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
07/08/2018 13.08p 14.71p 12.81p 14.17p 407018
06/08/2018 12.53p 13.42p 12.43p 13.08p 1119108
03/08/2018 12.53p 12.64p 12.26p 12.53p 39570
02/08/2018 12.53p 12.80p 12.26p 12.53p 115108
01/08/2018 12.53p 12.80p 12.26p 12.53p 460319
31/07/2018 12.40p 12.78p 11.71p 11.99p 123242
30/07/2018 11.99p 12.50p 11.44p 12.40p 344844
27/07/2018 12.26p 12.26p 11.71p 11.99p 116107
26/07/2018 12.12p 12.31p 11.81p 12.26p 83144
25/07/2018 12.12p 12.39p 11.71p 12.12p 196630
24/07/2018 11.99p 12.45p 11.73p 12.12p 249513
23/07/2018 13.08p 13.62p 11.58p 11.99p 563971
20/07/2018 15.94p 15.94p 13.62p 13.76p 392089
19/07/2018 15.94p 16.13p 15.53p 15.94p 73153
18/07/2018 15.66p 16.35p 15.66p 15.94p 119983
17/07/2018 15.94p 16.35p 15.06p 15.53p 108002
16/07/2018 16.07p 16.35p 15.80p 15.94p 236835
13/07/2018 17.84p 17.84p 14.44p 16.07p 820165
12/07/2018 18.39p 18.39p 17.71p 17.84p 118313
11/07/2018 18.66p 19.07p 17.71p 18.39p 169533
10/07/2018 18.66p 18.69p 18.25p 18.66p 171750
09/07/2018 18.66p 19.07p 18.34p 18.66p 100976
06/07/2018 18.66p 18.69p 18.31p 18.66p 47520
05/07/2018 19.07p 19.12p 18.31p 18.66p 83269
04/07/2018 19.07p 19.18p 18.93p 19.07p 67529
03/07/2018 19.07p 19.21p 18.93p 19.07p 47818
02/07/2018 19.07p 19.34p 18.91p 19.07p 42782
29/06/2018 19.07p 19.34p 18.80p 19.07p 80681
28/06/2018 19.07p 19.34p 18.85p 19.07p 81052
27/06/2018 19.48p 19.48p 18.80p 19.21p 125452
26/06/2018 19.48p 19.48p 19.13p 19.48p 90988
25/06/2018 19.89p 19.97p 19.07p 19.48p 203377
22/06/2018 19.34p 19.61p 19.15p 19.34p 45131
21/06/2018 19.34p 19.48p 19.10p 19.34p 276724
20/06/2018 19.34p 19.56p 19.07p 19.34p 621726
19/06/2018 20.02p 20.32p 19.07p 19.34p 288951
18/06/2018 19.48p 19.61p 19.07p 19.34p 120016
15/06/2018 19.48p 19.89p 19.12p 19.48p 184759
14/06/2018 20.84p 21.25p 19.08p 19.48p 569576
13/06/2018 21.11p 22.34p 20.55p 20.84p 1620667
12/06/2018 26.29p 26.70p 25.88p 26.29p 93048
11/06/2018 26.29p 26.70p 26.26p 26.29p 30433
08/06/2018 26.70p 27.08p 26.15p 26.29p 42003
07/06/2018 26.70p 27.19p 26.15p 26.70p 73674
06/06/2018 27.11p 27.23p 26.59p 26.70p 71284
05/06/2018 27.38p 27.38p 26.70p 27.11p 20280
04/06/2018 27.92p 28.20p 26.73p 27.38p 116220
01/06/2018 27.92p 28.33p 27.24p 27.92p 59153
31/05/2018 28.20p 28.37p 27.53p 27.92p 57409
30/05/2018 27.11p 28.44p 26.88p 28.20p 104372
29/05/2018 27.11p 27.79p 26.75p 27.11p 28382
25/05/2018 27.11p 27.79p 27.11p 27.11p 75803
24/05/2018 26.70p 27.24p 26.70p 27.11p 84708
23/05/2018 25.06p 27.17p 25.06p 26.70p 279873
22/05/2018 24.79p 25.60p 24.79p 25.20p 159666
21/05/2018 26.15p 26.29p 24.52p 24.79p 339602
18/05/2018 26.83p 26.91p 25.88p 26.15p 187457
17/05/2018 26.83p 26.94p 26.43p 26.83p 13721
16/05/2018 26.83p 26.97p 26.43p 26.83p 69673
15/05/2018 26.83p 27.16p 26.29p 26.83p 119642
14/05/2018 27.79p 27.79p 26.59p 26.83p 23345
11/05/2018 27.92p 28.01p 27.29p 27.79p 51521
10/05/2018 28.47p 28.47p 27.79p 27.92p 17891
09/05/2018 28.47p 28.47p 28.33p 28.47p 21382
08/05/2018 29.15p 29.18p 28.33p 28.47p 77088
04/05/2018 29.15p 29.15p 28.99p 29.15p 2386
