p 170.00p 170.00p 573
27/02/2013 170.00p 172.00p 167.00p 170.00p 0

*Close Price adjusted for both dividends and splits