Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Haydale Graphene Industries (HAYD) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 5.20p | 5.40p | 5.00p | 5.10p | 301683 |
| 30/06/2022 | 5.35p | 5.40p | 5.00p | 5.20p | 191767 |
| 29/06/2022 | 5.50p | 5.50p | 5.30p | 5.35p | 211361 |
| 28/06/2022 | 5.50p | 5.70p | 5.46p | 5.50p | 289416 |
| 27/06/2022 | 5.50p | 5.70p | 5.30p | 5.50p | 413752 |
| 24/06/2022 | 5.50p | 5.50p | 5.30p | 5.50p | 67227 |
| 23/06/2022 | 5.33p | 5.70p | 5.30p | 5.50p | 1372144 |
| 22/06/2022 | 5.33p | 5.36p | 5.30p | 5.33p | 364307 |
| 21/06/2022 | 5.45p | 5.50p | 5.30p | 5.33p | 451328 |
| 20/06/2022 | 5.95p | 6.00p | 5.15p | 5.45p | 1800011 |
| 17/06/2022 | 6.05p | 6.20p | 5.71p | 5.95p | 78726 |
| 16/06/2022 | 6.05p | 6.07p | 5.90p | 6.05p | 137458 |
| 15/06/2022 | 6.10p | 6.17p | 5.90p | 6.05p | 322003 |
| 14/06/2022 | 6.10p | 6.30p | 6.00p | 6.10p | 167172 |
| 13/06/2022 | 6.60p | 6.60p | 5.80p | 6.20p | 4473925 |
| 10/06/2022 | 6.40p | 6.70p | 6.38p | 6.60p | 1071807 |
| 09/06/2022 | 6.55p | 6.68p | 6.30p | 6.40p | 1833462 |
| 08/06/2022 | 6.65p | 6.70p | 6.40p | 6.55p | 613430 |
| 07/06/2022 | 6.95p | 7.20p | 6.50p | 6.65p | 1087726 |
| 06/06/2022 | 6.60p | 6.70p | 6.50p | 6.55p | 105173 |
| 01/06/2022 | 6.50p | 6.79p | 6.20p | 6.60p | 918927 |
| 31/05/2022 | 6.70p | 6.80p | 6.38p | 6.50p | 361435 |
| 27/05/2022 | 6.35p | 6.80p | 6.20p | 6.70p | 5571581 |
| 26/05/2022 | 6.35p | 6.50p | 6.20p | 6.35p | 169968 |
| 25/05/2022 | 6.35p | 6.50p | 6.20p | 6.35p | 226419 |
| 24/05/2022 | 6.35p | 6.41p | 6.20p | 6.35p | 936288 |
| 23/05/2022 | 6.25p | 6.50p | 6.00p | 6.35p | 626445 |
| 20/05/2022 | 6.20p | 6.40p | 6.00p | 6.00p | 538455 |
| 19/05/2022 | 6.40p | 6.50p | 6.10p | 6.20p | 378575 |
| 18/05/2022 | 6.50p | 6.54p | 6.30p | 6.40p | 1058154 |
| 17/05/2022 | 6.50p | 6.70p | 6.30p | 6.50p | 568863 |
| 16/05/2022 | 6.50p | 6.64p | 6.30p | 6.50p | 532933 |
| 13/05/2022 | 6.05p | 6.70p | 5.90p | 6.50p | 1538605 |
| 12/05/2022 | 6.90p | 7.20p | 5.90p | 5.95p | 3626189 |
| 11/05/2022 | 6.90p | 7.40p | 6.80p | 6.90p | 5854724 |
| 10/05/2022 | 6.45p | 7.00p | 6.40p | 6.90p | 4476974 |
| 09/05/2022 | 6.30p | 6.55p | 6.00p | 6.45p | 1473139 |
| 06/05/2022 | 5.85p | 6.40p | 5.80p | 6.30p | 1803465 |
| 05/05/2022 | 5.55p | 5.90p | 5.50p | 5.80p | 2582715 |
