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
26/11/2014 16.45p 16.45p 15.94p 16.45p 49433
25/11/2014 16.45p 16.48p 16.41p 16.45p 45755
24/11/2014 16.45p 16.45p 16.41p 16.45p 4658
21/11/2014 16.45p 16.45p 15.53p 16.45p 130297
20/11/2014 16.45p 16.48p 16.45p 16.45p 1578
19/11/2014 16.45p 16.48p 16.41p 16.45p 58114
18/11/2014 16.45p 16.55p 16.45p 16.45p 72921
17/11/2014 16.45p 16.48p 16.45p 16.45p 7565
14/11/2014 16.48p 16.62p 16.45p 16.45p 182876
13/11/2014 16.41p 16.48p 16.41p 16.45p 158789
12/11/2014 16.75p 16.89p 16.41p 16.41p 26535
11/11/2014 16.75p 16.82p 16.62p 16.75p 394042
10/11/2014 16.62p 16.75p 16.48p 16.72p 395191
07/11/2014 16.62p 16.84p 16.48p 16.62p 71809
06/11/2014 16.28p 16.89p 16.28p 16.75p 136171
05/11/2014 16.21p 16.35p 16.13p 16.28p 6585
04/11/2014 16.07p 16.35p 16.07p 16.21p 20460
03/11/2014 16.96p 16.96p 15.97p 16.07p 150923
31/10/2014 16.96p 16.96p 16.96p 16.96p 20567
30/10/2014 17.98p 17.98p 16.07p 16.96p 226748
29/10/2014 18.93p 18.93p 17.71p 17.98p 32181
28/10/2014 19.21p 19.21p 18.93p 18.93p 30008
27/10/2014 19.61p 19.61p 19.07p 19.21p 9529
24/10/2014 19.89p 19.89p 19.34p 19.61p 2298
23/10/2014 19.89p 19.89p 19.89p 19.89p 0
22/10/2014 19.89p 19.89p 19.61p 19.89p 10168
21/10/2014 20.02p 20.02p 19.61p 19.89p 26293
20/10/2014 20.02p 20.02p 19.61p 20.02p 5047
17/10/2014 20.02p 20.16p 19.34p 20.02p 22024
16/10/2014 20.02p 20.02p 20.02p 20.02p 0
15/10/2014 20.02p 20.43p 19.61p 20.02p 36196
14/10/2014 20.30p 20.30p 19.34p 20.02p 20427
13/10/2014 20.30p 20.30p 20.16p 20.30p 38542
10/10/2014 20.30p 20.30p 20.16p 20.30p 4750
09/10/2014 20.30p 20.30p 20.16p 20.30p 8920
08/10/2014 20.50p 20.50p 19.61p 20.30p 53959
07/10/2014 20.50p 20.50p 20.43p 20.50p 2070
06/10/2014 20.50p 20.50p 20.43p 20.50p 11394
03/10/2014 20.50p 20.50p 20.43p 20.50p 4977
02/10/2014 20.50p 20.50p 20.43p 20.50p 7341
01/10/2014 20.50p 20.50p 20.43p 20.50p 16371
30/09/2014 20.30p 20.50p 20.30p 20.36p 68205
29/09/2014 20.30p 20.30p 20.16p 20.30p 23712
26/09/2014 20.50p 20.50p 19.61p 20.30p 57119
25/09/2014 21.39p 21.39p 19.89p 20.50p 79470
24/09/2014 21.52p 21.52p 20.78p 21.39p 18005
23/09/2014 21.39p 21.79p 21.25p 21.52p 18485
22/09/2014 21.11p 21.25p 20.98p 21.11p 19087
19/09/2014 21.39p 21.52p 20.98p 21.11p 58334
18/09/2014 23.02p 23.02p 22.34p 22.75p 26697
17/09/2014 23.57p 23.57p 22.09p 23.57p 21147
16/09/2014 23.57p 23.57p 23.16p 23.57p 16312
15/09/2014 23.70p 23.70p 22.61p 23.57p 55838
