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
02/03/2020 1.28p 1.30p 1.19p 1.25p 490964
28/02/2020 1.23p 1.30p 1.20p 1.28p 3612386
27/02/2020 1.28p 1.37p 1.11p 1.20p 2023723
26/02/2020 1.45p 1.45p 1.35p 1.35p 470880
25/02/2020 1.53p 1.53p 1.38p 1.45p 2344327
24/02/2020 1.65p 1.66p 1.50p 1.53p 644209
21/02/2020 1.73p 1.75p 1.60p 1.65p 1183731
20/02/2020 1.68p 1.80p 1.67p 1.75p 903088
19/02/2020 1.68p 1.70p 1.65p 1.70p 878054
18/02/2020 1.68p 1.70p 1.65p 1.68p 395016
17/02/2020 1.58p 1.75p 1.58p 1.68p 940394
14/02/2020 1.58p 1.60p 1.56p 1.58p 810078
13/02/2020 1.55p 1.60p 1.53p 1.58p 452746
12/02/2020 1.53p 1.60p 1.47p 1.55p 1514693
11/02/2020 1.48p 1.53p 1.47p 1.53p 659138
10/02/2020 1.48p 1.50p 1.45p 1.50p 274237
07/02/2020 1.45p 1.50p 1.41p 1.50p 1026197
06/02/2020 1.40p 1.49p 1.40p 1.45p 899098
05/02/2020 1.40p 1.45p 1.40p 1.40p 4196057
04/02/2020 1.43p 1.45p 1.35p 1.40p 1855026
03/02/2020 1.45p 1.45p 1.40p 1.43p 2506196
31/01/2020 1.45p 1.45p 1.40p 1.45p 316300
30/01/2020 1.10p 1.60p 1.10p 1.45p 3912403
29/01/2020 1.70p 1.72p 1.67p 1.70p 128658
28/01/2020 1.70p 1.80p 1.67p 1.70p 133671
27/01/2020 1.70p 1.72p 1.67p 1.70p 216537
24/01/2020 1.78p 1.78p 1.66p 1.70p 337753
23/01/2020 1.80p 1.80p 1.71p 1.78p 316426
22/01/2020 1.80p 1.80p 1.71p 1.80p 191243
21/01/2020 1.80p 1.80p 1.72p 1.80p 189790
20/01/2020 1.75p 1.80p 1.72p 1.80p 1146738
17/01/2020 1.75p 1.77p 1.71p 1.75p 468283
16/01/2020 1.85p 1.90p 1.70p 1.75p 2378375
15/01/2020 1.88p 1.88p 1.83p 1.85p 167531
14/01/2020 1.88p 1.88p 1.83p 1.88p 885762
13/01/2020 1.88p 1.90p 1.77p 1.77p 425038
10/01/2020 1.88p 1.88p 1.80p 1.88p 60452
09/01/2020 1.88p 1.88p 1.83p 1.88p 267596
08/01/2020 1.90p 1.95p 1.82p 1.88p 343102
07/01/2020 1.93p 1.94p 1.85p 1.90p 974499
06/01/2020 1.93p 1.95p 1.86p 1.93p 369673
03/01/2020 1.93p 1.98p 1.86p 1.93p 701796
02/01/2020 1.93p 2.00p 1.86p 1.93p 1097837
01/01/2020 1.93p 1.93p 1.86p 1.93p 330296
31/12/2019 1.93p 1.93p 1.86p 1.93p 330296
30/12/2019 1.93p 1.93p 1.85p 1.93p 539550
27/12/2019 1.90p 1.97p 1.85p 1.93p 234927
26/12/2019 1.90p 1.93p 1.83p 1.90p 619935
25/12/2019 1.90p 1.93p 1.83p 1.90p 619935
24/12/2019 1.90p 1.93p 1.83p 1.90p 619935
23/12/2019 1.90p 2.00p 1.83p 1.90p 55362
20/12/2019 1.90p 1.91p 1.82p 1.90p 176372
19/12/2019 1.90p 2.00p 1.82p 1.90p 140603
18/12/2019 1.90p 1.92p 1.83p 1.90p 363201
17/12/2019 1.90p 2.00p 1.80p 1.80p 1051954
16/12/2019 1.90p 1.99p 1.85p 1.90p 765466
13/12/2019 1.90p 1.95p 1.83p 1.90p 528985
12/12/2019 1.90p 2.00p 1.83p 2.00p 982676
11/12/2019 1.93p 1.94p 1.83p 1.90p 325323
10/12/2019 1.88p 1.95p 1.85p 1.93p 1364422
09/12/2019 1.88p 1.95p 1.82p 1.88p 351640
06/12/2019 1.88p 1.94p 1.81p 1.88p 991567
05/12/2019 1.90p 1.95p 1.81p 1.88p 414252
04/12/2019 1.90p 1.95p 1.85p 1.90p 363621
03/12/2019 1.95p 1.96p 1.82p 1.90p 888357
02/12/2019 1.95p 2.00p 1.91p 1.93p 919681