| 04/05/2022 | 5.55p | 5.70p | 5.40p | 5.50p | 333035 |
| 03/05/2022 | 5.50p | 5.69p | 5.20p | 5.55p | 1399027 |
| 29/04/2022 | 5.50p | 5.55p | 5.40p | 5.50p | 71995 |
| 28/04/2022 | 5.50p | 5.60p | 5.40p | 5.40p | 99962 |
| 27/04/2022 | 5.60p | 5.60p | 5.40p | 5.50p | 104384 |
| 26/04/2022 | 5.50p | 5.60p | 5.40p | 5.50p | 442767 |
| 25/04/2022 | 5.65p | 5.80p | 5.40p | 5.50p | 271293 |
| 22/04/2022 | 5.65p | 5.70p | 5.43p | 5.65p | 263018 |
| 21/04/2022 | 5.80p | 5.90p | 5.50p | 5.65p | 948855 |
| 20/04/2022 | 5.80p | 5.85p | 5.60p | 5.80p | 104563 |
| 19/04/2022 | 5.65p | 6.00p | 5.60p | 5.80p | 1378361 |
| 14/04/2022 | 5.80p | 6.00p | 5.60p | 5.70p | 1187537 |
| 13/04/2022 | 5.80p | 6.00p | 5.60p | 5.80p | 538960 |
| 12/04/2022 | 5.65p | 6.00p | 5.60p | 5.80p | 719813 |
| 11/04/2022 | 5.40p | 5.80p | 5.26p | 5.70p | 844128 |
| 08/04/2022 | 5.25p | 5.40p | 5.10p | 5.40p | 244040 |
| 07/04/2022 | 5.10p | 5.39p | 4.90p | 5.25p | 1334667 |
| 06/04/2022 | 5.05p | 5.20p | 4.91p | 5.10p | 254148 |
| 05/04/2022 | 4.85p | 5.20p | 4.70p | 5.00p | 2763077 |
| 04/04/2022 | 5.05p | 5.15p | 4.60p | 4.75p | 1239601 |
| 01/04/2022 | 5.05p | 5.20p | 4.85p | 5.05p | 1346954 |
| 31/03/2022 | 5.00p | 5.20p | 4.90p | 5.05p | 802131 |
| 30/03/2022 | 4.90p | 5.10p | 4.90p | 5.00p | 2322155 |
| 29/03/2022 | 5.20p | 5.30p | 4.85p | 4.90p | 655730 |
| 28/03/2022 | 5.55p | 5.60p | 5.10p | 5.20p | 523924 |
| 25/03/2022 | 5.65p | 5.65p | 5.50p | 5.55p | 290849 |
| 24/03/2022 | 5.80p | 5.90p | 5.60p | 5.80p | 743143 |
| 23/03/2022 | 5.85p | 6.00p | 5.70p | 5.80p | 278249 |
| 22/03/2022 | 5.85p | 5.99p | 5.70p | 5.85p | 366377 |
| 21/03/2022 | 5.25p | 5.90p | 5.10p | 5.85p | 1778628 |
| 18/03/2022 | 4.90p | 5.15p | 4.80p | 5.10p | 663854 |
| 17/03/2022 | 4.60p | 4.90p | 4.55p | 4.87p | 652593 |
| 16/03/2022 | 4.15p | 4.70p | 4.13p | 4.60p | 1184056 |
| 15/03/2022 | 4.15p | 4.30p | 4.05p | 4.15p | 407921 |
| 14/03/2022 | 4.15p | 4.30p | 4.00p | 4.15p | 5694029 |
| 11/03/2022 | 4.10p | 4.20p | 3.99p | 4.10p | 583590 |
| 10/03/2022 | 4.10p | 4.20p | 4.07p | 4.10p | 209720 |
| 09/03/2022 | 3.80p | 4.18p | 3.70p | 4.10p | 1153471 |
| 08/03/2022 | 3.90p | 4.30p | 3.70p | 3.81p | 1431030 |
| 07/03/2022 | 4.25p | 4.30p | 3.70p | 3.90p | 1229661 |
