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
25/09/2024 0.29p 0.29p 0.28p 0.29p 560927
24/09/2024 0.29p 0.30p 0.27p 0.27p 708475
23/09/2024 0.29p 0.30p 0.28p 0.30p 861632
20/09/2024 0.29p 0.30p 0.28p 0.29p 820569
19/09/2024 0.29p 0.29p 0.28p 0.29p 241030
18/09/2024 0.29p 0.30p 0.28p 0.29p 967420
17/09/2024 0.30p 0.31p 0.28p 0.29p 1569096
16/09/2024 0.29p 0.31p 0.28p 0.30p 2767825
13/09/2024 0.30p 0.31p 0.28p 0.29p 1487464
12/09/2024 0.30p 0.31p 0.29p 0.30p 839079
11/09/2024 0.30p 0.31p 0.29p 0.30p 609130
10/09/2024 0.30p 0.31p 0.29p 0.30p 215989
09/09/2024 0.30p 0.32p 0.29p 0.30p 1943090
06/09/2024 0.30p 0.31p 0.29p 0.31p 377975
05/09/2024 0.30p 0.32p 0.29p 0.30p 441767
04/09/2024 0.32p 0.33p 0.29p 0.30p 5861906
03/09/2024 0.31p 0.33p 0.30p 0.31p 2832592
02/09/2024 0.33p 0.33p 0.30p 0.30p 5589935
30/08/2024 0.32p 0.32p 0.30p 0.31p 2072507
29/08/2024 0.32p 0.32p 0.31p 0.32p 304926
28/08/2024 0.32p 0.32p 0.31p 0.32p 1046124
27/08/2024 0.33p 0.33p 0.31p 0.32p 5396017
23/08/2024 0.34p 0.34p 0.31p 0.33p 3180198
22/08/2024 0.34p 0.35p 0.32p 0.34p 1863458
21/08/2024 0.34p 0.35p 0.32p 0.34p 3394267
20/08/2024 0.34p 0.35p 0.33p 0.34p 1636516
19/08/2024 0.34p 0.35p 0.33p 0.34p 2444755
16/08/2024 0.36p 0.36p 0.33p 0.34p 3017771
15/08/2024 0.36p 0.37p 0.34p 0.36p 453862
14/08/2024 0.39p 0.40p 0.35p 0.36p 3606936
13/08/2024 0.36p 0.37p 0.35p 0.36p 1781107
12/08/2024 0.36p 0.38p 0.35p 0.36p 5950780
09/08/2024 0.36p 0.38p 0.35p 0.36p 595352
08/08/2024 0.36p 0.38p 0.35p 0.36p 1709520
07/08/2024 0.36p 0.38p 0.35p 0.36p 117631
06/08/2024 0.36p 0.38p 0.34p 0.36p 1093951
05/08/2024 0.36p 0.38p 0.34p 0.36p 2329739
02/08/2024 0.36p 0.38p 0.34p 0.36p 494637
01/08/2024 0.35p 0.37p 0.33p 0.36p 2877930
31/07/2024 0.35p 0.37p 0.34p 0.35p 621480
30/07/2024 0.35p 0.37p 0.33p 0.35p 2684096
29/07/2024 0.34p 0.36p 0.33p 0.35p 3220836
26/07/2024 0.33p 0.35p 0.31p 0.34p 3290910
25/07/2024 0.33p 0.35p 0.31p 0.33p 1973299
24/07/2024 0.33p 0.35p 0.30p 0.33p 4569420
23/07/2024 0.31p 0.35p 0.30p 0.31p 8268577
22/07/2024 0.30p 0.32p 0.29p 0.31p 2520230
19/07/2024 0.30p 0.32p 0.29p 0.30p 24522062
18/07/2024 0.31p 0.33p 0.29p 0.30p 6051199
17/07/2024 0.29p 0.30p 0.28p 0.29p 1285047
16/07/2024 0.29p 0.30p 0.28p 0.29p 1440485
15/07/2024 0.29p 0.30p 0.28p 0.29p 1729261
12/07/2024 0.29p 0.30p 0.28p 0.29p 15414108
11/07/2024 0.30p 0.30p 0.28p 0.29p 3887807
10/07/2024 0.33p 0.35p 0.29p 0.30p 11349592
09/07/2024 0.36p 0.40p 0.31p 0.33p 39465196
08/07/2024 0.30p 0.30p 0.29p 0.30p 2422191
05/07/2024 0.30p 0.30p 0.29p 0.30p 259186
04/07/2024 0.30p 0.32p 0.29p 0.30p 474135
03/07/2024 0.30p 0.31p 0.29p 0.30p 2974072
02/07/2024 0.30p 0.30p 0.29p 0.30p 819927
01/07/2024 0.30p 0.30p 0.29p 0.30p 811104
28/06/2024 0.32p 0.32p 0.29p 0.30p 3920375
27/06/2024 0.32p 0.33p 0.31p 0.32p 460944
26/06/2024 0.33p 0.34p 0.31p 0.32p 5128806
25/06/2024 0.34p 0.34p 0.30p 0.30p 4254622
