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
08/02/2024 0.47p 0.47p 0.45p 0.47p 259376
07/02/2024 0.47p 0.47p 0.45p 0.47p 511807
06/02/2024 0.47p 0.48p 0.44p 0.47p 9113673
05/02/2024 0.47p 0.48p 0.45p 0.47p 888943
02/02/2024 0.47p 0.47p 0.46p 0.47p 649392
01/02/2024 0.47p 0.47p 0.46p 0.47p 318521
31/01/2024 0.47p 0.47p 0.46p 0.47p 524116
30/01/2024 0.49p 0.51p 0.46p 0.47p 2642869
29/01/2024 0.49p 0.50p 0.48p 0.49p 2164364
26/01/2024 0.49p 0.50p 0.48p 0.49p 5727724
25/01/2024 0.49p 0.50p 0.48p 0.49p 527084
24/01/2024 0.50p 0.50p 0.48p 0.49p 1420849
23/01/2024 0.50p 0.52p 0.48p 0.50p 3388266
22/01/2024 0.49p 0.52p 0.48p 0.50p 43150960
19/01/2024 0.49p 0.50p 0.48p 0.49p 3247753
18/01/2024 0.49p 0.50p 0.48p 0.49p 2240412
17/01/2024 0.49p 0.50p 0.48p 0.49p 110432
16/01/2024 0.49p 0.50p 0.48p 0.49p 610836
15/01/2024 0.49p 0.50p 0.48p 0.49p 3660302
12/01/2024 0.49p 0.50p 0.47p 0.49p 582216
11/01/2024 0.49p 0.50p 0.47p 0.49p 728914
10/01/2024 0.49p 0.50p 0.47p 0.45p 739736
09/01/2024 0.49p 0.50p 0.47p 0.49p 57279
08/01/2024 0.48p 0.50p 0.47p 0.49p 5977820
05/01/2024 0.48p 0.50p 0.46p 0.48p 1339030
04/01/2024 0.48p 0.50p 0.46p 0.48p 558502
03/01/2024 0.48p 0.51p 0.46p 0.48p 1533821
02/01/2024 0.48p 0.51p 0.46p 0.51p 2050046
29/12/2023 0.48p 0.50p 0.46p 0.48p 637608
28/12/2023 0.48p 0.50p 0.45p 0.48p 4096532
27/12/2023 0.42p 0.48p 0.41p 0.48p 3810803
22/12/2023 0.42p 0.44p 0.42p 0.42p 1225339
21/12/2023 0.42p 0.46p 0.41p 0.42p 1053020
20/12/2023 0.42p 0.43p 0.40p 0.42p 2405524
19/12/2023 0.42p 0.42p 0.41p 0.42p 248933
18/12/2023 0.42p 0.42p 0.41p 0.42p 219407
15/12/2023 0.42p 0.42p 0.41p 0.42p 873469
14/12/2023 0.42p 0.42p 0.41p 0.42p 164260
13/12/2023 0.42p 0.43p 0.41p 0.42p 2351054
12/12/2023 0.42p 0.43p 0.41p 0.42p 952786
11/12/2023 0.42p 0.45p 0.40p 0.45p 764384
08/12/2023 0.41p 0.43p 0.40p 0.42p 4651092
07/12/2023 0.41p 0.42p 0.40p 0.41p 2767556
06/12/2023 0.44p 0.45p 0.40p 0.41p 8925422
05/12/2023 0.44p 0.44p 0.43p 0.44p 2450866
04/12/2023 0.44p 0.44p 0.42p 0.44p 1168554
01/12/2023 0.44p 0.44p 0.43p 0.44p 1693730
30/11/2023 0.44p 0.45p 0.43p 0.44p 1121321
29/11/2023 0.44p 0.45p 0.43p 0.44p 279912
28/11/2023 0.43p 0.45p 0.40p 0.42p 7327082
27/11/2023 0.43p 0.45p 0.40p 0.43p 255952
24/11/2023 0.43p 0.45p 0.40p 0.43p 315661
23/11/2023 0.43p 0.45p 0.39p 0.43p 1213554
22/11/2023 0.43p 0.45p 0.40p 0.43p 55492
21/11/2023 0.41p 0.43p 0.40p 0.43p 73050
20/11/2023 0.42p 0.42p 0.40p 0.42p 3679527
17/11/2023 0.42p 0.42p 0.41p 0.42p 2679725
16/11/2023 0.42p 0.42p 0.41p 0.42p 18472156
15/11/2023 0.41p 0.43p 0.41p 0.42p 1876162
14/11/2023 0.43p 0.45p 0.40p 0.41p 2741353
13/11/2023 0.43p 0.45p 0.40p 0.44p 1314479
10/11/2023 0.43p 0.45p 0.40p 0.43p 4598526
09/11/2023 0.43p 0.43p 0.40p 0.40p 236520
08/11/2023 0.43p 0.43p 0.40p 0.43p 352753
07/11/2023 0.43p 0.45p 0.40p 0.43p 535042
06/11/2023 0.43p 0.43p 0.40p 0.43p 213618