12/09/2014 24.11p 24.11p 22.88p 23.70p 18735
11/09/2014 24.11p 24.11p 23.16p 24.11p 28572
10/09/2014 24.11p 24.11p 23.97p 24.11p 371
09/09/2014 24.11p 24.11p 23.70p 24.11p 404
08/09/2014 24.11p 24.11p 23.70p 24.11p 18269
05/09/2014 24.38p 24.38p 23.70p 24.11p 53786
04/09/2014 24.25p 24.38p 24.25p 24.38p 82913
03/09/2014 24.25p 24.33p 23.97p 24.25p 21066
02/09/2014 24.25p 24.33p 23.97p 24.25p 4243
01/09/2014 24.11p 24.33p 23.97p 24.25p 20515
29/08/2014 23.84p 24.33p 23.70p 24.11p 55959
28/08/2014 23.29p 23.97p 23.29p 23.70p 66553
27/08/2014 25.27p 25.27p 22.61p 23.22p 143167
26/08/2014 26.29p 26.70p 25.61p 25.74p 39750
22/08/2014 26.29p 26.29p 25.88p 26.29p 61021
21/08/2014 26.29p 26.43p 25.88p 26.43p 110593
20/08/2014 27.24p 27.24p 24.79p 26.29p 187138
19/08/2014 29.42p 29.42p 27.24p 27.92p 84928
18/08/2014 29.69p 29.69p 29.15p 29.42p 26065
15/08/2014 29.97p 29.97p 28.61p 29.69p 47425
14/08/2014 30.10p 30.10p 29.15p 29.15p 71229
13/08/2014 30.10p 30.10p 28.59p 30.10p 10663
12/08/2014 30.10p 30.10p 29.83p 30.10p 5719
11/08/2014 30.10p 30.10p 29.42p 30.10p 14044
08/08/2014 30.38p 30.38p 29.42p 30.10p 43442
07/08/2014 30.24p 30.38p 29.97p 30.38p 34482
06/08/2014 31.26p 31.26p 29.97p 30.10p 83691
05/08/2014 31.26p 31.26p 30.92p 31.26p 7070
04/08/2014 31.33p 31.81p 30.92p 31.26p 63238
01/08/2014 31.13p 31.13p 30.92p 31.13p 28062
31/07/2014 31.06p 31.33p 30.78p 31.13p 0
30/07/2014 31.13p 31.33p 30.78p 31.06p 27725
29/07/2014 31.33p 31.33p 30.78p 31.13p 57875
28/07/2014 32.01p 32.01p 30.92p 31.33p 25819
25/07/2014 32.15p 32.15p 31.60p 32.01p 13222
24/07/2014 33.24p 33.24p 31.06p 32.15p 147744
23/07/2014 33.24p 33.24p 32.69p 33.24p 9177
22/07/2014 33.37p 33.37p 32.69p 33.24p 23859
21/07/2014 34.05p 34.05p 33.37p 33.37p 21257
18/07/2014 34.46p 34.46p 33.51p 33.65p 32287
17/07/2014 34.46p 34.75p 34.05p 34.46p 44650
16/07/2014 34.53p 34.80p 34.05p 34.46p 32027
15/07/2014 34.73p 35.01p 34.19p 34.53p 25614
14/07/2014 35.01p 35.01p 34.98p 35.01p 9749
11/07/2014 34.05p 35.01p 34.05p 35.01p 34912
10/07/2014 34.05p 34.30p 33.24p 34.05p 41945
09/07/2014 34.05p 34.33p 34.05p 34.05p 7929
08/07/2014 34.05p 34.33p 33.62p 34.05p 14092
07/07/2014 34.05p 34.46p 33.78p 34.05p 19264
04/07/2014 33.51p 34.46p 33.10p 34.05p 56477
03/07/2014 33.24p 33.51p 32.96p 33.51p 37088
02/07/2014 33.10p 33.10p 32.69p 33.10p 26781
01/07/2014 33.10p 33.24p 32.69p 33.10p 74797