| 04/03/2022 | 4.45p | 4.50p | 4.20p | 4.25p | 685665 |
| 03/03/2022 | 4.65p | 4.70p | 4.40p | 4.45p | 912275 |
| 02/03/2022 | 4.65p | 4.70p | 4.46p | 4.65p | 30186 |
| 01/03/2022 | 4.35p | 4.70p | 4.28p | 4.65p | 719081 |
| 28/02/2022 | 4.35p | 4.50p | 4.23p | 4.35p | 211310 |
| 25/02/2022 | 4.35p | 4.49p | 4.25p | 4.35p | 1300018 |
| 24/02/2022 | 4.25p | 4.50p | 4.00p | 4.35p | 290306 |
| 23/02/2022 | 4.35p | 4.65p | 4.00p | 4.30p | 2031961 |
| 22/02/2022 | 4.80p | 4.80p | 4.40p | 4.45p | 548631 |
| 21/02/2022 | 4.85p | 5.00p | 4.70p | 5.00p | 916668 |
| 18/02/2022 | 4.80p | 5.00p | 4.70p | 5.00p | 654970 |
| 17/02/2022 | 4.80p | 4.85p | 4.76p | 4.80p | 207403 |
| 16/02/2022 | 4.80p | 4.90p | 4.70p | 4.80p | 106870 |
| 15/02/2022 | 4.30p | 4.90p | 4.20p | 4.80p | 960075 |
| 14/02/2022 | 4.20p | 4.40p | 4.10p | 4.30p | 368641 |
| 11/02/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 180636 |
| 10/02/2022 | 4.20p | 4.30p | 4.20p | 4.20p | 177782 |
| 09/02/2022 | 4.20p | 4.30p | 4.10p | 4.20p | 580139 |
| 08/02/2022 | 4.30p | 4.30p | 4.10p | 4.20p | 1460657 |
| 07/02/2022 | 4.35p | 4.40p | 4.20p | 4.30p | 807462 |
| 04/02/2022 | 4.35p | 4.50p | 4.20p | 4.35p | 580349 |
| 03/02/2022 | 4.35p | 4.40p | 4.00p | 4.00p | 1466408 |
| 02/02/2022 | 4.35p | 4.40p | 4.20p | 4.35p | 752966 |
| 01/02/2022 | 4.60p | 4.70p | 4.30p | 4.35p | 1527902 |
| 31/01/2022 | 4.85p | 5.00p | 4.50p | 4.50p | 1344301 |
| 28/01/2022 | 5.10p | 5.20p | 4.80p | 5.10p | 335359 |
| 27/01/2022 | 5.10p | 5.20p | 4.85p | 5.10p | 1725929 |
| 26/01/2022 | 5.15p | 5.20p | 5.00p | 5.10p | 375325 |
| 25/01/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 570944 |
| 24/01/2022 | 5.50p | 5.70p | 5.10p | 5.15p | 2744434 |
| 21/01/2022 | 5.55p | 5.60p | 5.40p | 5.50p | 391524 |
| 20/01/2022 | 5.60p | 5.70p | 5.50p | 5.60p | 249828 |
| 19/01/2022 | 5.70p | 5.80p | 5.50p | 5.50p | 373659 |
| 18/01/2022 | 5.80p | 6.00p | 5.60p | 5.70p | 1104512 |
| 17/01/2022 | 5.70p | 5.94p | 5.50p | 5.80p | 387712 |
| 14/01/2022 | 5.90p | 6.00p | 5.50p | 5.50p | 1959481 |
| 13/01/2022 | 5.90p | 6.00p | 5.85p | 5.90p | 447531 |
| 12/01/2022 | 6.10p | 6.10p | 5.80p | 5.90p | 1113592 |
| 10/01/2022 | 6.05p | 6.40p | 6.00p | 6.15p | 4055987 |
| 07/01/2022 | 5.95p | 6.10p | 5.80p | 6.05p | 652141 |
| 06/01/2022 | 5.95p | 6.10p | 5.80p | 5.95p | 184007 |
