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
24/02/2023 1.70p 1.88p 1.70p 1.83p 2371611
23/02/2023 1.65p 1.85p 1.60p 1.70p 1326926
22/02/2023 1.61p 1.70p 1.60p 1.65p 844993
21/02/2023 1.65p 1.65p 1.50p 1.63p 1170955
20/02/2023 1.65p 1.70p 1.61p 1.63p 1161491
17/02/2023 1.63p 1.70p 1.61p 1.65p 829558
16/02/2023 1.63p 1.65p 1.60p 1.63p 292878
15/02/2023 1.65p 1.70p 1.60p 1.63p 2404784
14/02/2023 1.73p 1.74p 1.60p 1.65p 1757032
13/02/2023 1.70p 1.80p 1.65p 1.68p 2470876
10/02/2023 1.64p 1.75p 1.60p 1.70p 1175064
09/02/2023 1.58p 1.60p 1.57p 1.59p 4601754
08/02/2023 1.60p 1.65p 1.55p 1.58p 1246652
07/02/2023 1.60p 1.65p 1.55p 1.60p 4838871
06/02/2023 1.58p 1.63p 1.55p 1.60p 309344
03/02/2023 1.58p 1.60p 1.55p 1.58p 322180
02/02/2023 1.60p 1.65p 1.55p 1.58p 296608
01/02/2023 1.63p 1.65p 1.55p 1.60p 1347837
31/01/2023 1.65p 1.70p 1.60p 1.63p 1099213
30/01/2023 1.65p 1.70p 1.60p 1.65p 412077
27/01/2023 1.65p 1.70p 1.60p 1.65p 562826
26/01/2023 1.65p 1.70p 1.60p 1.65p 1099747
25/01/2023 1.65p 1.70p 1.60p 1.65p 904400
24/01/2023 1.60p 1.70p 1.60p 1.65p 743815
23/01/2023 1.63p 1.65p 1.60p 1.63p 277101
20/01/2023 1.63p 1.65p 1.60p 1.63p 276763
19/01/2023 1.60p 1.65p 1.55p 1.63p 82307
18/01/2023 1.60p 1.65p 1.55p 1.60p 288233
17/01/2023 1.58p 1.65p 1.55p 1.60p 848971
16/01/2023 1.70p 1.75p 1.55p 1.60p 4716122
13/01/2023 1.68p 1.75p 1.62p 1.70p 4146928
12/01/2023 1.70p 1.75p 1.65p 1.68p 1076637
11/01/2023 1.70p 1.75p 1.65p 1.70p 530719
10/01/2023 1.73p 1.75p 1.65p 1.70p 1418105
09/01/2023 1.80p 1.84p 1.65p 1.73p 640454
06/01/2023 1.80p 1.85p 1.72p 1.80p 1069977
05/01/2023 1.78p 1.85p 1.75p 1.80p 151893
04/01/2023 1.78p 1.80p 1.77p 1.78p 119650
03/01/2023 1.80p 1.85p 1.75p 1.78p 595883
30/12/2022 1.80p 1.85p 1.75p 1.80p 264622
29/12/2022 1.88p 1.90p 1.75p 1.80p 1029146
28/12/2022 1.80p 1.90p 1.78p 1.88p 553953
23/12/2022 1.80p 1.85p 1.80p 1.80p 1532332
22/12/2022 1.88p 1.95p 1.75p 1.80p 211376
21/12/2022 1.80p 1.95p 1.80p 1.88p 1262073
20/12/2022 1.80p 1.85p 1.75p 1.80p 413269
19/12/2022 1.80p 1.85p 1.75p 1.80p 23579
16/12/2022 1.80p 1.85p 1.75p 1.80p 24268
15/12/2022 1.80p 1.85p 1.75p 1.80p 2164629
14/12/2022 1.80p 1.85p 1.75p 1.80p 11968
13/12/2022 1.98p 2.05p 1.77p 1.80p 1210506
12/12/2022 1.98p 2.05p 1.90p 1.98p 516997
09/12/2022 2.03p 2.05p 1.90p 1.98p 2331899
08/12/2022 2.03p 2.05p 2.00p 2.03p 329489
07/12/2022 2.03p 2.05p 2.00p 2.03p 1715012