03/05/2018 30.24p 30.24p 28.88p 29.15p 26910
02/05/2018 30.24p 30.98p 29.42p 30.24p 80564
01/05/2018 30.92p 31.19p 30.24p 30.24p 33425
30/04/2018 30.65p 31.19p 30.55p 30.92p 23892
27/04/2018 30.65p 31.33p 30.10p 30.65p 70605
26/04/2018 30.24p 31.06p 29.49p 30.65p 45883
25/04/2018 30.24p 31.06p 29.77p 30.24p 3010
24/04/2018 30.24p 30.65p 29.77p 30.24p 11331
23/04/2018 30.24p 30.71p 29.69p 30.24p 30566
20/04/2018 30.24p 30.98p 29.42p 30.24p 109944
19/04/2018 30.24p 30.98p 29.69p 30.24p 22688
18/04/2018 30.24p 31.04p 29.69p 30.24p 602433
17/04/2018 30.38p 31.04p 29.69p 30.38p 77227
16/04/2018 29.97p 31.06p 29.97p 30.65p 136148
13/04/2018 30.38p 30.51p 29.97p 29.97p 25118
12/04/2018 31.33p 31.87p 30.10p 30.38p 106097
11/04/2018 31.33p 31.87p 31.00p 31.33p 721105
10/04/2018 30.10p 31.74p 30.10p 31.47p 3019886
09/04/2018 30.10p 30.78p 29.42p 30.24p 99390
06/04/2018 28.67p 30.38p 28.67p 30.24p 411991
05/04/2018 26.83p 29.01p 26.70p 29.01p 238589
04/04/2018 26.29p 27.23p 26.02p 26.83p 86077
03/04/2018 25.20p 26.29p 25.20p 26.02p 191223
29/03/2018 24.93p 25.88p 24.93p 25.34p 113835
28/03/2018 24.93p 25.30p 24.13p 24.95p 1573132
27/03/2018 23.70p 25.88p 23.70p 24.93p 831570
26/03/2018 23.84p 24.11p 23.27p 23.70p 187442
23/03/2018 23.70p 24.11p 22.61p 23.70p 328484
22/03/2018 25.88p 25.88p 23.16p 25.88p 205451
21/03/2018 27.65p 27.72p 25.06p 25.88p 370806
20/03/2018 28.33p 28.88p 27.24p 27.79p 69493
19/03/2018 28.33p 28.47p 28.09p 28.33p 537770
16/03/2018 28.61p 29.15p 28.06p 28.33p 269573
15/03/2018 29.01p 29.59p 28.06p 28.61p 70943
14/03/2018 30.24p 30.51p 29.15p 29.42p 158562
13/03/2018 30.65p 30.65p 29.97p 30.24p 34809
12/03/2018 30.65p 31.06p 30.24p 30.65p 48805
09/03/2018 30.65p 31.33p 29.97p 30.65p 89803
08/03/2018 30.92p 30.92p 29.97p 30.65p 66685
07/03/2018 32.01p 32.01p 29.97p 30.92p 75190
06/03/2018 32.01p 32.15p 31.33p 32.01p 9606
05/03/2018 32.01p 32.69p 31.33p 32.01p 113809
02/03/2018 32.01p 32.35p 31.36p 32.01p 40568
01/03/2018 32.01p 32.54p 31.34p 32.01p 96314
28/02/2018 31.87p 32.42p 31.87p 31.87p 17080
27/02/2018 32.01p 32.69p 31.06p 32.69p 40910
26/02/2018 32.01p 32.13p 31.33p 32.01p 105462
23/02/2018 32.01p 32.21p 31.60p 32.01p 61311
22/02/2018 32.01p 32.05p 31.47p 32.01p 57163
21/02/2018 32.01p 32.64p 31.34p 32.01p 72470
20/02/2018 32.96p 33.73p 31.47p 32.01p 237095
19/02/2018 32.96p 33.51p 31.96p 32.69p 154784
16/02/2018 30.92p 31.33p 30.59p 30.92p 23907
15/02/2018 32.01p 32.01p 30.53p 30.92p 80520
14/02/2018 32.01p 32.34p 31.33p 32.01p 78695
13/02/2018 32.01p 32.69p 31.60p 32.01p 54050
12/02/2018 32.01p 32.69p 31.33p 32.01p 113427
09/02/2018 31.87p 33.24p 31.67p 32.42p 121928
08/02/2018 31.33p 32.42p 31.33p 31.87p 117219
07/02/2018 28.88p 31.60p 28.88p 31.33p 197096
06/02/2018 31.60p 31.60p 27.79p 28.88p 440824
05/02/2018 33.37p 33.50p 31.87p 32.28p 145299
02/02/2018 33.37p 35.14p 33.27p 33.37p 88995
01/02/2018 33.37p 34.05p 33.27p 33.37p 44621
31/01/2018 33.65p 34.05p 33.24p 34.05p 68751
30/01/2018 34.05p 34.87p 32.84p 34.05p 131402
29/01/2018 34.46p 35.14p 33.35p 34.19p 120556
26/01/2018 33.51p 35.14p 33.51p 34.46p 250346
