Haydale Graphene Industries (HAYD) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Haydale Graphene Industries

Date Open High Low Close* Volume
20/10/2017 33.78p 34.05p 33.54p 33.92p 204790
19/10/2017 34.05p 35.42p 33.51p 33.78p 592419
18/10/2017 36.37p 36.37p 33.51p 35.42p 331894
17/10/2017 36.64p 36.78p 36.26p 36.37p 54616
16/10/2017 38.14p 38.14p 36.23p 36.64p 394170
13/10/2017 39.09p 39.09p 38.69p 38.69p 12451
12/10/2017 36.37p 38.82p 35.42p 38.82p 944615
11/10/2017 34.19p 35.42p 34.19p 35.42p 57996
10/10/2017 36.10p 47.95p 32.83p 34.19p 1133093
09/10/2017 46.45p 47.95p 46.31p 47.95p 9195
06/10/2017 47.27p 47.27p 46.45p 46.45p 26355
05/10/2017 46.99p 47.95p 46.99p 47.27p 141574
04/10/2017 47.68p 47.68p 46.99p 46.99p 60478
03/10/2017 48.36p 48.36p 47.68p 47.68p 100503
02/10/2017 48.36p 48.36p 48.36p 48.36p 77440
29/09/2017 48.36p 48.36p 48.36p 48.36p 23654
28/09/2017 48.36p 48.36p 48.36p 48.36p 77304
27/09/2017 49.04p 49.31p 48.36p 48.36p 95654
26/09/2017 48.36p 49.04p 48.36p 49.04p 918
25/09/2017 46.86p 47.13p 46.86p 47.13p 34056
22/09/2017 47.13p 47.13p 46.86p 46.86p 23055
21/09/2017 47.40p 47.40p 47.13p 47.13p 24157
20/09/2017 46.99p 47.68p 46.99p 47.40p 61851
19/09/2017 48.08p 48.08p 46.99p 46.99p 35917
18/09/2017 48.08p 48.08p 48.08p 48.08p 30723
15/09/2017 48.36p 48.36p 48.08p 48.08p 58404
14/09/2017 48.36p 48.36p 48.36p 48.36p 14257
13/09/2017 48.36p 48.36p 48.36p 48.36p 11607
12/09/2017 48.77p 48.77p 48.36p 48.36p 45355
11/09/2017 49.04p 49.04p 48.77p 48.77p 37610
08/09/2017 49.04p 49.04p 49.04p 49.04p 46926
07/09/2017 49.04p 49.04p 49.04p 49.04p 40726
06/09/2017 48.36p 49.04p 48.36p 49.04p 166975
05/09/2017 48.36p 48.36p 48.36p 48.36p 129666
04/09/2017 49.04p 49.04p 48.36p 48.36p 58279
01/09/2017 49.04p 49.04p 47.54p 49.04p 28492
31/08/2017 47.54p 47.54p 47.54p 47.54p 14587
30/08/2017 47.54p 48.22p 47.54p 47.54p 52208
29/08/2017 47.54p 48.22p 47.54p 48.22p 3671
25/08/2017 47.54p 47.54p 47.54p 47.54p 55710
24/08/2017 48.02p 48.02p 47.47p 47.54p 42554
23/08/2017 48.77p 49.04p 48.02p 48.02p 75384
22/08/2017 47.27p 49.45p 46.99p 49.04p 106504
21/08/2017 47.27p 47.27p 46.86p 46.99p 47660
18/08/2017 47.27p 47.27p 47.27p 47.27p 22494
17/08/2017 47.27p 47.27p 47.27p 47.27p 3777
16/08/2017 47.27p 47.27p 47.27p 47.27p 17160
15/08/2017 47.27p 47.27p 47.27p 47.27p 51668
14/08/2017 47.40p 47.40p 47.27p 47.27p 45971
11/08/2017 46.99p 47.40p 46.99p 47.40p 37533
10/08/2017 47.27p 47.27p 46.99p 46.99p 13908
09/08/2017 46.86p 47.27p 46.31p 47.27p 85482
08/08/2017 46.31p 46.31p 46.31p 46.31p 83574
07/08/2017 46.31p 46.31p 46.31p 46.31p 34365
04/08/2017 46.31p 46.31p 46.31p 46.31p 22017
03/08/2017 46.31p 46.31p 46.31p 46.31p 33634
02/08/2017 46.31p 46.31p 46.31p 46.31p 18247
01/08/2017 46.99p 46.99p 46.31p 46.31p 3410
31/07/2017 47.95p 47.95p 46.99p 46.99p 28407
28/07/2017 48.49p 48.49p 48.49p 48.49p 83258
27/07/2017 48.49p 48.49p 48.49p 48.49p 79374
26/07/2017 47.68p 48.49p 47.68p 48.49p 135161
25/07/2017 47.54p 47.68p 47.54p 47.68p 46221
24/07/2017 47.54p 47.54p 47.54p 47.54p 54766
21/07/2017 48.63p 48.63p 47.54p 47.54p 101185
