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
22/03/2016 30.38p 34.19p 30.38p 34.19p 316984
21/03/2016 29.15p 30.51p 28.88p 30.38p 463116
18/03/2016 29.97p 29.97p 28.61p 29.15p 94185
17/03/2016 30.38p 30.38p 28.88p 29.69p 129842
16/03/2016 29.15p 30.48p 29.15p 30.38p 364776
15/03/2016 29.29p 29.42p 28.87p 29.15p 98752
14/03/2016 31.47p 31.47p 29.15p 29.29p 244921
11/03/2016 30.51p 31.06p 30.21p 30.51p 169217
10/03/2016 29.69p 31.00p 29.42p 30.51p 90085
09/03/2016 32.28p 32.28p 27.79p 29.69p 327412
08/03/2016 33.92p 34.05p 31.90p 32.28p 116830
07/03/2016 35.14p 35.14p 33.51p 33.92p 86165
04/03/2016 36.10p 36.10p 34.60p 35.14p 37257
03/03/2016 35.28p 36.78p 34.87p 36.10p 114088
02/03/2016 35.28p 35.81p 34.60p 35.28p 254303
01/03/2016 34.05p 35.62p 33.37p 35.42p 171556
29/02/2016 40.59p 40.59p 33.51p 34.33p 433784
26/02/2016 41.41p 41.41p 40.33p 40.59p 27247
25/02/2016 41.41p 41.41p 40.86p 41.41p 5201
24/02/2016 41.55p 42.23p 40.86p 41.41p 21598
23/02/2016 41.82p 41.82p 41.41p 41.55p 38542
22/02/2016 41.55p 41.82p 40.86p 41.82p 53852
19/02/2016 41.27p 42.23p 40.86p 41.55p 154421
18/02/2016 42.23p 42.23p 40.86p 41.27p 78545
17/02/2016 42.23p 42.50p 41.41p 41.95p 43964
16/02/2016 43.32p 43.32p 42.21p 42.23p 59736
15/02/2016 43.86p 44.13p 43.32p 43.32p 26198
12/02/2016 45.63p 45.63p 43.86p 43.86p 75267
11/02/2016 44.81p 45.90p 44.41p 45.63p 115585
10/02/2016 45.09p 45.77p 44.68p 44.81p 40722
09/02/2016 46.99p 47.68p 44.54p 44.68p 118676
08/02/2016 47.68p 47.68p 46.86p 47.40p 13229
05/02/2016 48.36p 49.04p 47.76p 47.95p 9727
04/02/2016 48.63p 48.63p 47.77p 48.36p 3586
03/02/2016 48.36p 49.04p 47.73p 48.08p 48559
02/02/2016 48.49p 48.75p 48.02p 48.36p 39639
01/02/2016 48.63p 49.04p 48.08p 48.49p 147968
29/01/2016 48.63p 49.01p 48.49p 48.63p 115997
28/01/2016 48.36p 49.04p 48.36p 48.63p 42136
27/01/2016 47.27p 49.04p 47.27p 48.22p 2777237
26/01/2016 47.27p 47.35p 47.27p 47.27p 4405
25/01/2016 47.54p 48.18p 47.54p 47.54p 4486
22/01/2016 47.40p 48.49p 47.24p 47.54p 48904
21/01/2016 47.54p 47.54p 46.86p 47.40p 37015
20/01/2016 49.99p 49.99p 47.54p 47.54p 112990
19/01/2016 49.45p 50.94p 49.06p 49.99p 17278
18/01/2016 49.99p 50.13p 49.31p 49.45p 213845
15/01/2016 50.13p 50.67p 49.62p 49.99p 363983
14/01/2016 48.90p 50.40p 48.72p 50.13p 304716
13/01/2016 49.04p 50.13p 47.80p 49.85p 28371
12/01/2016 49.31p 49.85p 48.21p 49.04p 59131
11/01/2016 51.08p 51.35p 48.49p 49.31p 123977
08/01/2016 49.72p 51.76p 49.72p 51.08p 99475
07/01/2016 49.72p 50.29p 49.36p 49.72p 51613
06/01/2016 51.22p 51.76p 49.58p 50.94p 108116
05/01/2016 48.63p 51.22p 48.49p 51.22p 68311
04/01/2016 47.95p 49.04p 47.95p 49.04p 46085
31/12/2015 47.95p 47.95p 47.95p 47.95p 0
30/12/2015 47.68p 48.38p 47.68p 47.95p 24850
29/12/2015 47.81p 47.81p 47.40p 47.68p 290309
24/12/2015 48.08p 48.19p 47.73p 47.81p 185379
23/12/2015 47.95p 48.49p 47.68p 47.95p 112598
22/12/2015 47.13p 48.08p 47.13p 47.95p 184601
21/12/2015 46.31p 47.40p 46.11p 47.13p 58602
18/12/2015 43.18p 47.13p 42.94p 47.13p 1054886
17/12/2015 44.27p 44.47p 42.77p 43.59p 114495