24/06/2024 0.34p 0.34p 0.33p 0.34p 273355
21/06/2024 0.34p 0.34p 0.33p 0.34p 270537
20/06/2024 0.34p 0.34p 0.33p 0.34p 1464613
19/06/2024 0.35p 0.35p 0.33p 0.34p 3614596
18/06/2024 0.36p 0.38p 0.34p 0.35p 5429332
17/06/2024 0.39p 0.39p 0.36p 0.36p 2311927
14/06/2024 0.39p 0.39p 0.38p 0.39p 58044
13/06/2024 0.39p 0.40p 0.38p 0.39p 1391462
12/06/2024 0.39p 0.40p 0.37p 0.39p 6189997
11/06/2024 0.39p 0.40p 0.38p 0.39p 2029839
10/06/2024 0.39p 0.40p 0.38p 0.39p 59153
07/06/2024 0.39p 0.40p 0.38p 0.39p 509991
06/06/2024 0.39p 0.41p 0.38p 0.39p 707639
05/06/2024 0.39p 0.40p 0.38p 0.39p 3600603
04/06/2024 0.40p 0.41p 0.38p 0.39p 684365
03/06/2024 0.39p 0.41p 0.38p 0.40p 6703557
31/05/2024 0.39p 0.41p 0.37p 0.39p 527213
30/05/2024 0.38p 0.41p 0.36p 0.41p 10979776
29/05/2024 0.38p 0.41p 0.35p 0.38p 5010274
28/05/2024 0.38p 0.40p 0.35p 0.38p 619234
24/05/2024 0.38p 0.40p 0.35p 0.38p 2770283
23/05/2024 0.39p 0.40p 0.35p 0.38p 4971371
22/05/2024 0.39p 0.40p 0.36p 0.39p 5676061
21/05/2024 0.39p 0.40p 0.37p 0.39p 5743153
20/05/2024 0.42p 0.43p 0.37p 0.39p 8063506
17/05/2024 0.45p 0.46p 0.43p 0.45p 2613271
16/05/2024 0.45p 0.46p 0.43p 0.45p 633178
15/05/2024 0.45p 0.46p 0.43p 0.45p 995560
14/05/2024 0.45p 0.46p 0.42p 0.45p 738604
13/05/2024 0.46p 0.47p 0.44p 0.45p 5778700
10/05/2024 0.46p 0.47p 0.45p 0.46p 201729
09/05/2024 0.46p 0.47p 0.45p 0.46p 598946
08/05/2024 0.46p 0.47p 0.44p 0.44p 1962423
07/05/2024 0.46p 0.47p 0.45p 0.46p 427173
03/05/2024 0.46p 0.47p 0.45p 0.46p 1868814
02/05/2024 0.46p 0.47p 0.45p 0.46p 2935788
01/05/2024 0.46p 0.46p 0.45p 0.46p 716498
30/04/2024 0.46p 0.46p 0.45p 0.46p 1847408
29/04/2024 0.45p 0.46p 0.45p 0.46p 3632606
26/04/2024 0.45p 0.47p 0.43p 0.45p 5005308
25/04/2024 0.44p 0.45p 0.43p 0.45p 1687380
24/04/2024 0.44p 0.45p 0.43p 0.44p 793482
23/04/2024 0.44p 0.44p 0.43p 0.44p 422449
22/04/2024 0.44p 0.44p 0.43p 0.44p 173249
19/04/2024 0.43p 0.44p 0.42p 0.44p 3866446
18/04/2024 0.46p 0.48p 0.42p 0.44p 4203742
17/04/2024 0.46p 0.47p 0.45p 0.46p 1393628
16/04/2024 0.42p 0.48p 0.40p 0.46p 29628304
15/04/2024 0.46p 0.46p 0.42p 0.43p 5612842
12/04/2024 0.46p 0.46p 0.45p 0.46p 1203279
11/04/2024 0.46p 0.47p 0.45p 0.46p 823052
10/04/2024 0.46p 0.47p 0.45p 0.46p 411358
09/04/2024 0.47p 0.48p 0.45p 0.46p 1483894
08/04/2024 0.47p 0.48p 0.45p 0.47p 1384955
05/04/2024 0.47p 0.49p 0.45p 0.47p 2907720
04/04/2024 0.47p 0.47p 0.45p 0.47p 194284
03/04/2024 0.46p 0.48p 0.45p 0.47p 1450427
02/04/2024 0.46p 0.46p 0.45p 0.46p 2376455
28/03/2024 0.46p 0.46p 0.45p 0.46p 925894
27/03/2024 0.46p 0.46p 0.45p 0.46p 3122985
26/03/2024 0.47p 0.47p 0.45p 0.46p 595780
25/03/2024 0.48p 0.48p 0.45p 0.47p 2544025
22/03/2024 0.48p 0.48p 0.47p 0.48p 339358
21/03/2024 0.48p 0.48p 0.46p 0.48p 695745
20/03/2024 0.48p 0.48p 0.48p 0.48p 366643
19/03/2024 0.48p 0.48p 0.47p 0.48p 259790
18/03/2024 0.48p 0.48p 0.47p 0.48p 462721