29/11/2019 1.85p 1.99p 1.85p 1.95p 1094460
28/11/2019 1.98p 2.00p 1.81p 1.85p 2054105
27/11/2019 2.03p 2.10p 1.95p 2.03p 2021497
26/11/2019 1.85p 2.40p 1.85p 2.10p 7311523
25/11/2019 1.60p 1.95p 1.56p 1.85p 1378862
22/11/2019 1.58p 1.65p 1.56p 1.60p 242800
21/11/2019 1.45p 1.60p 1.45p 1.58p 1596409
20/11/2019 1.55p 1.55p 1.41p 1.45p 677686
19/11/2019 1.55p 1.60p 1.50p 1.55p 851317
18/11/2019 1.55p 1.55p 1.50p 1.55p 460880
15/11/2019 1.58p 1.58p 1.52p 1.55p 199365
14/11/2019 1.58p 1.59p 1.55p 1.58p 198949
13/11/2019 1.58p 1.60p 1.55p 1.58p 361547
12/11/2019 1.55p 1.60p 1.51p 1.58p 1395352
11/11/2019 1.55p 1.56p 1.52p 1.55p 271269
08/11/2019 1.55p 1.60p 1.52p 1.56p 403048
07/11/2019 1.55p 1.57p 1.52p 1.55p 186794
06/11/2019 1.55p 1.60p 1.52p 1.55p 732876
05/11/2019 1.65p 1.65p 1.51p 1.55p 1015143
04/11/2019 1.68p 1.68p 1.55p 1.65p 1221852
01/11/2019 1.45p 1.79p 1.45p 1.68p 4404191
31/10/2019 1.45p 1.49p 1.40p 1.45p 688130
30/10/2019 1.45p 1.49p 1.43p 1.45p 92661
29/10/2019 1.45p 1.49p 1.43p 1.45p 473085
28/10/2019 1.45p 1.50p 1.40p 1.45p 777281
25/10/2019 1.53p 1.55p 1.45p 1.45p 2935026
24/10/2019 1.40p 1.68p 1.40p 1.53p 7692904
23/10/2019 1.35p 1.44p 1.25p 1.40p 2546368
22/10/2019 1.40p 1.50p 1.31p 1.35p 6389222
21/10/2019 1.20p 1.35p 1.20p 1.33p 4807138
18/10/2019 1.13p 1.22p 1.12p 1.20p 5252324
17/10/2019 1.13p 1.15p 1.10p 1.13p 5117466
16/10/2019 1.13p 1.15p 1.13p 1.13p 860026
15/10/2019 1.23p 1.23p 1.07p 1.13p 3296339
14/10/2019 1.13p 1.13p 1.10p 1.13p 870303
11/10/2019 1.08p 1.15p 1.07p 1.13p 2766058
10/10/2019 1.12p 1.14p 0.99p 1.08p 13941046
09/10/2019 1.23p 1.23p 1.12p 1.12p 2350973
08/10/2019 1.23p 1.24p 1.21p 1.23p 740281
07/10/2019 1.23p 1.25p 1.21p 1.23p 479704
04/10/2019 1.23p 1.25p 1.18p 1.23p 6895873
03/10/2019 1.33p 1.34p 1.22p 1.23p 1981119
02/10/2019 1.33p 1.35p 1.32p 1.33p 1106579
01/10/2019 1.35p 1.35p 1.33p 1.33p 385936
30/09/2019 1.35p 1.37p 1.31p 1.33p 641833
27/09/2019 1.40p 1.40p 1.30p 1.35p 1344717
26/09/2019 1.38p 1.45p 1.38p 1.40p 544857
25/09/2019 1.43p 1.45p 1.37p 1.41p 945309
24/09/2019 1.43p 1.48p 1.41p 1.43p 281813
23/09/2019 1.43p 1.45p 1.41p 1.43p 860940
20/09/2019 1.48p 1.50p 1.41p 1.43p 2495162
19/09/2019 1.55p 1.59p 1.45p 1.48p 1588211
18/09/2019 1.68p 1.68p 1.53p 1.63p 1225258
17/09/2019 1.73p 1.73p 1.70p 1.73p 75700
16/09/2019 1.73p 1.73p 1.70p 1.73p 212719
13/09/2019 1.73p 1.73p 1.70p 1.73p 445278
12/09/2019 1.73p 1.73p 1.73p 1.73p 48205
11/09/2019 1.73p 1.75p 1.70p 1.73p 492844
10/09/2019 1.73p 1.75p 1.70p 1.73p 680617
09/09/2019 1.73p 1.73p 1.70p 1.73p 204267
06/09/2019 1.73p 1.75p 1.70p 1.73p 548150
05/09/2019 1.70p 1.73p 1.70p 1.73p 166962
04/09/2019 1.83p 1.83p 1.65p 1.70p 1027112
03/09/2019 1.68p 1.70p 1.66p 1.68p 1670163
02/09/2019 1.78p 1.78p 1.68p 1.68p 1609627
30/08/2019 1.83p 1.83p 1.75p 1.78p 827760
29/08/2019 1.85p 1.90p 1.75p 1.83p 1370367
28/08/2019 1.80p 1.90p 1.80p 1.85p 785068