16/12/2015 44.27p 44.47p 43.66p 44.27p 1677
15/12/2015 44.27p 44.54p 43.66p 44.27p 8916
14/12/2015 44.68p 44.68p 43.60p 44.27p 29813
11/12/2015 44.81p 44.81p 44.41p 44.68p 20581
10/12/2015 44.81p 44.81p 44.81p 44.81p 0
09/12/2015 44.81p 44.81p 44.45p 44.81p 14851
08/12/2015 45.77p 45.89p 44.36p 44.81p 81573
07/12/2015 45.77p 46.26p 45.50p 45.77p 16646
04/12/2015 45.77p 46.01p 45.77p 45.77p 25863
03/12/2015 45.77p 46.86p 45.44p 45.77p 24582
02/12/2015 47.27p 47.27p 44.95p 45.63p 87876
01/12/2015 47.27p 47.27p 46.86p 47.27p 120122
30/11/2015 47.13p 47.68p 47.13p 47.27p 170205
27/11/2015 46.86p 47.40p 46.59p 47.13p 81650
26/11/2015 47.13p 47.27p 46.45p 46.86p 9760
25/11/2015 47.68p 47.95p 46.86p 47.95p 13857
24/11/2015 47.27p 47.95p 46.50p 46.86p 56271
23/11/2015 48.08p 48.08p 46.81p 47.27p 37386
20/11/2015 46.86p 48.90p 46.31p 48.08p 130540
19/11/2015 46.59p 47.40p 46.10p 46.86p 64156
18/11/2015 46.59p 47.40p 46.04p 46.59p 53882
17/11/2015 46.72p 47.40p 46.59p 47.40p 66010
16/11/2015 46.45p 46.79p 45.77p 46.31p 19223
13/11/2015 46.45p 46.82p 46.04p 46.45p 27119
12/11/2015 46.45p 47.13p 45.80p 46.45p 39764
11/11/2015 48.08p 48.08p 45.80p 46.45p 113214
10/11/2015 48.08p 48.08p 47.74p 48.08p 10436
09/11/2015 48.08p 48.08p 48.07p 48.08p 23925
06/11/2015 48.22p 48.48p 48.08p 48.08p 33234
05/11/2015 48.22p 48.49p 47.95p 48.22p 43945
04/11/2015 48.36p 48.59p 48.17p 48.22p 10729
03/11/2015 48.22p 49.02p 47.95p 48.36p 133862
02/11/2015 46.99p 48.63p 46.31p 48.22p 170671
30/10/2015 48.36p 49.04p 48.36p 48.63p 135025
29/10/2015 50.40p 50.67p 47.95p 48.36p 108953
28/10/2015 50.40p 50.94p 50.12p 50.40p 37246
27/10/2015 50.94p 51.22p 49.85p 50.40p 71288
26/10/2015 50.94p 51.76p 50.40p 50.94p 90581
23/10/2015 49.72p 52.85p 49.72p 50.94p 228568
22/10/2015 49.72p 50.40p 49.51p 49.72p 37290
21/10/2015 48.90p 51.76p 48.90p 49.72p 134354
20/10/2015 48.36p 49.30p 47.72p 48.77p 85673
19/10/2015 44.27p 49.31p 44.27p 48.36p 566882
16/10/2015 43.86p 44.77p 43.64p 44.13p 100620
15/10/2015 43.86p 44.12p 42.91p 43.86p 45839
14/10/2015 45.50p 45.50p 42.77p 43.18p 414120
13/10/2015 42.50p 43.59p 42.25p 42.64p 57240
12/10/2015 41.95p 43.59p 41.68p 42.50p 100088
09/10/2015 40.46p 42.23p 40.46p 41.95p 82094
08/10/2015 41.14p 41.14p 40.05p 40.46p 47917
07/10/2015 41.27p 42.09p 40.59p 41.14p 102698
06/10/2015 41.14p 41.68p 40.59p 41.27p 18170
05/10/2015 41.82p 42.04p 40.25p 41.14p 78615
02/10/2015 41.82p 42.13p 41.41p 41.82p 25217
01/10/2015 41.41p 42.77p 41.09p 41.82p 40131
30/09/2015 42.64p 42.64p 40.86p 41.14p 74147
29/09/2015 42.91p 43.59p 42.50p 42.91p 35315
28/09/2015 43.32p 43.32p 43.32p 43.32p 0
25/09/2015 42.64p 43.32p 42.27p 43.32p 29420
24/09/2015 42.64p 42.96p 42.64p 42.64p 6479
23/09/2015 43.59p 44.13p 42.64p 42.64p 108835
22/09/2015 44.81p 44.81p 42.97p 43.59p 44301
21/09/2015 45.36p 45.36p 44.19p 44.81p 79161
18/09/2015 44.95p 45.36p 44.27p 45.36p 271724
17/09/2015 44.41p 45.50p 43.59p 44.27p 125287
16/09/2015 42.91p 43.59p 42.91p 43.59p 71281
15/09/2015 42.91p 43.38p 42.74p 42.91p 114583