| 05/01/2022 | 6.15p | 6.50p | 5.95p | 5.95p | 1325151 |
| 04/01/2022 | 5.95p | 6.30p | 5.80p | 6.15p | 1112124 |
| 03/01/2022 | 5.95p | 6.10p | 5.86p | 5.95p | 168351 |
| 31/12/2021 | 5.95p | 6.10p | 5.86p | 5.95p | 168351 |
| 30/12/2021 | 5.95p | 6.03p | 5.68p | 6.02p | 431446 |
| 29/12/2021 | 6.00p | 6.50p | 5.80p | 5.84p | 1722523 |
| 28/12/2021 | 5.30p | 6.20p | 5.20p | 6.20p | 1578284 |
| 27/12/2021 | 5.30p | 6.20p | 5.20p | 6.20p | 1578284 |
| 24/12/2021 | 5.30p | 6.20p | 5.20p | 6.20p | 1578284 |
| 23/12/2021 | 5.20p | 5.50p | 5.10p | 5.34p | 781556 |
| 22/12/2021 | 5.15p | 5.30p | 5.00p | 5.20p | 2076367 |
| 21/12/2021 | 5.10p | 5.30p | 4.83p | 5.00p | 630214 |
| 20/12/2021 | 5.25p | 5.40p | 5.00p | 5.00p | 216992 |
| 17/12/2021 | 5.30p | 5.40p | 5.12p | 5.25p | 66361 |
| 16/12/2021 | 5.25p | 5.40p | 5.10p | 5.30p | 431390 |
| 15/12/2021 | 5.35p | 5.70p | 5.00p | 5.15p | 814748 |
| 14/12/2021 | 5.50p | 5.70p | 5.10p | 5.50p | 456472 |
| 13/12/2021 | 5.50p | 5.70p | 5.31p | 5.50p | 215057 |
| 10/12/2021 | 5.75p | 5.80p | 5.30p | 5.50p | 1760741 |
| 09/12/2021 | 5.80p | 5.90p | 5.70p | 5.75p | 546389 |
| 08/12/2021 | 5.60p | 5.90p | 5.60p | 5.90p | 1089435 |
| 07/12/2021 | 5.70p | 5.90p | 5.50p | 5.65p | 889521 |
| 06/12/2021 | 5.90p | 5.93p | 5.65p | 5.70p | 530994 |
| 03/12/2021 | 6.00p | 6.00p | 5.80p | 5.90p | 311543 |
| 02/12/2021 | 6.00p | 6.00p | 5.80p | 6.00p | 263010 |
| 01/12/2021 | 6.15p | 6.20p | 5.85p | 6.00p | 583680 |
| 30/11/2021 | 6.30p | 6.35p | 5.91p | 6.15p | 851431 |
| 29/11/2021 | 6.30p | 6.40p | 6.20p | 6.30p | 5683082 |
| 26/11/2021 | 6.10p | 6.40p | 6.00p | 6.40p | 741587 |
| 25/11/2021 | 6.15p | 6.40p | 6.00p | 6.20p | 382362 |
| 24/11/2021 | 6.15p | 6.30p | 6.11p | 6.15p | 234569 |
| 23/11/2021 | 6.40p | 6.70p | 6.00p | 6.15p | 496160 |
| 22/11/2021 | 6.15p | 6.70p | 6.00p | 6.40p | 706580 |
| 19/11/2021 | 6.15p | 6.30p | 6.00p | 6.15p | 610560 |
| 18/11/2021 | 6.15p | 6.20p | 6.00p | 6.14p | 555610 |
| 17/11/2021 | 6.10p | 6.20p | 6.00p | 6.02p | 365146 |
| 16/11/2021 | 6.35p | 6.70p | 6.00p | 6.10p | 784108 |
| 15/11/2021 | 6.25p | 6.70p | 6.00p | 6.44p | 457445 |
| 12/11/2021 | 6.25p | 6.50p | 6.00p | 6.25p | 901520 |
| 11/11/2021 | 6.25p | 6.39p | 6.11p | 6.25p | 472299 |