25/01/2018 30.92p 35.42p 30.78p 34.46p 747648
24/01/2018 29.83p 30.24p 29.83p 30.10p 48530
23/01/2018 31.74p 31.74p 29.42p 29.83p 123933
22/01/2018 32.01p 32.69p 31.33p 31.74p 138065
19/01/2018 32.01p 32.69p 31.60p 32.01p 74610
18/01/2018 31.60p 32.69p 31.60p 32.01p 40319
17/01/2018 31.74p 32.96p 30.88p 31.60p 375450
16/01/2018 29.56p 31.33p 29.45p 30.78p 147028
15/01/2018 27.79p 29.90p 27.79p 29.56p 260999
12/01/2018 26.83p 27.24p 26.73p 27.11p 128693
11/01/2018 27.92p 28.33p 25.88p 26.83p 566750
10/01/2018 31.74p 31.74p 27.38p 27.92p 284282
09/01/2018 31.74p 31.86p 31.60p 31.74p 80255
08/01/2018 31.74p 31.87p 31.33p 31.74p 103839
05/01/2018 32.42p 32.69p 31.60p 31.74p 33910
04/01/2018 32.69p 32.69p 32.15p 32.42p 39636
03/01/2018 32.42p 32.69p 31.87p 32.69p 67026
02/01/2018 32.69p 32.96p 31.60p 32.42p 135543
29/12/2017 33.10p 33.24p 31.33p 32.69p 39654
28/12/2017 33.10p 33.24p 32.24p 33.10p 19939
27/12/2017 33.10p 33.24p 32.24p 33.10p 4063
22/12/2017 33.10p 33.10p 32.24p 33.10p 10718
21/12/2017 32.42p 32.69p 32.24p 32.69p 78325
20/12/2017 32.42p 32.69p 32.15p 32.69p 39478
19/12/2017 32.42p 32.61p 32.18p 32.42p 26583
18/12/2017 34.19p 34.33p 32.15p 32.42p 86951
15/12/2017 34.19p 34.27p 33.51p 34.19p 12866
14/12/2017 34.33p 34.87p 33.51p 34.19p 24597
13/12/2017 35.01p 35.01p 34.05p 34.05p 32702
12/12/2017 35.14p 35.42p 34.60p 35.01p 14580
11/12/2017 35.14p 36.37p 34.87p 35.14p 133994
08/12/2017 36.37p 36.57p 34.87p 35.14p 99361
07/12/2017 35.01p 37.00p 34.86p 36.37p 176757
06/12/2017 34.46p 35.37p 34.33p 35.01p 126337
05/12/2017 32.83p 34.60p 32.69p 34.46p 158231
04/12/2017 30.92p 33.51p 30.83p 32.83p 160955
01/12/2017 30.92p 31.07p 30.78p 30.92p 128183
30/11/2017 32.28p 32.31p 30.78p 30.92p 69155
29/11/2017 30.92p 32.90p 30.87p 32.42p 346165
28/11/2017 29.15p 31.19p 29.15p 31.06p 404246
27/11/2017 29.15p 29.42p 28.40p 29.42p 168197
24/11/2017 29.15p 29.42p 28.88p 29.42p 101876
23/11/2017 32.01p 32.01p 28.13p 29.15p 457273
22/11/2017 32.56p 32.56p 31.87p 32.01p 12025
21/11/2017 32.69p 32.69p 32.15p 32.56p 77752
20/11/2017 32.42p 32.69p 32.15p 32.69p 91653
17/11/2017 32.42p 32.42p 31.60p 32.15p 106838
16/11/2017 32.42p 32.42p 32.17p 32.42p 28396
15/11/2017 32.69p 32.69p 32.15p 32.42p 49701
14/11/2017 32.83p 32.96p 32.42p 32.42p 111856
13/11/2017 32.96p 32.96p 32.69p 32.83p 23947
10/11/2017 32.83p 33.10p 32.46p 32.96p 160738
09/11/2017 33.65p 33.65p 32.42p 32.83p 101663
08/11/2017 33.24p 33.44p 33.24p 33.44p 86793
07/11/2017 32.96p 33.51p 32.69p 33.51p 106640
06/11/2017 32.42p 33.51p 32.17p 33.51p 184098
03/11/2017 32.96p 32.96p 32.15p 32.69p 254369
02/11/2017 33.10p 33.10p 32.42p 32.96p 414810
01/11/2017 33.65p 33.78p 32.69p 33.51p 278431
31/10/2017 33.78p 33.78p 33.51p 33.78p 227085
30/10/2017 34.73p 34.73p 33.10p 33.78p 696879
27/10/2017 33.37p 33.78p 32.42p 33.10p 618125
26/10/2017 33.92p 33.92p 33.24p 33.37p 216903
25/10/2017 33.78p 34.27p 33.55p 33.92p 236001
24/10/2017 33.65p 34.05p 33.52p 33.78p 170007
23/10/2017 33.92p 33.92p 33.54p 33.65p 72730

*Close Price adjusted for both dividends and splits