03/11/2023 0.43p 0.45p 0.40p 0.43p 2320436
02/11/2023 0.43p 0.45p 0.42p 0.43p 1215607
01/11/2023 0.43p 0.43p 0.40p 0.43p 2831591
31/10/2023 0.41p 0.45p 0.40p 0.43p 4623739
30/10/2023 0.43p 0.45p 0.40p 0.41p 2379064
27/10/2023 0.43p 0.45p 0.43p 0.43p 166753
26/10/2023 0.43p 0.45p 0.40p 0.43p 2133580
25/10/2023 0.48p 0.48p 0.42p 0.43p 2033547
24/10/2023 0.48p 0.50p 0.45p 0.48p 1290161
23/10/2023 0.48p 0.50p 0.45p 0.48p 114590
20/10/2023 0.48p 0.50p 0.45p 0.48p 996553
19/10/2023 0.48p 0.50p 0.45p 0.48p 2521232
18/10/2023 0.48p 0.50p 0.46p 0.48p 306695
17/10/2023 0.48p 0.49p 0.47p 0.48p 353037
16/10/2023 0.48p 0.50p 0.45p 0.50p 1292874
13/10/2023 0.48p 0.49p 0.46p 0.48p 1954389
12/10/2023 0.48p 0.49p 0.45p 0.48p 2886677
11/10/2023 0.48p 0.50p 0.45p 0.48p 1439659
10/10/2023 0.45p 0.50p 0.40p 0.48p 3812654
09/10/2023 0.43p 0.50p 0.40p 0.45p 18754176
06/10/2023 0.43p 0.45p 0.40p 0.43p 4678143
05/10/2023 0.45p 0.45p 0.40p 0.43p 2226527
04/10/2023 0.48p 0.55p 0.40p 0.45p 9330204
03/10/2023 0.48p 0.52p 0.45p 0.50p 10705170
02/10/2023 0.48p 0.50p 0.48p 0.48p 230316
29/09/2023 0.48p 0.50p 0.45p 0.48p 3405157
28/09/2023 0.45p 0.50p 0.45p 0.48p 8392977
27/09/2023 0.48p 0.50p 0.43p 0.46p 3389049
26/09/2023 0.48p 0.50p 0.45p 0.48p 1470980
25/09/2023 0.48p 0.50p 0.45p 0.48p 156298
22/09/2023 0.48p 0.50p 0.46p 0.48p 5608346
21/09/2023 0.53p 0.55p 0.45p 0.48p 3260423
20/09/2023 0.53p 0.55p 0.50p 0.53p 2414066
19/09/2023 0.53p 0.55p 0.50p 0.53p 6624005
18/09/2023 0.58p 0.60p 0.50p 0.53p 7257364
15/09/2023 0.78p 0.80p 0.60p 0.60p 7285777
14/09/2023 0.78p 0.80p 0.77p 0.78p 656272
13/09/2023 0.78p 0.80p 0.76p 0.78p 386575
12/09/2023 0.78p 0.80p 0.75p 0.78p 808145
11/09/2023 0.78p 0.80p 0.76p 0.78p 406970
08/09/2023 0.78p 0.80p 0.75p 0.78p 7853467
07/09/2023 0.78p 0.80p 0.75p 0.78p 613278
06/09/2023 0.73p 0.78p 0.70p 0.78p 2201844
05/09/2023 0.78p 0.80p 0.70p 0.73p 7425334
04/09/2023 0.78p 0.80p 0.75p 0.78p 5714037
01/09/2023 0.78p 0.80p 0.75p 0.78p 997180
31/08/2023 0.78p 0.80p 0.75p 0.78p 1087462
30/08/2023 0.83p 0.85p 0.70p 0.77p 3243972
29/08/2023 0.88p 0.90p 0.80p 0.80p 4711288
25/08/2023 0.88p 0.90p 0.85p 0.88p 1136344
24/08/2023 0.88p 0.92p 0.85p 0.88p 1804260
23/08/2023 0.98p 1.00p 0.86p 0.88p 4937827
22/08/2023 1.08p 1.20p 0.95p 0.95p 10345681
21/08/2023 1.08p 1.10p 0.96p 1.03p 1928417
18/08/2023 1.08p 1.17p 1.00p 1.10p 585955
17/08/2023 1.05p 1.15p 0.97p 1.08p 136887
16/08/2023 1.10p 1.10p 0.95p 1.00p 275319
15/08/2023 1.05p 1.13p 1.00p 1.10p 1371522
14/08/2023 1.05p 1.10p 0.95p 1.05p 674066
11/08/2023 1.03p 1.05p 0.95p 1.05p 1690072
10/08/2023 0.95p 1.05p 0.90p 0.98p 153888
09/08/2023 0.93p 1.00p 0.92p 0.97p 1013099
08/08/2023 0.93p 0.95p 0.90p 0.93p 1187016
07/08/2023 0.93p 0.95p 0.91p 0.93p 506362
04/08/2023 1.03p 1.03p 0.92p 0.93p 1690116
03/08/2023 1.00p 1.11p 0.95p 0.98p 1937992
02/08/2023 1.05p 1.24p 0.95p 0.95p 11693536
