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
22/09/2021 6.35p 6.50p 6.08p 6.40p 3468867
21/09/2021 6.35p 6.50p 6.20p 6.38p 5290215
20/09/2021 6.60p 7.00p 6.00p 6.30p 9689185
17/09/2021 7.55p 7.70p 7.30p 7.70p 525498
16/09/2021 7.20p 7.55p 7.10p 7.55p 1312917
15/09/2021 7.05p 7.30p 7.00p 7.28p 705484
14/09/2021 7.00p 7.10p 6.93p 7.00p 551951
13/09/2021 7.05p 7.10p 6.90p 7.10p 1008237
10/09/2021 6.90p 7.18p 6.80p 7.05p 2083364
09/09/2021 7.10p 7.30p 6.80p 6.90p 568752
08/09/2021 7.10p 7.30p 6.90p 7.00p 269750
07/09/2021 7.05p 7.30p 6.90p 7.10p 383602
06/09/2021 6.90p 7.20p 6.72p 7.05p 742463
03/09/2021 6.90p 7.00p 6.72p 6.90p 397946
02/09/2021 6.85p 7.02p 6.70p 6.90p 327063
01/09/2021 6.90p 7.30p 6.70p 6.85p 946833
31/08/2021 7.05p 7.20p 6.90p 7.14p 238628
30/08/2021 7.05p 7.05p 6.95p 7.05p 156523
27/08/2021 7.05p 7.05p 6.95p 7.05p 156523
26/08/2021 7.05p 7.20p 6.92p 7.10p 498846
25/08/2021 7.05p 7.20p 6.91p 7.10p 86324
24/08/2021 7.10p 7.20p 6.90p 7.05p 269805
23/08/2021 7.10p 7.20p 7.00p 7.04p 101248
20/08/2021 7.10p 7.20p 7.00p 7.10p 186975
19/08/2021 7.10p 7.20p 7.00p 7.10p 338555
18/08/2021 7.05p 7.10p 7.00p 7.05p 477444
17/08/2021 7.30p 7.40p 7.00p 7.05p 661058
16/08/2021 7.05p 7.50p 7.00p 7.30p 1673700
13/08/2021 7.05p 7.10p 7.00p 7.05p 260657
12/08/2021 7.05p 7.10p 6.89p 7.05p 2069507
11/08/2021 7.35p 7.50p 7.00p 7.00p 2124069
10/08/2021 7.60p 7.70p 7.30p 7.35p 674542
09/08/2021 7.60p 7.80p 7.40p 7.56p 593085
06/08/2021 7.40p 7.80p 7.30p 7.60p 1185755
05/08/2021 7.40p 7.50p 7.30p 7.40p 282725
04/08/2021 7.40p 7.50p 7.34p 7.50p 1056795
03/08/2021 7.40p 7.50p 7.30p 7.40p 298861
02/08/2021 7.40p 7.50p 7.30p 7.30p 693993
30/07/2021 7.60p 7.70p 7.33p 7.40p 603421
29/07/2021 7.55p 7.70p 7.50p 7.60p 564109
28/07/2021 7.85p 8.00p 7.50p 7.60p 1042320
27/07/2021 7.95p 8.04p 7.70p 7.85p 697019
26/07/2021 8.00p 8.10p 7.80p 7.95p 169716
23/07/2021 7.95p 8.10p 7.90p 8.00p 864683
22/07/2021 7.95p 8.10p 7.93p 7.95p 426114
21/07/2021 7.95p 8.10p 7.80p 7.95p 1162501
20/07/2021 7.60p 8.10p 7.50p 7.95p 1140494
19/07/2021 8.35p 8.40p 7.50p 7.50p 1084628
16/07/2021 8.35p 8.40p 8.30p 8.40p 305642
15/07/2021 8.45p 8.50p 8.30p 8.35p 763569
14/07/2021 8.75p 8.80p 8.30p 8.45p 2359996
13/07/2021 9.15p 9.30p 8.70p 8.70p 981304
12/07/2021 9.35p 9.70p 9.00p 9.30p 1996701
09/07/2021 9.70p 9.75p 9.05p 9.22p 5118962
08/07/2021 8.75p 9.80p 8.70p 9.40p 7272253
07/07/2021 8.20p 9.00p 8.10p 8.88p 1850213
06/07/2021 8.25p 8.40p 8.00p 8.10p 532416
05/07/2021 8.30p 8.40p 8.10p 8.25p 2061355
02/07/2021 8.25p 8.40p 8.20p 8.30p 1268998
01/07/2021 8.30p 8.40p 8.20p 8.30p 1269864
30/06/2021 8.40p 8.47p 8.20p 8.34p 587948
29/06/2021 8.60p 9.00p 8.30p 8.30p 2712964
28/06/2021 8.25p 8.80p 8.10p 8.80p 4982531
25/06/2021 8.20p 8.40p 7.86p 7.90p 5868708
24/06/2021 8.05p 8.30p 7.80p 8.20p 6249594
23/06/2021 7.60p 8.00p 7.50p 7.90p 651498
22/06/2021 7.45p 7.70p 7.20p 7.60p 759436