20/07/2017 48.63p 48.63p 48.63p 48.63p 36666
19/07/2017 47.95p 49.72p 47.81p 48.63p 101340
18/07/2017 49.99p 49.99p 49.72p 49.72p 8494
17/07/2017 50.67p 50.67p 49.85p 49.85p 36707
14/07/2017 46.04p 50.67p 46.04p 50.67p 52439
13/07/2017 46.18p 46.31p 45.63p 46.04p 43725
12/07/2017 42.23p 46.04p 42.23p 45.77p 128947
11/07/2017 39.91p 42.23p 39.91p 42.23p 204764
10/07/2017 46.99p 46.99p 39.91p 39.91p 164482
07/07/2017 47.68p 47.68p 46.99p 46.99p 57949
06/07/2017 47.68p 47.68p 47.68p 47.68p 17248
05/07/2017 47.68p 47.68p 47.68p 47.68p 14158
04/07/2017 48.22p 48.22p 47.68p 47.68p 11368
03/07/2017 47.81p 48.22p 47.81p 48.22p 35345
30/06/2017 47.81p 47.81p 47.81p 47.81p 16870
29/06/2017 49.04p 49.04p 47.81p 47.81p 18823
28/06/2017 48.63p 49.04p 47.68p 49.04p 58496
27/06/2017 48.36p 49.04p 48.36p 48.63p 760
26/06/2017 48.08p 49.04p 48.08p 49.04p 1208
23/06/2017 49.17p 49.17p 47.54p 48.08p 73274
22/06/2017 49.17p 49.17p 49.04p 49.17p 1285
21/06/2017 50.13p 50.13p 49.17p 49.17p 0
20/06/2017 50.13p 50.13p 50.13p 50.13p 0
19/06/2017 50.40p 50.40p 49.85p 50.13p 0
16/06/2017 49.58p 51.63p 49.26p 49.85p 117168
15/06/2017 49.58p 50.13p 49.04p 49.58p 90775
14/06/2017 50.81p 50.84p 49.31p 49.58p 33113
13/06/2017 50.81p 51.76p 49.85p 50.81p 90596
12/06/2017 50.81p 50.81p 49.85p 50.81p 52946
09/06/2017 50.67p 50.84p 49.59p 50.81p 151929
08/06/2017 50.67p 50.86p 50.40p 50.67p 46995
07/06/2017 50.67p 50.91p 50.40p 50.67p 33671
06/06/2017 52.17p 52.17p 50.40p 50.67p 89014
05/06/2017 52.44p 52.44p 51.76p 52.44p 30199
02/06/2017 52.44p 53.12p 51.88p 52.44p 53478
01/06/2017 49.72p 53.03p 49.34p 52.44p 197768
31/05/2017 50.81p 51.76p 49.04p 49.72p 214763
30/05/2017 51.76p 52.58p 49.90p 50.81p 124013
26/05/2017 53.12p 54.10p 51.90p 52.17p 146034
25/05/2017 53.40p 53.67p 52.06p 53.12p 199427
24/05/2017 52.03p 53.67p 52.03p 53.40p 65650
23/05/2017 51.90p 52.85p 51.76p 52.03p 58554
22/05/2017 53.40p 53.93p 51.78p 52.17p 118148
19/05/2017 55.44p 55.44p 53.27p 53.40p 116499
18/05/2017 55.58p 55.84p 54.76p 55.44p 94435
17/05/2017 54.62p 55.84p 54.62p 55.58p 417273
16/05/2017 53.81p 55.47p 53.81p 54.62p 325136
15/05/2017 54.89p 54.89p 53.06p 53.53p 135007
12/05/2017 53.26p 55.29p 53.12p 54.21p 262467
11/05/2017 56.12p 56.12p 53.12p 53.26p 393047
10/05/2017 52.58p 53.60p 52.52p 52.99p 100440
09/05/2017 52.72p 53.12p 52.39p 52.58p 74845
08/05/2017 53.94p 53.94p 51.43p 52.72p 115982
05/05/2017 54.35p 54.49p 53.26p 53.94p 144217
04/05/2017 52.85p 54.49p 52.85p 54.35p 834796
03/05/2017 48.63p 52.88p 48.63p 51.35p 958281
02/05/2017 48.90p 49.85p 48.63p 48.63p 51657
28/04/2017 48.36p 50.13p 48.22p 48.90p 62985
27/04/2017 49.04p 49.58p 47.98p 49.04p 26205
26/04/2017 48.90p 49.58p 48.77p 49.04p 26473
25/04/2017 48.63p 50.13p 48.22p 49.31p 61205
24/04/2017 48.77p 50.40p 48.77p 49.72p 30261
21/04/2017 47.81p 49.04p 47.81p 48.77p 47142
20/04/2017 48.36p 49.04p 46.86p 47.81p 122949
19/04/2017 45.77p 48.36p 45.77p 48.36p 104041
18/04/2017 48.08p 48.37p 45.39p 46.99p 193998
13/04/2017 48.49p 48.68p 47.72p 48.08p 103755
12/04/2017 48.90p 50.10p 48.42p 48.49p 36960