15/03/2024 0.49p 0.50p 0.47p 0.48p 3108544
14/03/2024 0.49p 0.50p 0.48p 0.49p 2157047
13/03/2024 0.49p 0.50p 0.48p 0.49p 4125014
12/03/2024 0.46p 0.52p 0.45p 0.49p 7366520
11/03/2024 0.47p 0.48p 0.44p 0.46p 2438601
08/03/2024 0.45p 0.48p 0.44p 0.47p 575748
07/03/2024 0.45p 0.45p 0.44p 0.45p 517561
06/03/2024 0.45p 0.45p 0.44p 0.45p 580829
05/03/2024 0.45p 0.45p 0.44p 0.45p 849032
04/03/2024 0.45p 0.45p 0.44p 0.45p 254555
01/03/2024 0.45p 0.45p 0.44p 0.45p 394048
29/02/2024 0.45p 0.45p 0.44p 0.45p 74838
28/02/2024 0.45p 0.45p 0.44p 0.45p 458096
27/02/2024 0.45p 0.45p 0.44p 0.45p 936799
26/02/2024 0.45p 0.45p 0.44p 0.45p 177360
23/02/2024 0.45p 0.45p 0.43p 0.45p 346577
22/02/2024 0.45p 0.46p 0.44p 0.46p 553341
21/02/2024 0.45p 0.46p 0.44p 0.45p 144394
20/02/2024 0.45p 0.45p 0.42p 0.45p 28058
19/02/2024 0.45p 0.46p 0.44p 0.45p 922135
16/02/2024 0.45p 0.46p 0.44p 0.45p 1283269
15/02/2024 0.45p 0.46p 0.43p 0.45p 1107068
14/02/2024 0.47p 0.48p 0.43p 0.45p 1225027
13/02/2024 0.47p 0.48p 0.45p 0.45p 967343
12/02/2024 0.47p 0.47p 0.45p 0.47p 111211
09/02/2024 0.47p 0.47p 0.45p 0.47p 222420
08/02/2024 0.47p 0.47p 0.45p 0.47p 259376
07/02/2024 0.47p 0.47p 0.45p 0.47p 511807
06/02/2024 0.47p 0.48p 0.44p 0.47p 9113673
05/02/2024 0.47p 0.48p 0.45p 0.47p 888943
02/02/2024 0.47p 0.47p 0.46p 0.47p 649392
01/02/2024 0.47p 0.47p 0.46p 0.47p 318521
31/01/2024 0.47p 0.47p 0.46p 0.47p 524116
30/01/2024 0.49p 0.51p 0.46p 0.47p 2642869
29/01/2024 0.49p 0.50p 0.48p 0.49p 2164364
26/01/2024 0.49p 0.50p 0.48p 0.49p 5727724
25/01/2024 0.49p 0.50p 0.48p 0.49p 527084
24/01/2024 0.50p 0.50p 0.48p 0.49p 1420849
23/01/2024 0.50p 0.52p 0.48p 0.50p 3388266
22/01/2024 0.49p 0.52p 0.48p 0.50p 43150960
19/01/2024 0.49p 0.50p 0.48p 0.49p 3247753
18/01/2024 0.49p 0.50p 0.48p 0.49p 2240412
17/01/2024 0.49p 0.50p 0.48p 0.49p 110432
16/01/2024 0.49p 0.50p 0.48p 0.49p 610836
15/01/2024 0.49p 0.50p 0.48p 0.49p 3660302
12/01/2024 0.49p 0.50p 0.47p 0.49p 582216
11/01/2024 0.49p 0.50p 0.47p 0.49p 728914
10/01/2024 0.49p 0.50p 0.47p 0.45p 739736
09/01/2024 0.49p 0.50p 0.47p 0.49p 57279
08/01/2024 0.48p 0.50p 0.47p 0.49p 5977820
05/01/2024 0.48p 0.50p 0.46p 0.48p 1339030
04/01/2024 0.48p 0.50p 0.46p 0.48p 558502
03/01/2024 0.48p 0.51p 0.46p 0.48p 1533821
02/01/2024 0.48p 0.51p 0.46p 0.51p 2050046
29/12/2023 0.48p 0.50p 0.46p 0.48p 637608
28/12/2023 0.48p 0.50p 0.45p 0.48p 4096532
27/12/2023 0.42p 0.48p 0.41p 0.48p 3810803
22/12/2023 0.42p 0.44p 0.42p 0.42p 1225339
21/12/2023 0.42p 0.46p 0.41p 0.42p 1053020
20/12/2023 0.42p 0.43p 0.40p 0.42p 2405524
19/12/2023 0.42p 0.42p 0.41p 0.42p 248933
18/12/2023 0.42p 0.42p 0.41p 0.42p 219407
15/12/2023 0.42p 0.42p 0.41p 0.42p 873469
14/12/2023 0.42p 0.42p 0.41p 0.42p 164260
13/12/2023 0.42p 0.43p 0.41p 0.42p 2351054
12/12/2023 0.42p 0.43p 0.41p 0.42p 952786
11/12/2023 0.42p 0.45p 0.40p 0.45p 764384

*Close Price adjusted for both dividends and splits