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
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
25/04/2023 1.58p 1.60p 1.55p 1.58p 1095815
24/04/2023 1.65p 1.70p 1.55p 1.58p 1261772
21/04/2023 1.65p 1.70p 1.60p 1.65p 903156
20/04/2023 1.68p 1.70p 1.60p 1.65p 1029784
19/04/2023 1.68p 1.70p 1.65p 1.68p 471043
18/04/2023 1.68p 1.70p 1.65p 1.68p 2988737
17/04/2023 1.73p 1.73p 1.65p 1.65p 253322
14/04/2023 1.73p 1.80p 1.65p 1.73p 141284
13/04/2023 1.75p 1.80p 1.65p 1.70p 1317539
12/04/2023 1.75p 1.80p 1.65p 1.75p 968971
11/04/2023 1.68p 1.80p 1.60p 1.70p 759164
06/04/2023 1.65p 1.75p 1.60p 1.68p 1590393
05/04/2023 1.65p 1.70p 1.60p 1.65p 265403
04/04/2023 1.65p 1.74p 1.60p 1.65p 1594069
03/04/2023 1.63p 1.74p 1.60p 1.65p 887715
31/03/2023 1.70p 1.80p 1.60p 1.69p 1994558
30/03/2023 1.65p 1.74p 1.60p 1.70p 1398708
29/03/2023 1.65p 1.70p 1.63p 1.70p 399477
28/03/2023 1.65p 1.70p 1.60p 1.65p 1978980
27/03/2023 1.65p 1.80p 1.60p 1.65p 3095351
24/03/2023 1.75p 1.80p 1.60p 1.74p 952276
23/03/2023 1.75p 1.80p 1.70p 1.75p 113746
22/03/2023 1.75p 1.80p 1.70p 1.75p 746643
21/03/2023 1.75p 1.80p 1.70p 1.75p 235399
20/03/2023 1.75p 1.80p 1.70p 1.80p 113580
17/03/2023 1.75p 1.80p 1.70p 1.75p 718429
16/03/2023 1.73p 1.80p 1.65p 1.75p 367375
15/03/2023 1.73p 1.80p 1.65p 1.70p 405356
14/03/2023 1.73p 1.80p 1.65p 1.73p 913636
13/03/2023 1.85p 1.90p 1.65p 1.70p 1532441
10/03/2023 2.00p 2.00p 1.80p 1.85p 3115279
09/03/2023 1.95p 2.10p 1.90p 2.00p 4054932
08/03/2023 1.83p 2.00p 1.75p 1.99p 746224
07/03/2023 1.83p 1.94p 1.75p 1.83p 1338547
06/03/2023 1.75p 1.90p 1.75p 1.83p 2862619
03/03/2023 1.73p 1.80p 1.70p 1.75p 320306
02/03/2023 1.68p 1.79p 1.65p 1.73p 1210371
01/03/2023 1.68p 1.70p 1.65p 1.68p 761924
28/02/2023 1.83p 1.90p 1.65p 1.68p 3130049
27/02/2023 1.83p 1.90p 1.75p 1.82p 1084450
24/02/2023 1.70p 1.88p 1.70p 1.83p 2371611
23/02/2023 1.65p 1.85p 1.60p 1.70p 1326926
22/02/2023 1.61p 1.70p 1.60p 1.65p 844993
21/02/2023 1.65p 1.65p 1.50p 1.63p 1170955
20/02/2023 1.65p 1.70p 1.61p 1.63p 1161491
17/02/2023 1.63p 1.70p 1.61p 1.65p 829558
16/02/2023 1.63p 1.65p 1.60p 1.63p 292878
15/02/2023 1.65p 1.70p 1.60p 1.63p 2404784
14/02/2023 1.73p 1.74p 1.60p 1.65p 1757032
13/02/2023 1.70p 1.80p 1.65p 1.68p 2470876
10/02/2023 1.64p 1.75p 1.60p 1.70p 1175064
09/02/2023 1.58p 1.60p 1.57p 1.59p 4601754
08/02/2023 1.60p 1.65p 1.55p 1.58p 1246652
07/02/2023 1.60p 1.65p 1.55p 1.60p 4838871
06/02/2023 1.58p 1.63p 1.55p 1.60p 309344
03/02/2023 1.58p 1.60p 1.55p 1.58p 322180
02/02/2023 1.60p 1.65p 1.55p 1.58p 296608
01/02/2023 1.63p 1.65p 1.55p 1.60p 1347837
31/01/2023 1.65p 1.70p 1.60p 1.63p 1099213
30/01/2023 1.65p 1.70p 1.60p 1.65p 412077
27/01/2023 1.65p 1.70p 1.60p 1.65p 562826