| 10/11/2021 | 6.45p | 6.70p | 6.00p | 6.25p | 492043 |
| 09/11/2021 | 6.45p | 6.70p | 6.13p | 6.45p | 1372096 |
| 08/11/2021 | 6.50p | 6.80p | 6.20p | 6.45p | 1772675 |
| 05/11/2021 | 6.60p | 6.90p | 6.20p | 6.50p | 1098256 |
| 04/11/2021 | 6.60p | 6.90p | 6.33p | 6.70p | 1626413 |
| 03/11/2021 | 6.85p | 7.07p | 6.30p | 6.48p | 1886280 |
| 02/11/2021 | 6.75p | 7.20p | 6.50p | 6.85p | 1089977 |
| 01/11/2021 | 6.75p | 7.00p | 6.38p | 6.38p | 162642 |
| 29/10/2021 | 6.80p | 7.00p | 6.30p | 6.75p | 769175 |
| 28/10/2021 | 6.80p | 7.00p | 6.53p | 6.80p | 2058770 |
| 27/10/2021 | 6.55p | 7.00p | 6.44p | 6.80p | 1759815 |
| 26/10/2021 | 6.30p | 6.80p | 6.20p | 6.55p | 643336 |
| 25/10/2021 | 6.30p | 6.40p | 6.22p | 6.30p | 164422 |
| 22/10/2021 | 6.30p | 6.50p | 6.19p | 6.30p | 404873 |
| 21/10/2021 | 6.20p | 6.50p | 6.10p | 6.30p | 375626 |
| 20/10/2021 | 6.50p | 6.80p | 6.10p | 6.20p | 290131 |
| 19/10/2021 | 6.10p | 6.45p | 6.00p | 6.45p | 1342594 |
| 18/10/2021 | 6.10p | 6.20p | 6.00p | 6.20p | 1221846 |
| 15/10/2021 | 6.35p | 6.50p | 6.00p | 6.00p | 981849 |
| 14/10/2021 | 6.15p | 6.50p | 6.00p | 6.35p | 858066 |
| 13/10/2021 | 6.30p | 6.50p | 6.00p | 6.15p | 594049 |
| 12/10/2021 | 6.35p | 6.60p | 6.10p | 6.30p | 336533 |
| 11/10/2021 | 6.35p | 6.55p | 6.10p | 6.38p | 707517 |
| 08/10/2021 | 6.35p | 6.70p | 6.00p | 6.35p | 452498 |
| 07/10/2021 | 6.15p | 6.70p | 6.00p | 6.46p | 1388673 |
| 06/10/2021 | 6.20p | 6.30p | 6.00p | 6.15p | 609042 |
| 05/10/2021 | 6.40p | 6.50p | 6.10p | 6.20p | 1223212 |
| 04/10/2021 | 6.40p | 7.00p | 6.30p | 6.30p | 1179297 |
| 01/10/2021 | 6.70p | 7.00p | 6.26p | 6.30p | 1031881 |
| 30/09/2021 | 6.40p | 7.00p | 6.30p | 6.55p | 2056101 |
| 29/09/2021 | 6.75p | 6.90p | 6.35p | 6.40p | 2268777 |
| 28/09/2021 | 6.25p | 7.00p | 6.20p | 6.75p | 6339302 |
| 27/09/2021 | 6.30p | 6.40p | 6.10p | 6.40p | 1533002 |
| 24/09/2021 | 6.30p | 6.50p | 6.20p | 6.30p | 1453538 |
| 23/09/2021 | 6.15p | 6.40p | 6.00p | 6.40p | 8435931 |
| 22/09/2021 | 6.35p | 6.50p | 6.08p | 6.40p | 3468867 |
| 21/09/2021 | 6.35p | 6.50p | 6.20p | 6.38p | 5290215 |
| 20/09/2021 | 6.60p | 7.00p | 6.00p | 6.30p | 9689185 |
| 17/09/2021 | 7.55p | 7.70p | 7.30p | 7.70p | 525498 |
| 16/09/2021 | 7.20p | 7.55p | 7.10p | 7.55p | 1312917 |
*Close Price adjusted for both dividends and splits