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
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
23/05/2019 2.03p 2.69p 1.97p 2.30p 22267010
22/05/2019 2.00p 2.04p 1.97p 2.03p 1067117
21/05/2019 2.03p 2.04p 1.96p 2.00p 1270345
20/05/2019 2.03p 2.04p 2.00p 2.03p 1357137
17/05/2019 2.03p 2.05p 2.00p 2.03p 1128379
16/05/2019 2.03p 2.05p 1.94p 2.03p 2329993
15/05/2019 2.03p 2.15p 1.96p 2.03p 7807508
14/05/2019 2.15p 2.15p 1.98p 2.03p 2892198
13/05/2019 2.15p 2.19p 2.05p 2.15p 2380380
10/05/2019 2.20p 2.29p 2.15p 2.15p 3329801
09/05/2019 2.18p 2.27p 2.17p 2.20p 2855969
08/05/2019 2.15p 2.30p 2.15p 2.18p 4083065
07/05/2019 2.18p 2.30p 2.13p 2.15p 6033873
03/05/2019 2.13p 2.25p 2.10p 2.18p 3799950
02/05/2019 2.23p 2.30p 2.10p 2.13p 6703776
01/05/2019 2.05p 2.15p 2.02p 2.08p 1891043
30/04/2019 2.10p 2.14p 2.02p 2.05p 1599020
29/04/2019 2.08p 2.20p 2.05p 2.10p 2436347
26/04/2019 2.18p 2.20p 2.06p 2.08p 5686992
25/04/2019 2.03p 2.20p 2.03p 2.13p 11618858
24/04/2019 1.88p 2.05p 1.88p 2.03p 2828021
23/04/2019 1.90p 1.95p 1.86p 1.88p 2183886
18/04/2019 1.90p 1.93p 1.88p 1.90p 694459
17/04/2019 1.88p 1.95p 1.85p 1.90p 1509436
16/04/2019 1.93p 1.93p 1.85p 1.88p 2805646
15/04/2019 1.98p 2.00p 1.90p 1.90p 4728592
12/04/2019 1.95p 2.00p 1.92p 1.95p 4646093
11/04/2019 1.93p 2.20p 1.87p 1.98p 31584260
10/04/2019 1.88p 1.99p 1.82p 1.93p 13056812
09/04/2019 1.89p 1.89p 1.84p 1.88p 1211179
08/04/2019 1.89p 1.90p 1.87p 1.88p 1241311
05/04/2019 1.90p 1.91p 1.87p 1.89p 2790387
04/04/2019 1.90p 1.92p 1.87p 1.90p 4289766
03/04/2019 1.93p 1.95p 1.86p 1.90p 3742534
02/04/2019 1.94p 1.97p 1.88p 1.93p 9793447
01/04/2019 1.86p 1.95p 1.85p 1.94p 10842817
29/03/2019 1.87p 1.88p 1.85p 1.86p 3296049
28/03/2019 1.86p 1.88p 1.85p 1.87p 5635072
27/03/2019 1.83p 2.20p 1.83p 1.88p 17274224
26/03/2019 1.85p 1.85p 1.81p 1.83p 2183153
25/03/2019 1.86p 1.87p 1.84p 1.85p 752571
22/03/2019 1.88p 1.88p 1.82p 1.86p 4774890
21/03/2019 1.84p 1.89p 1.84p 1.85p 3856158
20/03/2019 1.81p 1.85p 1.80p 1.84p 14898911
19/03/2019 1.83p 1.88p 1.80p 1.81p 4972858
18/03/2019 1.89p 1.95p 1.85p 1.85p 3040681
15/03/2019 1.83p 1.90p 1.83p 1.89p 2696121
14/03/2019 1.93p 1.93p 1.80p 1.83p 7277136
13/03/2019 1.88p 1.95p 1.88p 1.90p 3514729
12/03/2019 2.00p 2.10p 1.85p 1.88p 7805892
11/03/2019 2.15p 2.15p 2.00p 2.05p 645171
08/03/2019 2.15p 2.18p 2.10p 2.15p 829324
07/03/2019 2.20p 2.22p 2.10p 2.15p 913859
06/03/2019 2.25p 2.30p 2.13p 2.20p 644105
05/03/2019 2.25p 2.28p 2.19p 2.25p 736192
04/03/2019 2.40p 2.50p 2.20p 2.25p 2121404
01/03/2019 2.45p 2.45p 2.30p 2.40p 882550
28/02/2019 2.50p 2.60p 2.40p 2.45p 1088148
27/02/2019 2.68p 2.70p 2.34p 2.50p 3991811
26/02/2019 2.65p 2.80p 2.58p 2.68p 3974887