06/12/2022 2.03p 2.05p 2.00p 2.03p 102695
05/12/2022 2.05p 2.10p 2.00p 2.03p 630373
02/12/2022 2.05p 2.30p 2.00p 2.05p 3097110
01/12/2022 2.05p 2.10p 2.00p 2.05p 467075
30/11/2022 2.05p 2.10p 2.00p 2.05p 910210
29/11/2022 2.05p 2.10p 2.05p 2.05p 1486783
28/11/2022 2.05p 2.10p 2.00p 2.05p 180954
25/11/2022 2.05p 2.10p 2.00p 2.05p 1079203
24/11/2022 1.93p 2.10p 1.90p 2.05p 1180301
23/11/2022 1.93p 2.00p 1.85p 1.93p 768512
22/11/2022 1.85p 2.03p 1.83p 2.00p 852206
21/11/2022 1.85p 1.90p 1.80p 1.85p 877663
18/11/2022 1.85p 1.90p 1.80p 1.85p 174319
17/11/2022 1.85p 1.90p 1.80p 1.85p 110236
16/11/2022 1.85p 1.90p 1.85p 1.85p 207949
15/11/2022 1.88p 1.90p 1.80p 1.85p 579464
14/11/2022 1.90p 1.95p 1.80p 1.88p 1222376
11/11/2022 1.90p 1.95p 1.85p 1.90p 2087132
10/11/2022 1.90p 1.95p 1.85p 1.90p 413341
09/11/2022 1.90p 1.95p 1.86p 1.90p 593918
08/11/2022 1.90p 1.95p 1.85p 1.90p 176202
07/11/2022 1.88p 1.95p 1.80p 1.90p 2504532
04/11/2022 1.85p 1.95p 1.80p 1.88p 346052
03/11/2022 1.83p 1.90p 1.80p 1.85p 19550
02/11/2022 1.80p 1.85p 1.75p 1.83p 948515
01/11/2022 1.80p 1.85p 1.75p 1.80p 1260792
31/10/2022 1.78p 1.85p 1.75p 1.80p 519913
28/10/2022 1.78p 1.85p 1.70p 1.78p 73303
27/10/2022 1.83p 1.85p 1.70p 1.78p 470388
26/10/2022 1.83p 1.85p 1.80p 1.83p 156589
25/10/2022 1.83p 1.85p 1.80p 1.83p 33096
24/10/2022 1.83p 1.88p 1.80p 1.83p 101544
21/10/2022 1.88p 1.88p 1.80p 1.83p 105685
20/10/2022 1.85p 1.95p 1.80p 1.88p 330980
19/10/2022 1.83p 1.90p 1.80p 1.85p 446715
18/10/2022 1.88p 1.95p 1.80p 1.83p 365362
17/10/2022 1.88p 1.95p 1.85p 1.87p 295198
14/10/2022 1.88p 1.95p 1.88p 1.88p 151584
13/10/2022 1.93p 1.95p 1.85p 1.95p 1139233
12/10/2022 1.88p 1.95p 1.85p 1.93p 1427509
11/10/2022 1.85p 1.90p 1.84p 1.88p 582651
10/10/2022 1.85p 1.90p 1.80p 1.85p 771495
07/10/2022 1.83p 1.88p 1.80p 1.85p 312185
06/10/2022 1.88p 1.90p 1.80p 1.83p 3773982
05/10/2022 1.75p 1.90p 1.75p 1.85p 1249829
04/10/2022 1.63p 1.80p 1.63p 1.75p 954938
03/10/2022 1.55p 1.68p 1.50p 1.63p 396879
30/09/2022 1.55p 1.60p 1.50p 1.55p 464724
29/09/2022 1.55p 1.60p 1.50p 1.55p 4621305
28/09/2022 1.63p 1.65p 1.50p 1.55p 1520836
27/09/2022 1.68p 1.70p 1.60p 1.65p 1358639
26/09/2022 1.68p 1.70p 1.65p 1.68p 595614
23/09/2022 1.70p 1.75p 1.65p 1.69p 3791240
22/09/2022 1.73p 1.80p 1.60p 1.70p 4587842
21/09/2022 1.90p 2.00p 1.65p 1.75p 3103055
20/09/2022 1.90p 2.00p 1.80p 1.90p 2936525
