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
31/05/2024 0.39p 0.41p 0.37p 0.39p 527213
30/05/2024 0.38p 0.41p 0.36p 0.41p 10979776
29/05/2024 0.38p 0.41p 0.35p 0.38p 5010274
28/05/2024 0.38p 0.40p 0.35p 0.38p 619234
24/05/2024 0.38p 0.40p 0.35p 0.38p 2770283
23/05/2024 0.39p 0.40p 0.35p 0.38p 4971371
22/05/2024 0.39p 0.40p 0.36p 0.39p 5676061
21/05/2024 0.39p 0.40p 0.37p 0.39p 5743153
20/05/2024 0.42p 0.43p 0.37p 0.39p 8063506
17/05/2024 0.45p 0.46p 0.43p 0.45p 2613271
16/05/2024 0.45p 0.46p 0.43p 0.45p 633178
15/05/2024 0.45p 0.46p 0.43p 0.45p 995560
14/05/2024 0.45p 0.46p 0.42p 0.45p 738604
13/05/2024 0.46p 0.47p 0.44p 0.45p 5778700
10/05/2024 0.46p 0.47p 0.45p 0.46p 201729
09/05/2024 0.46p 0.47p 0.45p 0.46p 598946
08/05/2024 0.46p 0.47p 0.44p 0.44p 1962423
07/05/2024 0.46p 0.47p 0.45p 0.46p 427173
03/05/2024 0.46p 0.47p 0.45p 0.46p 1868814
02/05/2024 0.46p 0.47p 0.45p 0.46p 2935788
01/05/2024 0.46p 0.46p 0.45p 0.46p 716498
30/04/2024 0.46p 0.46p 0.45p 0.46p 1847408
29/04/2024 0.45p 0.46p 0.45p 0.46p 3632606
26/04/2024 0.45p 0.47p 0.43p 0.45p 5005308
25/04/2024 0.44p 0.45p 0.43p 0.45p 1687380
24/04/2024 0.44p 0.45p 0.43p 0.44p 793482
23/04/2024 0.44p 0.44p 0.43p 0.44p 422449
22/04/2024 0.44p 0.44p 0.43p 0.44p 173249
19/04/2024 0.43p 0.44p 0.42p 0.44p 3866446
18/04/2024 0.46p 0.48p 0.42p 0.44p 4203742
17/04/2024 0.46p 0.47p 0.45p 0.46p 1393628
16/04/2024 0.42p 0.48p 0.40p 0.46p 29628304
15/04/2024 0.46p 0.46p 0.42p 0.43p 5612842
12/04/2024 0.46p 0.46p 0.45p 0.46p 1203279
11/04/2024 0.46p 0.47p 0.45p 0.46p 823052
10/04/2024 0.46p 0.47p 0.45p 0.46p 411358
09/04/2024 0.47p 0.48p 0.45p 0.46p 1483894
08/04/2024 0.47p 0.48p 0.45p 0.47p 1384955
05/04/2024 0.47p 0.49p 0.45p 0.47p 2907720
04/04/2024 0.47p 0.47p 0.45p 0.47p 194284
03/04/2024 0.46p 0.48p 0.45p 0.47p 1450427
02/04/2024 0.46p 0.46p 0.45p 0.46p 2376455
28/03/2024 0.46p 0.46p 0.45p 0.46p 925894
27/03/2024 0.46p 0.46p 0.45p 0.46p 3122985
26/03/2024 0.47p 0.47p 0.45p 0.46p 595780
25/03/2024 0.48p 0.48p 0.45p 0.47p 2544025
22/03/2024 0.48p 0.48p 0.47p 0.48p 339358
21/03/2024 0.48p 0.48p 0.46p 0.48p 695745
20/03/2024 0.48p 0.48p 0.48p 0.48p 366643
19/03/2024 0.48p 0.48p 0.47p 0.48p 259790
18/03/2024 0.48p 0.48p 0.47p 0.48p 462721
15/03/2024 0.49p 0.50p 0.47p 0.48p 3108544
14/03/2024 0.49p 0.50p 0.48p 0.49p 2157047
13/03/2024 0.49p 0.50p 0.48p 0.49p 4125014
12/03/2024 0.46p 0.52p 0.45p 0.49p 7366520
11/03/2024 0.47p 0.48p 0.44p 0.46p 2438601
08/03/2024 0.45p 0.48p 0.44p 0.47p 575748
07/03/2024 0.45p 0.45p 0.44p 0.45p 517561
06/03/2024 0.45p 0.45p 0.44p 0.45p 580829
05/03/2024 0.45p 0.45p 0.44p 0.45p 849032
04/03/2024 0.45p 0.45p 0.44p 0.45p 254555
01/03/2024 0.45p 0.45p 0.44p 0.45p 394048
29/02/2024 0.45p 0.45p 0.44p 0.45p 74838
28/02/2024 0.45p 0.45p 0.44p 0.45p 458096
27/02/2024 0.45p 0.45p 0.44p 0.45p 936799
26/02/2024 0.45p 0.45p 0.44p 0.45p 177360
23/02/2024 0.45p 0.45p 0.43p 0.45p 346577
22/02/2024 0.45p 0.46p 0.44p 0.46p 553341
21/02/2024 0.45p 0.46p 0.44p 0.45p 144394
20/02/2024 0.45p 0.45p 0.42p 0.45p 28058
19/02/2024 0.45p 0.46p 0.44p 0.45p 922135
16/02/2024 0.45p 0.46p 0.44p 0.45p 1283269
15/02/2024 0.45p 0.46p 0.43p 0.45p 1107068
14/02/2024 0.47p 0.48p 0.43p 0.45p 1225027
13/02/2024 0.47p 0.48p 0.45p 0.45p 967343
12/02/2024 0.47p 0.47p 0.45p 0.47p 111211
09/02/2024 0.47p 0.47p 0.45p 0.47p 222420
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

*Close Price adjusted for both dividends and splits