21/06/2021 7.30p 7.70p 7.00p 7.45p 1971589
18/06/2021 7.50p 7.70p 7.20p 7.30p 997555
17/06/2021 7.70p 7.90p 7.35p 7.60p 1568709
16/06/2021 7.50p 7.90p 7.50p 7.70p 350159
15/06/2021 6.90p 7.50p 6.80p 7.50p 1370865
14/06/2021 6.95p 7.20p 6.80p 7.00p 977461
11/06/2021 7.20p 7.30p 6.80p 7.00p 1407001
10/06/2021 7.40p 7.50p 7.00p 7.15p 1153694
09/06/2021 7.55p 7.70p 7.22p 7.40p 1165211
08/06/2021 8.00p 8.10p 7.50p 7.60p 1081456
07/06/2021 8.15p 8.30p 7.80p 8.00p 945448
04/06/2021 7.95p 8.30p 7.85p 8.00p 1142424
03/06/2021 8.05p 8.30p 7.82p 7.95p 2685710
02/06/2021 7.15p 8.20p 7.15p 8.02p 4203541
01/06/2021 6.80p 7.40p 6.73p 7.30p 1290283
31/05/2021 6.65p 7.00p 6.60p 6.80p 1725771
28/05/2021 6.65p 7.00p 6.60p 6.80p 1725771
27/05/2021 6.40p 6.70p 5.80p 5.80p 3311879
26/05/2021 6.40p 6.50p 6.20p 6.30p 615506
25/05/2021 6.60p 6.70p 6.20p 6.20p 759863
24/05/2021 6.65p 6.70p 6.50p 6.60p 395704
21/05/2021 6.70p 6.80p 6.50p 6.65p 280958
20/05/2021 6.65p 6.80p 6.60p 6.70p 543873
19/05/2021 6.75p 6.90p 6.41p 6.65p 1712151
18/05/2021 7.05p 7.10p 6.70p 6.80p 413913
17/05/2021 7.10p 7.20p 6.85p 7.00p 1921783
14/05/2021 7.05p 7.32p 6.96p 7.32p 320979
13/05/2021 7.05p 7.30p 6.70p 6.80p 1122493
12/05/2021 7.25p 7.30p 7.20p 7.25p 186220
11/05/2021 7.25p 7.30p 7.20p 7.25p 100783
10/05/2021 7.25p 7.30p 7.00p 7.30p 421486
07/05/2021 7.55p 7.70p 7.10p 7.25p 700128
06/05/2021 7.55p 7.70p 7.30p 7.55p 898420
05/05/2021 7.35p 7.68p 7.35p 7.55p 454476
04/05/2021 7.55p 7.70p 7.20p 7.35p 1023325
30/04/2021 7.45p 7.70p 7.20p 7.70p 910608
29/04/2021 7.70p 7.70p 7.20p 7.70p 892869
28/04/2021 7.70p 7.90p 7.50p 7.50p 379856
27/04/2021 7.70p 7.89p 7.50p 7.70p 727966
26/04/2021 7.35p 8.00p 7.20p 7.70p 1572681
23/04/2021 7.20p 7.43p 7.10p 7.30p 1167227
22/04/2021 7.35p 7.47p 7.10p 7.20p 1072315
21/04/2021 7.65p 7.80p 7.30p 7.60p 935048
20/04/2021 7.65p 7.65p 7.50p 7.65p 591860
19/04/2021 7.35p 7.80p 7.21p 7.65p 1511170
16/04/2021 7.55p 7.60p 7.16p 7.40p 1795834
15/04/2021 7.70p 7.80p 7.50p 7.55p 1508684
14/04/2021 7.80p 8.00p 7.60p 7.80p 1350403
13/04/2021 7.85p 8.30p 7.60p 8.02p 2336177
12/04/2021 8.15p 8.30p 7.80p 7.80p 2795644
09/04/2021 7.60p 8.10p 7.50p 7.95p 2331407
08/04/2021 7.35p 7.80p 7.30p 7.60p 2192647
07/04/2021 7.05p 7.40p 6.90p 7.34p 1373032
06/04/2021 7.00p 7.20p 6.80p 7.05p 1703766
05/04/2021 6.90p 7.20p 6.70p 6.95p 1502544
02/04/2021 6.90p 7.20p 6.70p 6.95p 1502544
01/04/2021 6.90p 7.20p 6.70p 6.95p 1502544
31/03/2021 6.75p 7.10p 6.70p 6.85p 1422742
30/03/2021 6.75p 7.00p 6.50p 6.75p 607919
29/03/2021 6.85p 7.00p 6.50p 6.75p 818451
26/03/2021 6.50p 7.00p 6.20p 6.75p 1983576
25/03/2021 6.70p 6.83p 6.20p 6.50p 602166
24/03/2021 6.95p 7.00p 6.50p 6.82p 744050
23/03/2021 6.90p 7.00p 6.80p 7.00p 1017425
22/03/2021 7.00p 7.12p 6.80p 6.90p 510097
19/03/2021 7.15p 7.30p 6.80p 7.00p 1224278
18/03/2021 6.95p 7.28p 6.80p 7.02p 1160609
