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
29/12/2016 43.18p 43.18p 42.23p 42.64p 36061
28/12/2016 43.18p 43.59p 42.77p 43.18p 26777
23/12/2016 42.64p 43.18p 42.64p 43.18p 131043
22/12/2016 44.81p 44.81p 43.32p 43.86p 157791
21/12/2016 45.36p 45.50p 44.81p 44.81p 112689
20/12/2016 46.45p 46.45p 45.06p 45.36p 114804
19/12/2016 45.36p 46.86p 45.36p 46.45p 78794
16/12/2016 44.54p 45.77p 43.66p 45.36p 158540
15/12/2016 45.36p 46.31p 43.82p 44.54p 247671
14/12/2016 46.99p 47.13p 45.09p 45.63p 286444
13/12/2016 47.95p 47.95p 46.45p 47.40p 176746
12/12/2016 48.63p 49.04p 47.40p 47.95p 136952
09/12/2016 49.72p 49.72p 48.63p 48.77p 69757
08/12/2016 49.72p 49.99p 49.04p 49.72p 4438
07/12/2016 49.31p 49.99p 49.31p 49.72p 13273
06/12/2016 48.63p 49.04p 48.22p 48.63p 19062
05/12/2016 48.63p 49.04p 48.63p 48.63p 15079
02/12/2016 48.77p 49.20p 48.44p 48.63p 55434
01/12/2016 48.77p 49.20p 48.22p 48.77p 54502
30/11/2016 49.04p 49.17p 48.41p 48.77p 7606
29/11/2016 49.58p 50.24p 48.49p 49.04p 51389
28/11/2016 50.40p 51.33p 49.53p 49.58p 24843
25/11/2016 48.77p 49.20p 48.22p 48.77p 18383
24/11/2016 48.77p 49.31p 48.22p 48.77p 16988
23/11/2016 49.58p 49.97p 48.77p 48.77p 69955
22/11/2016 50.40p 51.22p 49.39p 49.58p 182388
21/11/2016 50.13p 50.73p 50.13p 50.40p 21991
18/11/2016 49.17p 50.26p 49.17p 50.13p 24972
17/11/2016 49.45p 50.21p 48.22p 49.04p 51455
16/11/2016 49.99p 50.94p 49.45p 49.45p 51683
15/11/2016 50.54p 50.94p 50.13p 50.54p 96961
14/11/2016 50.81p 51.49p 50.54p 50.54p 42099
11/11/2016 50.81p 51.49p 50.81p 50.81p 8571
10/11/2016 49.58p 51.49p 49.58p 50.81p 64846
09/11/2016 48.90p 52.31p 48.90p 49.58p 16694
08/11/2016 50.67p 51.76p 50.67p 50.81p 3851
07/11/2016 50.67p 51.76p 49.99p 50.67p 34945
04/11/2016 50.81p 51.54p 49.72p 50.67p 52435
03/11/2016 51.08p 51.54p 50.56p 50.81p 46761
02/11/2016 50.67p 51.76p 50.40p 51.08p 51804
01/11/2016 50.67p 51.76p 49.93p 50.67p 68025
31/10/2016 50.40p 51.05p 50.02p 50.67p 7800
28/10/2016 50.40p 51.15p 49.77p 50.40p 20875
27/10/2016 50.13p 51.08p 49.72p 49.72p 19546
26/10/2016 50.81p 51.01p 50.40p 50.81p 21587
25/10/2016 52.31p 52.31p 49.58p 50.81p 109547
24/10/2016 52.17p 52.58p 51.76p 52.31p 28334
21/10/2016 53.53p 53.72p 51.92p 52.17p 76493
20/10/2016 53.40p 54.84p 52.58p 53.53p 78141
19/10/2016 56.12p 56.23p 51.90p 53.40p 209742
18/10/2016 54.35p 56.53p 54.35p 56.12p 293036
17/10/2016 54.89p 55.03p 54.35p 54.35p 116914
14/10/2016 54.89p 55.85p 53.61p 54.89p 182648
13/10/2016 57.89p 58.30p 53.98p 54.89p 238252
12/10/2016 54.76p 55.03p 54.50p 54.76p 54058
11/10/2016 55.30p 56.12p 53.40p 53.81p 281562
10/10/2016 53.26p 55.30p 53.26p 55.03p 203612
07/10/2016 51.22p 54.12p 51.22p 53.26p 170506
06/10/2016 51.22p 51.49p 50.94p 51.22p 125643
05/10/2016 51.22p 51.49p 51.09p 51.22p 35602
04/10/2016 51.35p 51.60p 51.22p 51.35p 10619
03/10/2016 51.22p 52.31p 51.22p 51.35p 43328
30/09/2016 52.17p 52.58p 51.22p 51.22p 77748
29/09/2016 50.81p 53.12p 50.81p 52.31p 237437
28/09/2016 50.94p 51.43p 50.26p 50.94p 86620
27/09/2016 49.72p 50.13p 49.31p 49.45p 74709