16/09/2022 1.90p 2.00p 1.70p 1.90p 1773187
15/09/2022 1.93p 2.00p 1.60p 1.90p 17923278
14/09/2022 2.03p 2.05p 1.70p 1.95p 5538517
13/09/2022 2.13p 2.15p 1.99p 1.99p 6388057
12/09/2022 2.14p 2.17p 2.10p 2.17p 14287283
09/09/2022 2.15p 2.20p 2.13p 2.14p 607840
08/09/2022 2.25p 2.40p 2.10p 2.15p 1732837
07/09/2022 2.15p 2.40p 2.10p 2.20p 615085
06/09/2022 2.23p 2.23p 2.13p 2.15p 1088447
05/09/2022 2.23p 2.25p 2.20p 2.23p 2732236
02/09/2022 2.30p 2.40p 2.20p 2.23p 1624361
01/09/2022 2.15p 2.40p 2.15p 2.30p 3969611
31/08/2022 2.30p 2.40p 2.10p 2.30p 2884445
30/08/2022 2.43p 2.50p 2.10p 2.30p 4200514
26/08/2022 2.58p 2.65p 2.40p 2.60p 1084942
25/08/2022 2.75p 2.90p 2.50p 2.65p 1718251
24/08/2022 2.25p 2.90p 2.10p 2.75p 6282297
23/08/2022 2.85p 2.90p 2.43p 2.50p 3148919
22/08/2022 3.08p 3.30p 2.81p 2.85p 848334
19/08/2022 2.95p 3.25p 2.90p 3.20p 2384060
18/08/2022 3.30p 3.40p 2.90p 3.00p 2706751
17/08/2022 3.38p 3.45p 3.20p 3.30p 583197
16/08/2022 3.55p 3.60p 3.35p 3.38p 1535208
15/08/2022 3.55p 3.70p 3.35p 3.55p 1925922
12/08/2022 3.60p 3.70p 3.40p 3.55p 1281029
11/08/2022 3.45p 3.70p 3.40p 3.60p 2031613
10/08/2022 4.13p 4.15p 3.42p 3.50p 3801557
09/08/2022 4.25p 4.40p 4.10p 4.13p 638158
08/08/2022 4.55p 4.55p 4.04p 4.12p 2818743
05/08/2022 4.50p 4.60p 4.40p 4.60p 509213
04/08/2022 4.80p 4.90p 4.49p 4.49p 971920
03/08/2022 4.75p 5.00p 4.55p 4.80p 743307
02/08/2022 5.00p 5.20p 4.70p 4.75p 783830
01/08/2022 5.00p 5.20p 4.80p 5.00p 890192
29/07/2022 4.90p 5.20p 4.80p 5.00p 717148
28/07/2022 5.05p 5.20p 4.80p 4.90p 260664
27/07/2022 5.05p 5.20p 4.90p 5.05p 155188
26/07/2022 5.05p 5.20p 4.90p 5.05p 38489
25/07/2022 4.70p 5.20p 4.63p 5.05p 909256
22/07/2022 4.70p 4.90p 4.00p 4.70p 1499887
21/07/2022 5.20p 5.40p 4.50p 4.70p 1971073
20/07/2022 5.20p 5.40p 5.00p 5.10p 26773
19/07/2022 5.50p 5.70p 5.00p 5.20p 2078397
18/07/2022 5.50p 5.70p 5.30p 5.50p 118149
15/07/2022 5.30p 5.65p 5.22p 5.60p 333217
14/07/2022 5.30p 5.50p 5.10p 5.30p 136271
13/07/2022 5.30p 5.50p 5.10p 5.30p 214039
12/07/2022 5.30p 5.50p 5.10p 5.30p 80143
11/07/2022 5.30p 5.50p 5.10p 5.30p 382263
08/07/2022 5.25p 5.50p 5.11p 5.30p 1121284
07/07/2022 5.10p 5.20p 5.00p 5.10p 190511
06/07/2022 5.00p 5.20p 4.90p 5.00p 303385
05/07/2022 5.05p 5.20p 4.93p 5.00p 260236
04/07/2022 5.10p 5.20p 4.80p 5.10p 2793446
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

*Close Price adjusted for both dividends and splits