17/03/2021 6.85p 7.10p 6.80p 6.80p 1220080
16/03/2021 6.75p 7.00p 6.60p 6.85p 492180
15/03/2021 6.85p 7.00p 6.60p 6.75p 966419
12/03/2021 7.05p 7.09p 6.80p 6.85p 262230
11/03/2021 6.90p 7.30p 6.80p 7.14p 1014248
10/03/2021 6.30p 6.97p 6.20p 6.86p 1649098
09/03/2021 6.40p 6.50p 6.20p 6.30p 798364
08/03/2021 6.40p 6.60p 6.20p 6.40p 1584511
05/03/2021 6.40p 6.60p 6.20p 6.40p 489915
04/03/2021 6.60p 6.70p 6.20p 6.40p 608405
03/03/2021 6.85p 7.00p 6.50p 6.60p 1083657
02/03/2021 7.00p 7.10p 6.73p 6.85p 627174
01/03/2021 6.60p 7.10p 6.50p 6.90p 2643044
26/02/2021 6.45p 6.80p 6.00p 6.80p 2530073
25/02/2021 6.40p 6.80p 6.00p 6.78p 2571432
24/02/2021 6.90p 6.91p 6.47p 6.55p 2426271
23/02/2021 6.95p 7.20p 6.50p 6.70p 3003952
22/02/2021 7.30p 7.50p 6.80p 7.00p 1151903
19/02/2021 7.15p 7.50p 7.00p 7.30p 1373377
18/02/2021 7.80p 7.90p 7.00p 7.25p 2766755
17/02/2021 8.25p 8.44p 7.70p 7.70p 3698515
16/02/2021 7.85p 8.30p 7.70p 8.02p 3183835
15/02/2021 7.60p 8.00p 7.30p 7.48p 3895535
12/02/2021 7.45p 8.00p 7.30p 7.75p 2784603
11/02/2021 7.35p 7.62p 7.20p 7.50p 1556361
10/02/2021 7.30p 7.50p 7.20p 7.50p 1448224
09/02/2021 7.95p 8.10p 7.10p 7.50p 3785374
08/02/2021 7.25p 8.00p 7.10p 7.70p 6797484
05/02/2021 5.90p 7.30p 5.90p 7.10p 6625087
04/02/2021 5.90p 6.00p 5.80p 5.90p 982030
03/02/2021 5.65p 6.10p 5.60p 5.90p 4984680
02/02/2021 5.65p 5.80p 5.50p 5.65p 905394
01/02/2021 5.25p 5.80p 5.00p 5.40p 3532602
29/01/2021 5.60p 5.70p 5.10p 5.25p 3866848
28/01/2021 6.05p 6.10p 5.50p 5.64p 2156464
27/01/2021 6.10p 6.30p 5.80p 5.86p 1939332
26/01/2021 5.85p 6.20p 5.80p 5.90p 1820125
25/01/2021 5.85p 6.00p 5.70p 5.90p 3056280
22/01/2021 5.65p 6.10p 5.50p 5.76p 1803691
21/01/2021 5.95p 6.00p 5.40p 5.90p 7446641
20/01/2021 6.70p 6.80p 5.60p 6.00p 9109143
19/01/2021 6.90p 7.70p 6.63p 6.70p 9041787
18/01/2021 6.65p 7.70p 6.60p 6.90p 7541238
15/01/2021 6.05p 7.44p 5.90p 6.60p 8631835
14/01/2021 5.95p 6.20p 5.60p 6.10p 4969180
13/01/2021 6.10p 6.40p 5.50p 5.90p 8776362
12/01/2021 4.65p 6.05p 4.65p 5.90p 12540866
11/01/2021 4.35p 4.90p 4.20p 4.65p 6741082
08/01/2021 4.25p 4.50p 4.10p 4.35p 2307951
07/01/2021 4.30p 4.50p 4.10p 4.30p 1926536
06/01/2021 4.23p 4.40p 4.00p 4.40p 2883748
05/01/2021 4.25p 4.40p 4.20p 4.23p 1609920
04/01/2021 4.35p 4.50p 4.20p 4.25p 3132362
31/12/2020 4.40p 4.60p 4.21p 4.35p 823695
30/12/2020 4.10p 4.50p 4.00p 4.40p 1092142
24/12/2020 3.90p 3.99p 3.90p 3.95p 560370
23/12/2020 4.00p 4.10p 3.90p 4.00p 5169541
22/12/2020 4.00p 4.11p 3.90p 4.11p 863556
21/12/2020 4.28p 4.40p 3.80p 4.10p 2699855
18/12/2020 4.40p 4.50p 4.15p 4.28p 1199730
17/12/2020 4.35p 4.57p 4.21p 4.40p 1144542
16/12/2020 4.35p 4.62p 4.20p 4.35p 1164817
15/12/2020 4.15p 5.00p 4.10p 4.50p 3621255
14/12/2020 3.80p 4.20p 3.70p 4.10p 4501935
11/12/2020 3.80p 3.90p 3.60p 3.80p 966593
10/12/2020 4.00p 4.05p 3.70p 3.80p 981921

*Close Price adjusted for both dividends and splits