26/09/2016 49.17p 50.10p 48.49p 49.72p 88489
23/09/2016 47.95p 49.58p 47.13p 49.17p 185629
22/09/2016 49.72p 51.76p 49.68p 50.13p 172672
21/09/2016 47.27p 50.67p 47.27p 49.72p 67026
20/09/2016 46.31p 47.68p 46.07p 47.27p 96909
19/09/2016 45.77p 47.06p 45.22p 46.31p 272881
16/09/2016 45.63p 46.10p 45.22p 45.77p 2995
15/09/2016 45.63p 46.31p 45.63p 45.63p 14683
14/09/2016 45.63p 46.31p 45.09p 45.63p 34453
13/09/2016 46.45p 46.45p 45.22p 45.63p 35844
12/09/2016 46.45p 46.94p 45.22p 46.45p 79653
09/09/2016 45.90p 46.59p 45.22p 46.45p 167162
08/09/2016 45.63p 46.31p 45.63p 45.90p 25680
07/09/2016 44.68p 46.04p 44.41p 45.63p 23874
06/09/2016 45.36p 45.36p 43.86p 44.68p 398869
05/09/2016 45.63p 46.04p 45.36p 45.36p 5634
02/09/2016 45.90p 46.31p 45.50p 46.31p 31362
01/09/2016 46.04p 46.31p 46.04p 46.31p 8090
31/08/2016 48.49p 48.49p 45.22p 46.04p 244180
30/08/2016 48.63p 48.77p 48.49p 48.49p 24186
26/08/2016 49.04p 49.04p 47.68p 48.63p 145619
25/08/2016 49.04p 49.58p 48.71p 49.04p 866984
24/08/2016 49.72p 49.85p 48.49p 49.04p 28616
23/08/2016 49.72p 49.85p 49.05p 49.72p 19007
22/08/2016 49.99p 50.26p 49.04p 49.72p 17491
19/08/2016 50.81p 51.14p 49.58p 49.99p 80600
18/08/2016 48.36p 51.22p 48.27p 50.81p 177087
17/08/2016 48.36p 48.36p 48.36p 48.36p 0
16/08/2016 48.77p 48.98p 48.36p 48.36p 30114
15/08/2016 49.04p 49.58p 48.77p 48.77p 118926
12/08/2016 48.36p 50.40p 47.68p 49.04p 81691
11/08/2016 46.99p 49.02p 46.59p 48.36p 71391
10/08/2016 45.77p 46.15p 45.74p 45.90p 28455
09/08/2016 45.77p 46.99p 45.66p 45.77p 12671
08/08/2016 46.99p 46.99p 45.55p 45.77p 31964
05/08/2016 46.99p 47.68p 46.45p 46.99p 16823
04/08/2016 46.99p 46.99p 46.31p 46.99p 16298
03/08/2016 46.99p 47.68p 46.99p 46.99p 6765
02/08/2016 46.99p 46.99p 46.31p 46.99p 32687
01/08/2016 46.99p 47.54p 46.31p 46.99p 19961
29/07/2016 46.72p 47.65p 46.31p 46.99p 33788
28/07/2016 48.08p 48.08p 46.31p 46.72p 70594
27/07/2016 48.08p 48.22p 47.76p 48.08p 12976
26/07/2016 48.08p 48.38p 47.76p 48.08p 12844
25/07/2016 47.95p 48.40p 47.86p 48.08p 4867
22/07/2016 47.54p 48.14p 47.54p 47.95p 42510
21/07/2016 47.27p 48.22p 46.99p 47.54p 32217
20/07/2016 47.27p 48.22p 47.13p 47.27p 88011
19/07/2016 46.25p 47.74p 46.25p 47.74p 42348
18/07/2016 44.54p 47.68p 44.54p 46.25p 100000
15/07/2016 41.68p 44.56p 41.68p 44.54p 63433
14/07/2016 41.41p 42.50p 41.21p 41.68p 6035
13/07/2016 41.68p 42.23p 41.41p 41.41p 88819
12/07/2016 41.55p 41.95p 41.55p 41.68p 24138
11/07/2016 41.55p 41.68p 41.15p 41.55p 4831
08/07/2016 41.14p 41.74p 40.81p 41.55p 35334
07/07/2016 40.46p 41.14p 40.46p 41.14p 33168
06/07/2016 40.86p 41.30p 40.46p 40.46p 33667
05/07/2016 43.59p 43.59p 39.77p 40.86p 239202
04/07/2016 43.86p 43.86p 42.77p 43.59p 29879
01/07/2016 43.86p 44.68p 43.48p 43.86p 98102
30/06/2016 43.59p 45.22p 43.59p 43.86p 51826
29/06/2016 41.00p 43.18p 40.46p 43.18p 27530
28/06/2016 41.14p 41.14p 40.21p 41.00p 1149
27/06/2016 42.64p 42.64p 41.14p 41.14p 50839
24/06/2016 40.59p 43.15p 39.50p 42.64p 93191
23/06/2016 42.36p 43.45p 42.36p 42.91p 30775
22/06/2016 42.36p 42.50p 42.36p 42.36p 16026