01/08/2023 1.08p 1.10p 1.00p 1.05p 356692
31/07/2023 1.08p 1.09p 1.05p 1.08p 352911
28/07/2023 1.08p 1.10p 1.05p 1.05p 1671927
27/07/2023 1.08p 1.10p 1.06p 1.08p 860668
26/07/2023 1.13p 1.20p 1.05p 1.08p 1067289
25/07/2023 1.13p 1.15p 1.10p 1.13p 66080
24/07/2023 1.15p 1.20p 1.10p 1.13p 173151
21/07/2023 1.15p 1.20p 1.10p 1.15p 715295
20/07/2023 1.15p 1.20p 1.10p 1.15p 2203127
19/07/2023 1.25p 1.25p 1.13p 1.20p 834304
18/07/2023 1.25p 1.28p 1.20p 1.28p 217426
17/07/2023 1.25p 1.30p 1.20p 1.25p 2731845
14/07/2023 1.28p 1.35p 1.20p 1.25p 927262
13/07/2023 1.30p 1.35p 1.25p 1.28p 1179201
12/07/2023 1.23p 1.35p 1.15p 1.33p 2092916
11/07/2023 1.15p 1.30p 1.15p 1.23p 1626019
10/07/2023 1.10p 1.20p 1.10p 1.15p 930000
07/07/2023 1.10p 1.20p 1.00p 1.10p 289835
06/07/2023 1.10p 1.20p 1.06p 1.10p 108252
05/07/2023 1.05p 1.20p 1.05p 1.10p 2293145
04/07/2023 1.05p 1.12p 1.00p 1.05p 2639190
03/07/2023 1.03p 1.10p 1.00p 1.05p 95034
30/06/2023 1.05p 1.10p 1.00p 1.07p 735638
29/06/2023 1.05p 1.10p 1.01p 1.05p 104100
28/06/2023 1.05p 1.10p 1.01p 1.05p 187733
27/06/2023 1.00p 1.10p 0.99p 1.05p 1137500
26/06/2023 1.00p 1.05p 0.95p 1.00p 552453
23/06/2023 0.98p 1.05p 0.95p 1.00p 1122209
22/06/2023 1.00p 1.05p 0.95p 0.98p 3302887
21/06/2023 0.88p 1.07p 0.86p 1.00p 4035590
20/06/2023 1.03p 1.10p 1.00p 1.05p 1004971
19/06/2023 1.08p 1.10p 1.00p 1.03p 918495
16/06/2023 1.08p 1.10p 1.05p 1.08p 399674
15/06/2023 1.10p 1.15p 1.05p 1.08p 890116
14/06/2023 1.10p 1.15p 1.07p 1.10p 268448
13/06/2023 1.13p 1.15p 1.05p 1.10p 1070659
12/06/2023 1.13p 1.20p 1.10p 1.13p 84043
09/06/2023 1.13p 1.20p 1.08p 1.13p 402660
08/06/2023 1.13p 1.20p 1.05p 1.13p 525615
07/06/2023 1.10p 1.20p 1.05p 1.13p 491848
06/06/2023 1.05p 1.16p 1.00p 1.10p 3239634
05/06/2023 1.05p 1.10p 1.00p 1.05p 488010
02/06/2023 1.13p 1.15p 1.00p 1.05p 3028323
01/06/2023 1.20p 1.20p 1.10p 1.15p 1605391
31/05/2023 1.15p 1.25p 1.10p 1.20p 790687
30/05/2023 1.15p 1.20p 1.10p 1.15p 2608231
26/05/2023 1.23p 1.25p 1.10p 1.10p 1762095
25/05/2023 1.30p 1.30p 1.20p 1.23p 1187365
24/05/2023 1.35p 1.40p 1.25p 1.30p 511147
23/05/2023 1.33p 1.40p 1.26p 1.35p 456884
22/05/2023 1.33p 1.35p 1.30p 1.33p 460623
19/05/2023 1.35p 1.40p 1.30p 1.33p 1168729
18/05/2023 1.35p 1.40p 1.30p 1.35p 40620
17/05/2023 1.35p 1.40p 1.30p 1.35p 198908
16/05/2023 1.35p 1.40p 1.30p 1.35p 302125
15/05/2023 1.40p 1.42p 1.30p 1.35p 612864
12/05/2023 1.38p 1.45p 1.35p 1.40p 772765
11/05/2023 1.43p 1.45p 1.35p 1.38p 2093434
10/05/2023 1.48p 1.50p 1.40p 1.43p 592298
09/05/2023 1.50p 1.55p 1.45p 1.47p 724924
05/05/2023 1.53p 1.55p 1.45p 1.50p 1399977
04/05/2023 1.63p 1.75p 1.50p 1.54p 1287998
03/05/2023 1.63p 1.70p 1.55p 1.63p 198790
02/05/2023 1.58p 1.73p 1.55p 1.58p 188611
28/04/2023 1.58p 1.60p 1.55p 1.58p 206410
27/04/2023 1.58p 1.60p 1.57p 1.58p 57288
26/04/2023 1.58p 1.60p 1.55p 1.58p 221390

*Close Price adjusted for both dividends and splits