27/08/2019 1.80p 1.85p 1.79p 1.80p 162400
23/08/2019 1.80p 1.85p 1.75p 1.80p 966909
22/08/2019 1.78p 1.83p 1.77p 1.80p 774992
21/08/2019 1.78p 1.80p 1.77p 1.78p 480349
20/08/2019 1.78p 1.78p 1.75p 1.78p 506468
19/08/2019 1.78p 1.78p 1.75p 1.78p 927658
16/08/2019 1.78p 1.79p 1.76p 1.78p 155234
15/08/2019 1.78p 1.79p 1.76p 1.78p 129407
14/08/2019 1.75p 1.80p 1.73p 1.78p 731175
13/08/2019 1.80p 1.85p 1.71p 1.75p 758861
12/08/2019 1.68p 1.82p 1.68p 1.80p 1830458
09/08/2019 1.43p 1.70p 1.42p 1.68p 6882879
08/08/2019 1.43p 1.50p 1.35p 1.43p 230096
07/08/2019 1.40p 1.43p 1.37p 1.43p 385354
06/08/2019 1.43p 1.44p 1.35p 1.40p 232090
05/08/2019 1.43p 1.45p 1.40p 1.45p 673147
02/08/2019 1.45p 1.45p 1.40p 1.43p 203645
01/08/2019 1.45p 1.50p 1.41p 1.45p 899163
31/07/2019 1.43p 1.45p 1.40p 1.45p 837295
30/07/2019 1.53p 1.53p 1.40p 1.43p 2389200
29/07/2019 1.53p 1.53p 1.50p 1.53p 844359
26/07/2019 1.53p 1.55p 1.50p 1.53p 185184
25/07/2019 1.63p 1.63p 1.50p 1.53p 1012725
24/07/2019 1.63p 1.65p 1.60p 1.63p 498648
23/07/2019 1.65p 1.67p 1.60p 1.63p 1714301
22/07/2019 1.70p 1.75p 1.60p 1.65p 1385664
19/07/2019 1.70p 1.75p 1.65p 1.70p 870256
18/07/2019 1.70p 1.75p 1.66p 1.70p 1166626
17/07/2019 1.65p 1.74p 1.65p 1.70p 1295366
16/07/2019 1.65p 1.69p 1.64p 1.65p 607942
15/07/2019 1.63p 1.70p 1.63p 1.65p 1194354
12/07/2019 1.68p 1.70p 1.60p 1.63p 2073141
11/07/2019 1.68p 1.80p 1.65p 1.80p 4797424
10/07/2019 1.95p 1.95p 1.92p 1.95p 235401
09/07/2019 1.95p 1.95p 1.91p 1.95p 733428
08/07/2019 1.93p 2.00p 1.90p 2.00p 1622605
05/07/2019 1.90p 1.99p 1.85p 1.95p 1882778
04/07/2019 1.90p 1.95p 1.88p 1.90p 1515750
03/07/2019 1.90p 2.00p 1.87p 1.90p 409014
02/07/2019 1.90p 2.00p 1.87p 1.90p 650430
01/07/2019 1.90p 1.95p 1.88p 1.90p 753343
28/06/2019 1.90p 1.92p 1.87p 1.90p 224083
27/06/2019 1.90p 1.95p 1.87p 1.90p 1401126
26/06/2019 1.90p 1.94p 1.86p 1.90p 1441152
25/06/2019 1.93p 1.95p 1.89p 1.90p 185261
24/06/2019 1.88p 1.95p 1.86p 1.93p 1956551
21/06/2019 1.95p 1.98p 1.87p 1.93p 2494324
20/06/2019 2.05p 2.05p 1.91p 1.95p 845990
19/06/2019 2.05p 2.10p 2.00p 2.05p 553022
18/06/2019 2.05p 2.05p 2.00p 2.05p 198749
17/06/2019 2.15p 2.15p 1.96p 2.05p 1457456
14/06/2019 2.05p 2.09p 2.01p 2.03p 136678
13/06/2019 1.98p 2.05p 1.95p 2.05p 2964175
12/06/2019 1.98p 2.00p 1.95p 1.98p 1975233
11/06/2019 1.98p 2.02p 1.96p 1.98p 872017
10/06/2019 1.95p 2.05p 1.94p 1.98p 1447311
07/06/2019 1.95p 2.00p 1.95p 1.98p 3583688
06/06/2019 2.03p 2.04p 1.93p 1.95p 1590812
05/06/2019 1.93p 2.05p 1.93p 2.03p 1107172
04/06/2019 2.03p 2.05p 1.93p 1.93p 1376670
03/06/2019 2.03p 2.08p 2.02p 2.03p 1220233
31/05/2019 2.03p 2.10p 2.02p 2.03p 1483164
30/05/2019 2.03p 2.05p 2.01p 2.03p 980021
29/05/2019 2.13p 2.13p 2.00p 2.03p 2149572
28/05/2019 2.13p 2.15p 2.10p 2.13p 3123471
24/05/2019 2.28p 2.29p 2.07p 2.13p 11008970

*Close Price adjusted for both dividends and splits