21/06/2016 43.18p 43.43p 42.23p 42.36p 45502
20/06/2016 42.64p 44.68p 42.55p 43.18p 221818
17/06/2016 43.04p 43.32p 42.64p 42.64p 21070
16/06/2016 43.66p 43.73p 42.84p 43.04p 37514
15/06/2016 45.84p 45.84p 43.59p 43.66p 103502
14/06/2016 46.72p 47.13p 45.56p 45.84p 64699
13/06/2016 47.13p 47.95p 46.31p 47.13p 48148
10/06/2016 47.13p 47.40p 46.74p 47.13p 10638
09/06/2016 47.13p 47.68p 46.72p 47.13p 26157
08/06/2016 47.13p 47.68p 47.13p 47.13p 41244
07/06/2016 47.13p 47.40p 47.13p 47.13p 3671
06/06/2016 47.13p 47.61p 46.33p 46.59p 27802
03/06/2016 47.27p 47.68p 46.31p 47.13p 20673
02/06/2016 47.27p 47.68p 46.31p 47.27p 4038
01/06/2016 47.27p 48.22p 46.59p 47.27p 61458
31/05/2016 47.40p 48.90p 46.31p 47.27p 164068
27/05/2016 48.36p 48.77p 47.13p 47.40p 98187
26/05/2016 48.36p 48.96p 47.95p 48.36p 34416
25/05/2016 47.13p 47.95p 46.31p 47.68p 48750
24/05/2016 48.22p 48.22p 46.31p 47.13p 10278
23/05/2016 46.86p 48.22p 46.86p 48.22p 6005
20/05/2016 46.45p 47.40p 46.31p 46.86p 41989
19/05/2016 46.72p 47.13p 46.25p 46.45p 157618
18/05/2016 48.36p 48.36p 46.45p 46.72p 77029
17/05/2016 46.45p 46.57p 46.37p 46.45p 3289
16/05/2016 46.45p 46.57p 46.45p 46.45p 17876
13/05/2016 46.72p 46.72p 46.45p 46.45p 14995
12/05/2016 46.86p 47.09p 46.45p 46.72p 19484
11/05/2016 47.13p 47.87p 46.86p 46.86p 44389
10/05/2016 47.13p 47.95p 47.13p 47.13p 20486
09/05/2016 47.54p 48.08p 47.13p 47.13p 29248
06/05/2016 47.54p 47.54p 47.40p 47.54p 5506
05/05/2016 47.68p 49.04p 47.40p 47.54p 48207
04/05/2016 47.40p 48.36p 46.31p 47.68p 72151
03/05/2016 47.95p 48.36p 47.13p 47.40p 19550
29/04/2016 47.27p 48.49p 46.77p 47.95p 61021
28/04/2016 46.99p 47.40p 46.59p 47.27p 118144
27/04/2016 46.45p 47.27p 46.42p 46.99p 64578
26/04/2016 46.99p 46.99p 46.31p 46.45p 54928
25/04/2016 48.08p 48.77p 46.31p 46.99p 204533
22/04/2016 47.54p 50.13p 47.54p 48.08p 325052
21/04/2016 47.40p 47.95p 47.27p 47.54p 35025
20/04/2016 47.40p 47.95p 47.40p 47.40p 12895
19/04/2016 47.27p 48.22p 47.27p 48.22p 61619
18/04/2016 46.18p 48.49p 46.01p 47.27p 125258
15/04/2016 46.72p 47.32p 45.90p 46.18p 16401
14/04/2016 45.36p 46.72p 45.01p 46.72p 29828
13/04/2016 46.99p 46.99p 45.19p 45.36p 72147
12/04/2016 48.08p 48.22p 46.64p 47.13p 106662
11/04/2016 45.50p 49.04p 45.16p 48.08p 193392
08/04/2016 45.22p 45.69p 44.61p 44.95p 62251
07/04/2016 44.68p 46.12p 44.59p 45.22p 242744
06/04/2016 44.68p 45.11p 43.52p 44.13p 171754
05/04/2016 42.09p 45.74p 42.09p 44.68p 238417
04/04/2016 38.55p 42.50p 38.55p 42.09p 149477
01/04/2016 36.78p 38.96p 36.78p 38.55p 192559
31/03/2016 36.10p 37.32p 36.10p 36.78p 30845
30/03/2016 36.10p 36.78p 35.69p 36.10p 9155
29/03/2016 32.83p 36.51p 32.83p 36.10p 262812
24/03/2016 34.19p 34.33p 31.87p 32.83p 190188
23/03/2016 34.19p 34.87p 34.05p 34.19p 206757
22/03/2016 30.38p 34.19p 30.38p 34.19p 316984
21/03/2016 29.15p 30.51p 28.88p 30.38p 463116
18/03/2016 29.97p 29.97p 28.61p 29.15p 94185
17/03/2016 30.38p 30.38p 28.88p 29.69p 129842
16/03/2016 29.15p 30.48p 29.15p 30.38p 364776

*Close Price adjusted for both dividends and splits