30/06/2014 33.10p 33.24p 32.69p 33.10p 38498
27/06/2014 33.24p 33.40p 32.69p 33.10p 47998
26/06/2014 33.24p 33.24p 32.96p 33.24p 24443
25/06/2014 33.65p 33.65p 33.24p 33.24p 16334
24/06/2014 33.65p 33.67p 33.51p 33.65p 29365
23/06/2014 34.26p 34.60p 33.55p 33.65p 88514
20/06/2014 34.26p 34.73p 33.92p 34.26p 21951
19/06/2014 34.39p 34.50p 34.16p 34.26p 25676
18/06/2014 34.39p 34.73p 34.19p 34.39p 80905
17/06/2014 34.39p 34.67p 33.88p 34.19p 12007
16/06/2014 34.53p 34.67p 34.33p 34.67p 29314
13/06/2014 33.37p 34.60p 32.96p 34.53p 160334
12/06/2014 32.49p 33.51p 32.49p 32.96p 55489
11/06/2014 32.01p 32.49p 32.01p 32.49p 171945
10/06/2014 32.42p 32.93p 31.06p 32.01p 222049
09/06/2014 32.42p 33.10p 32.15p 32.42p 86055
06/06/2014 32.62p 32.62p 32.01p 32.42p 63014
05/06/2014 32.56p 32.68p 32.42p 32.62p 27710
04/06/2014 31.87p 32.69p 31.60p 32.56p 137558
03/06/2014 34.80p 34.80p 31.06p 31.87p 248526
02/06/2014 32.69p 34.87p 32.69p 34.80p 1092389
30/05/2014 30.99p 31.10p 30.92p 30.92p 83519
29/05/2014 30.92p 31.06p 30.92p 30.99p 18805
28/05/2014 30.92p 31.00p 30.55p 30.92p 44874
27/05/2014 32.28p 32.28p 30.51p 30.92p 166215
23/05/2014 31.74p 32.42p 31.60p 32.08p 86771
22/05/2014 29.97p 31.87p 29.90p 31.74p 242249
21/05/2014 29.69p 29.97p 29.15p 29.90p 192159
20/05/2014 31.47p 31.47p 29.42p 29.69p 114815
19/05/2014 32.28p 32.28p 30.51p 31.47p 111581
16/05/2014 32.56p 32.59p 31.87p 32.28p 83199
15/05/2014 31.74p 32.56p 31.74p 32.56p 140094
14/05/2014 33.65p 33.65p 29.97p 31.74p 644399
13/05/2014 34.46p 34.46p 32.69p 33.65p 181279
12/05/2014 34.46p 34.46p 34.05p 34.46p 29384
09/05/2014 34.46p 34.46p 33.51p 34.46p 106519
08/05/2014 35.82p 35.82p 33.78p 34.46p 221605
07/05/2014 35.69p 35.82p 35.69p 35.82p 80674
06/05/2014 36.23p 36.51p 34.60p 35.62p 697730
02/05/2014 35.01p 37.20p 34.60p 36.23p 1476872
01/05/2014 33.75p 35.96p 33.75p 34.87p 1832412
30/04/2014 33.65p 34.05p 33.51p 33.75p 974766
29/04/2014 34.19p 34.29p 33.23p 33.65p 96740
28/04/2014 38.82p 38.85p 33.24p 34.05p 464808
25/04/2014 38.55p 38.82p 36.78p 38.82p 115207
24/04/2014 45.36p 45.36p 37.66p 38.55p 406298
23/04/2014 45.90p 45.90p 44.95p 45.36p 329423
22/04/2014 49.04p 49.09p 44.41p 45.36p 407216
17/04/2014 50.26p 50.26p 48.22p 49.04p 182832
16/04/2014 50.26p 51.22p 50.13p 50.26p 348694
15/04/2014 52.44p 52.49p 48.90p 50.26p 947904
14/04/2014 61.30p 62.39p 50.67p 52.31p 1227700

*Close Price adjusted for both dividends and splits