11/04/2017 50.40p 50.67p 49.31p 49.58p 104239
10/04/2017 50.67p 51.52p 49.72p 50.40p 213320
07/04/2017 49.04p 49.47p 48.63p 48.77p 178111
06/04/2017 50.54p 50.67p 48.49p 49.04p 137040
05/04/2017 49.72p 50.73p 49.31p 50.40p 471717
04/04/2017 46.04p 49.04p 45.22p 48.90p 528560
03/04/2017 45.63p 46.31p 45.36p 46.04p 120210
31/03/2017 45.22p 46.31p 44.95p 45.63p 260815
30/03/2017 45.22p 45.99p 44.95p 45.63p 111823
29/03/2017 45.63p 46.04p 45.22p 45.22p 51793
28/03/2017 46.18p 46.86p 44.95p 45.63p 44800
27/03/2017 46.04p 47.06p 46.04p 46.99p 32595
24/03/2017 44.27p 45.77p 43.60p 45.77p 933416
23/03/2017 44.68p 44.88p 42.53p 44.27p 197298
22/03/2017 46.59p 46.86p 44.54p 44.68p 91840
21/03/2017 45.36p 46.31p 44.95p 45.22p 97295
20/03/2017 47.68p 47.68p 44.95p 45.36p 49789
17/03/2017 47.68p 47.68p 46.89p 47.68p 15171
16/03/2017 47.68p 47.68p 46.86p 47.68p 18478
15/03/2017 45.63p 48.22p 45.22p 47.68p 170238
14/03/2017 47.95p 48.08p 44.95p 45.09p 61047
13/03/2017 48.36p 48.36p 47.68p 47.95p 131013
10/03/2017 48.22p 49.58p 48.00p 48.36p 41122
09/03/2017 48.22p 48.77p 48.22p 48.22p 24153
08/03/2017 48.90p 50.10p 48.22p 48.22p 43769
07/03/2017 49.31p 50.26p 48.90p 48.90p 57237
06/03/2017 48.77p 49.03p 48.50p 48.77p 11820
03/03/2017 48.77p 49.04p 48.77p 48.77p 47939
02/03/2017 48.77p 48.82p 48.77p 48.77p 55060
01/03/2017 47.54p 49.04p 47.54p 48.77p 24700
28/02/2017 46.72p 47.68p 46.72p 47.54p 23287
27/02/2017 46.99p 47.66p 46.31p 46.31p 21954
24/02/2017 46.99p 48.22p 46.99p 46.99p 55919
23/02/2017 46.18p 47.40p 45.89p 46.99p 43002
22/02/2017 46.31p 47.65p 45.36p 46.18p 102977
21/02/2017 46.04p 46.31p 44.95p 45.63p 44408
20/02/2017 48.36p 48.36p 45.82p 46.04p 36028
17/02/2017 47.27p 47.95p 46.31p 47.27p 33120
16/02/2017 48.49p 48.82p 46.31p 47.27p 130242
15/02/2017 51.76p 51.76p 47.69p 48.49p 67819
14/02/2017 51.90p 52.03p 51.24p 51.35p 49414
13/02/2017 51.90p 52.58p 50.40p 51.90p 30547
10/02/2017 53.12p 53.67p 51.90p 51.90p 85614
09/02/2017 52.44p 53.39p 52.44p 53.12p 93840
08/02/2017 51.63p 52.27p 50.67p 51.90p 217310
07/02/2017 49.17p 53.12p 49.17p 51.63p 313830
06/02/2017 48.63p 50.13p 48.29p 49.17p 113247
03/02/2017 44.95p 49.31p 43.86p 48.63p 181588
02/02/2017 48.77p 49.04p 48.53p 48.63p 15765
01/02/2017 49.17p 50.13p 48.55p 48.77p 80222
31/01/2017 49.17p 50.94p 48.60p 49.17p 64009
30/01/2017 46.99p 50.94p 46.31p 49.17p 357089
27/01/2017 46.99p 46.99p 45.22p 46.99p 110303
26/01/2017 47.68p 47.68p 45.77p 46.99p 58404
25/01/2017 47.13p 48.00p 45.77p 47.81p 184726
24/01/2017 47.13p 47.46p 46.59p 46.59p 67221
23/01/2017 45.90p 47.46p 45.77p 46.31p 72995
20/01/2017 45.90p 47.13p 45.90p 45.90p 22101
19/01/2017 46.18p 46.39p 44.68p 45.90p 39478
18/01/2017 46.18p 47.40p 46.18p 46.18p 53680
17/01/2017 44.41p 47.13p 44.41p 46.18p 98080
16/01/2017 44.00p 44.41p 44.00p 44.27p 81357
13/01/2017 41.82p 44.05p 41.82p 43.86p 124557
12/01/2017 41.00p 41.95p 40.86p 41.82p 80079
11/01/2017 42.36p 42.50p 41.04p 41.14p 56326
10/01/2017 44.00p 44.00p 42.36p 42.36p 25107
09/01/2017 43.32p 44.13p 42.23p 44.13p 103637

*Close Price adjusted for both dividends and splits