14/09/2015 41.55p 42.91p 41.55p 42.91p 56040
11/09/2015 41.55p 42.23p 41.46p 41.55p 55669
10/09/2015 42.91p 43.43p 41.55p 41.55p 140553
09/09/2015 39.64p 40.86p 39.64p 39.91p 6695
08/09/2015 37.87p 40.32p 37.87p 39.64p 69849
07/09/2015 38.82p 38.82p 37.87p 37.87p 42690
04/09/2015 37.73p 37.73p 37.73p 37.73p 0
03/09/2015 37.73p 38.40p 37.32p 37.73p 11794
02/09/2015 37.87p 38.52p 37.22p 37.73p 6956
01/09/2015 38.00p 38.96p 37.46p 37.87p 121425
28/08/2015 38.00p 38.77p 37.34p 38.00p 11878
27/08/2015 37.60p 38.77p 37.21p 38.00p 77477
26/08/2015 37.87p 37.87p 37.30p 37.60p 184
25/08/2015 37.46p 38.52p 37.10p 37.87p 58268
24/08/2015 41.27p 41.27p 36.51p 37.32p 102312
21/08/2015 41.95p 41.95p 40.86p 41.27p 93995
20/08/2015 42.09p 42.09p 41.80p 42.09p 12297
19/08/2015 42.91p 42.91p 42.23p 42.23p 188176
18/08/2015 43.04p 43.04p 42.23p 42.91p 43685
17/08/2015 43.04p 43.04p 43.04p 43.04p 0
14/08/2015 43.32p 43.32p 43.04p 43.04p 252193
13/08/2015 43.32p 43.32p 43.04p 43.32p 8821
12/08/2015 43.32p 43.32p 43.04p 43.32p 67918
11/08/2015 43.32p 43.32p 43.04p 43.32p 226036
10/08/2015 43.18p 43.18p 41.41p 42.77p 89083
07/08/2015 43.18p 43.51p 43.02p 43.18p 77891
06/08/2015 43.59p 44.13p 43.04p 43.59p 87175
05/08/2015 43.45p 44.13p 43.04p 43.59p 106361
04/08/2015 42.50p 44.24p 42.50p 43.45p 191678
03/08/2015 40.18p 43.04p 40.18p 42.50p 202419
31/07/2015 39.37p 40.86p 39.35p 40.18p 93257
30/07/2015 39.37p 39.80p 39.30p 39.37p 66828
29/07/2015 39.37p 40.18p 39.37p 39.37p 44569
28/07/2015 39.37p 39.69p 39.09p 39.37p 46709
27/07/2015 39.37p 39.69p 38.98p 39.37p 47333
24/07/2015 39.71p 39.77p 39.23p 39.37p 58877
23/07/2015 39.09p 39.76p 38.90p 39.71p 196072
22/07/2015 39.09p 39.67p 38.95p 39.09p 14316
21/07/2015 39.09p 39.50p 38.77p 39.09p 59024
20/07/2015 38.00p 39.50p 38.00p 39.09p 90563
17/07/2015 36.37p 38.14p 36.21p 38.00p 36534
16/07/2015 36.23p 36.78p 35.96p 36.37p 25313
15/07/2015 34.19p 36.78p 34.19p 36.23p 129479
14/07/2015 34.33p 34.80p 33.78p 33.78p 9760
13/07/2015 34.19p 34.76p 34.05p 34.33p 22575
10/07/2015 34.19p 34.19p 34.19p 34.19p 0
09/07/2015 33.78p 34.60p 33.24p 34.19p 152736
08/07/2015 33.78p 34.65p 33.78p 33.78p 404
07/07/2015 33.78p 34.65p 33.78p 33.78p 6277
06/07/2015 33.78p 34.41p 32.89p 33.78p 27075
03/07/2015 33.10p 34.05p 32.76p 33.78p 78971
02/07/2015 32.96p 34.05p 32.96p 33.10p 28998
01/07/2015 31.47p 33.62p 31.47p 32.96p 75509
30/06/2015 31.60p 31.87p 30.73p 31.47p 14995
29/06/2015 32.42p 32.42p 31.29p 31.60p 24770
26/06/2015 32.69p 33.37p 32.15p 32.69p 133087
25/06/2015 32.96p 32.96p 31.60p 32.69p 131630
24/06/2015 33.65p 33.85p 32.83p 32.96p 61300
23/06/2015 33.37p 34.60p 32.83p 33.65p 113357
22/06/2015 33.37p 33.75p 33.24p 33.37p 57361
19/06/2015 35.28p 35.96p 32.42p 32.96p 110373
18/06/2015 34.05p 35.55p 34.05p 35.01p 78890
17/06/2015 34.46p 34.60p 34.05p 34.05p 12884
16/06/2015 34.73p 34.87p 34.33p 34.46p 45046
15/06/2015 34.87p 35.96p 34.33p 34.73p 136875
12/06/2015 33.37p 34.60p 32.69p 34.46p 170722
11/06/2015 31.19p 33.78p 30.53p 33.37p 148082

*Close Price adjusted for both dividends and splits