25/02/2019 2.35p 2.80p 2.32p 2.65p 10506839
22/02/2019 2.50p 3.60p 2.25p 2.35p 75224416
21/02/2019 3.27p 3.29p 3.02p 3.24p 1019489
20/02/2019 3.68p 3.76p 2.23p 3.13p 7985196
19/02/2019 6.27p 6.54p 5.99p 6.27p 323176
18/02/2019 6.13p 6.40p 6.13p 6.27p 103366
15/02/2019 6.27p 6.51p 6.09p 6.27p 133634
14/02/2019 6.27p 6.48p 6.09p 6.27p 138479
13/02/2019 6.27p 6.27p 6.02p 6.27p 13394
12/02/2019 6.40p 6.47p 5.99p 6.27p 249752
11/02/2019 6.67p 6.73p 6.24p 6.40p 303861
08/02/2019 6.67p 6.81p 6.54p 6.67p 55361
07/02/2019 6.67p 6.67p 6.54p 6.67p 133696
06/02/2019 6.67p 6.81p 6.61p 6.67p 16415
05/02/2019 6.54p 6.81p 6.54p 6.67p 154975
04/02/2019 6.67p 6.81p 6.33p 6.54p 40186
01/02/2019 6.54p 6.54p 6.33p 6.54p 289483
31/01/2019 6.95p 6.95p 6.27p 6.54p 457357
30/01/2019 6.95p 7.08p 6.81p 6.95p 47777
29/01/2019 6.95p 7.08p 6.82p 6.95p 25746
28/01/2019 7.08p 7.08p 6.81p 6.95p 306761
25/01/2019 6.95p 7.06p 6.84p 6.95p 30591
24/01/2019 7.36p 7.36p 6.87p 7.08p 200668
23/01/2019 7.36p 7.46p 7.08p 7.36p 71706
22/01/2019 7.22p 7.63p 7.18p 7.36p 255239
21/01/2019 6.95p 7.36p 6.88p 7.22p 408269
18/01/2019 7.08p 7.08p 6.81p 6.95p 356950
17/01/2019 8.04p 8.04p 7.22p 7.42p 165448
16/01/2019 8.17p 8.17p 7.91p 8.04p 38087
15/01/2019 8.58p 9.26p 8.08p 8.17p 542626
14/01/2019 7.90p 8.17p 7.63p 7.90p 264210
11/01/2019 7.90p 8.06p 7.72p 7.90p 548584
10/01/2019 7.90p 8.31p 7.72p 8.31p 236581
09/01/2019 7.90p 8.17p 7.68p 7.90p 59773
08/01/2019 7.70p 7.76p 7.63p 7.70p 280053
07/01/2019 8.24p 8.24p 7.67p 7.70p 418477
04/01/2019 8.65p 8.66p 8.18p 8.24p 582857
03/01/2019 8.65p 8.72p 8.65p 8.65p 121036
02/01/2019 8.65p 8.72p 8.65p 8.65p 270858
31/12/2018 8.45p 8.85p 8.32p 8.65p 213776
28/12/2018 8.45p 8.85p 8.27p 8.45p 309418
27/12/2018 7.15p 8.99p 7.10p 8.72p 355984
24/12/2018 7.15p 7.34p 7.15p 7.15p 11346
21/12/2018 6.27p 7.36p 6.27p 7.15p 263084
20/12/2018 6.67p 7.08p 6.67p 6.95p 694944
19/12/2018 6.61p 6.95p 6.61p 6.67p 188349
18/12/2018 6.67p 6.81p 6.54p 6.61p 441782
17/12/2018 6.95p 7.08p 6.81p 6.81p 102132
14/12/2018 7.49p 7.60p 7.02p 7.02p 165169
13/12/2018 7.49p 7.87p 7.22p 7.36p 186594
12/12/2018 7.90p 8.10p 7.49p 7.49p 273020
11/12/2018 8.31p 8.72p 7.63p 8.17p 486341
10/12/2018 8.51p 8.99p 8.45p 8.58p 135172
07/12/2018 8.58p 8.99p 8.45p 8.45p 159626
06/12/2018 8.92p 9.54p 8.47p 8.58p 628322
05/12/2018 9.94p 10.00p 8.99p 9.26p 954394
04/12/2018 11.03p 11.44p 10.08p 10.15p 416033
03/12/2018 11.10p 11.71p 10.95p 11.17p 667723
30/11/2018 10.08p 11.97p 10.08p 11.03p 1727281
29/11/2018 10.49p 10.79p 9.81p 9.94p 1046505
28/11/2018 11.03p 11.14p 8.99p 9.67p 1010261
27/11/2018 10.35p 12.26p 10.35p 11.17p 3699898
26/11/2018 7.22p 9.81p 7.22p 9.81p 2148115

*Close Price adjusted for both dividends and splits