26/01/2023 1.65p 1.70p 1.60p 1.65p 1099747
25/01/2023 1.65p 1.70p 1.60p 1.65p 904400
24/01/2023 1.60p 1.70p 1.60p 1.65p 743815
23/01/2023 1.63p 1.65p 1.60p 1.63p 277101
20/01/2023 1.63p 1.65p 1.60p 1.63p 276763
19/01/2023 1.60p 1.65p 1.55p 1.63p 82307
18/01/2023 1.60p 1.65p 1.55p 1.60p 288233
17/01/2023 1.58p 1.65p 1.55p 1.60p 848971
16/01/2023 1.70p 1.75p 1.55p 1.60p 4716122
13/01/2023 1.68p 1.75p 1.62p 1.70p 4146928
12/01/2023 1.70p 1.75p 1.65p 1.68p 1076637
11/01/2023 1.70p 1.75p 1.65p 1.70p 530719
10/01/2023 1.73p 1.75p 1.65p 1.70p 1418105
09/01/2023 1.80p 1.84p 1.65p 1.73p 640454
06/01/2023 1.80p 1.85p 1.72p 1.80p 1069977
05/01/2023 1.78p 1.85p 1.75p 1.80p 151893
04/01/2023 1.78p 1.80p 1.77p 1.78p 119650
03/01/2023 1.80p 1.85p 1.75p 1.78p 595883
30/12/2022 1.80p 1.85p 1.75p 1.80p 264622
29/12/2022 1.88p 1.90p 1.75p 1.80p 1029146
28/12/2022 1.80p 1.90p 1.78p 1.88p 553953
23/12/2022 1.80p 1.85p 1.80p 1.80p 1532332
22/12/2022 1.88p 1.95p 1.75p 1.80p 211376
21/12/2022 1.80p 1.95p 1.80p 1.88p 1262073
20/12/2022 1.80p 1.85p 1.75p 1.80p 413269
19/12/2022 1.80p 1.85p 1.75p 1.80p 23579
16/12/2022 1.80p 1.85p 1.75p 1.80p 24268
15/12/2022 1.80p 1.85p 1.75p 1.80p 2164629
14/12/2022 1.80p 1.85p 1.75p 1.80p 11968
13/12/2022 1.98p 2.05p 1.77p 1.80p 1210506
12/12/2022 1.98p 2.05p 1.90p 1.98p 516997
09/12/2022 2.03p 2.05p 1.90p 1.98p 2331899
08/12/2022 2.03p 2.05p 2.00p 2.03p 329489
07/12/2022 2.03p 2.05p 2.00p 2.03p 1715012
06/12/2022 2.03p 2.05p 2.00p 2.03p 102695
05/12/2022 2.05p 2.10p 2.00p 2.03p 630373
02/12/2022 2.05p 2.30p 2.00p 2.05p 3097110
01/12/2022 2.05p 2.10p 2.00p 2.05p 467075
30/11/2022 2.05p 2.10p 2.00p 2.05p 910210
29/11/2022 2.05p 2.10p 2.05p 2.05p 1486783
28/11/2022 2.05p 2.10p 2.00p 2.05p 180954
25/11/2022 2.05p 2.10p 2.00p 2.05p 1079203
24/11/2022 1.93p 2.10p 1.90p 2.05p 1180301
23/11/2022 1.93p 2.00p 1.85p 1.93p 768512
22/11/2022 1.85p 2.03p 1.83p 2.00p 852206
21/11/2022 1.85p 1.90p 1.80p 1.85p 877663
18/11/2022 1.85p 1.90p 1.80p 1.85p 174319
17/11/2022 1.85p 1.90p 1.80p 1.85p 110236
16/11/2022 1.85p 1.90p 1.85p 1.85p 207949
15/11/2022 1.88p 1.90p 1.80p 1.85p 579464
14/11/2022 1.90p 1.95p 1.80p 1.88p 1222376
11/11/2022 1.90p 1.95p 1.85p 1.90p 2087132
10/11/2022 1.90p 1.95p 1.85p 1.90p 413341
09/11/2022 1.90p 1.95p 1.86p 1.90p 593918
08/11/2022 1.90p 1.95p 1.85p 1.90p 176202
07/11/2022 1.88p 1.95p 1.80p 1.90p 2504532
04/11/2022 1.85p 1.95p 1.80p 1.88p 346052
03/11/2022 1.83p 1.90p 1.80p 1.85p 19550
02/11/2022 1.80p 1.85p 1.75p 1.83p 948515
01/11/2022 1.80p 1.85p 1.75p 1.80p 1260792
31/10/2022 1.78p 1.85p 1.75p 1.80p 519913
28/10/2022 1.78p 1.85p 1.70p 1.78p 73303

*Close Price adjusted for both dividends and splits