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
18/03/2021 6.95p 7.28p 6.80p 7.02p 1160609
17/03/2021 6.85p 7.10p 6.80p 6.80p 1220080
16/03/2021 6.75p 7.00p 6.60p 6.85p 492180
15/03/2021 6.85p 7.00p 6.60p 6.75p 966419
12/03/2021 7.05p 7.09p 6.80p 6.85p 262230
11/03/2021 6.90p 7.30p 6.80p 7.14p 1014248
10/03/2021 6.30p 6.97p 6.20p 6.86p 1649098
09/03/2021 6.40p 6.50p 6.20p 6.30p 798364
08/03/2021 6.40p 6.60p 6.20p 6.40p 1584511
05/03/2021 6.40p 6.60p 6.20p 6.40p 489915
04/03/2021 6.60p 6.70p 6.20p 6.40p 608405
03/03/2021 6.85p 7.00p 6.50p 6.60p 1083657
02/03/2021 7.00p 7.10p 6.73p 6.85p 627174
01/03/2021 6.60p 7.10p 6.50p 6.90p 2643044
26/02/2021 6.45p 6.80p 6.00p 6.80p 2530073
25/02/2021 6.40p 6.80p 6.00p 6.78p 2571432
24/02/2021 6.90p 6.91p 6.47p 6.55p 2426271
23/02/2021 6.95p 7.20p 6.50p 6.70p 3003952
22/02/2021 7.30p 7.50p 6.80p 7.00p 1151903
19/02/2021 7.15p 7.50p 7.00p 7.30p 1373377
18/02/2021 7.80p 7.90p 7.00p 7.25p 2766755
17/02/2021 8.25p 8.44p 7.70p 7.70p 3698515
16/02/2021 7.85p 8.30p 7.70p 8.02p 3183835
15/02/2021 7.60p 8.00p 7.30p 7.48p 3895535
12/02/2021 7.45p 8.00p 7.30p 7.75p 2784603
11/02/2021 7.35p 7.62p 7.20p 7.50p 1556361
10/02/2021 7.30p 7.50p 7.20p 7.50p 1448224
09/02/2021 7.95p 8.10p 7.10p 7.50p 3785374
08/02/2021 7.25p 8.00p 7.10p 7.70p 6797484
05/02/2021 5.90p 7.30p 5.90p 7.10p 6625087
04/02/2021 5.90p 6.00p 5.80p 5.90p 982030
03/02/2021 5.65p 6.10p 5.60p 5.90p 4984680
02/02/2021 5.65p 5.80p 5.50p 5.65p 905394
01/02/2021 5.25p 5.80p 5.00p 5.40p 3532602
29/01/2021 5.60p 5.70p 5.10p 5.25p 3866848
28/01/2021 6.05p 6.10p 5.50p 5.64p 2156464
27/01/2021 6.10p 6.30p 5.80p 5.86p 1939332
26/01/2021 5.85p 6.20p 5.80p 5.90p 1820125
25/01/2021 5.85p 6.00p 5.70p 5.90p 3056280
22/01/2021 5.65p 6.10p 5.50p 5.76p 1803691
21/01/2021 5.95p 6.00p 5.40p 5.90p 7446641
20/01/2021 6.70p 6.80p 5.60p 6.00p 9109143
19/01/2021 6.90p 7.70p 6.63p 6.70p 9041787
18/01/2021 6.65p 7.70p 6.60p 6.90p 7541238
15/01/2021 6.05p 7.44p 5.90p 6.60p 8631835
14/01/2021 5.95p 6.20p 5.60p 6.10p 4969180
13/01/2021 6.10p 6.40p 5.50p 5.90p 8776362
12/01/2021 4.65p 6.05p 4.65p 5.90p 12540866
11/01/2021 4.35p 4.90p 4.20p 4.65p 6741082
08/01/2021 4.25p 4.50p 4.10p 4.35p 2307951
07/01/2021 4.30p 4.50p 4.10p 4.30p 1926536
06/01/2021 4.23p 4.40p 4.00p 4.40p 2883748
05/01/2021 4.25p 4.40p 4.20p 4.23p 1609920
04/01/2021 4.35p 4.50p 4.20p 4.25p 3132362
31/12/2020 4.40p 4.60p 4.21p 4.35p 823695
30/12/2020 4.10p 4.50p 4.00p 4.40p 1092142
24/12/2020 3.90p 3.99p 3.90p 3.95p 560370
23/12/2020 4.00p 4.10p 3.90p 4.00p 5169541
22/12/2020 4.00p 4.11p 3.90p 4.11p 863556
21/12/2020 4.28p 4.40p 3.80p 4.10p 2699855
18/12/2020 4.40p 4.50p 4.15p 4.28p 1199730
17/12/2020 4.35p 4.57p 4.21p 4.40p 1144542
16/12/2020 4.35p 4.62p 4.20p 4.35p 1164817
15/12/2020 4.15p 5.00p 4.10p 4.50p 3621255
14/12/2020 3.80p 4.20p 3.70p 4.10p 4501935
11/12/2020 3.80p 3.90p 3.60p 3.80p 966593
10/12/2020 4.00p 4.05p 3.70p 3.80p 981921
09/12/2020 3.93p 4.10p 3.85p 4.00p 1001266
08/12/2020 4.00p 4.04p 3.85p 3.93p 1147889
07/12/2020 4.00p 4.70p 3.80p 4.00p 4007896
04/12/2020 4.00p 4.10p 3.90p 4.00p 751714
03/12/2020 4.10p 4.20p 3.90p 4.10p 1225782
02/12/2020 4.15p 4.30p 3.99p 3.99p 1005935
01/12/2020 4.15p 4.30p 4.00p 4.15p 1338677
30/11/2020 4.20p 4.30p 3.98p 4.15p 2181775
27/11/2020 4.35p 4.70p 4.10p 4.15p 4659321
26/11/2020 4.30p 4.40p 4.00p 4.40p 1949260
25/11/2020 4.15p 4.45p 4.04p 4.45p 1968197
24/11/2020 4.05p 4.30p 4.00p 4.04p 1229230
23/11/2020 3.83p 4.20p 3.82p 4.05p 1988643
20/11/2020 3.75p 4.10p 3.75p 4.10p 1334739
19/11/2020 3.65p 3.90p 3.55p 3.90p 1326565
18/11/2020 3.35p 3.88p 3.35p 3.65p 1556960
17/11/2020 3.20p 3.40p 3.10p 3.35p 969320
16/11/2020 3.10p 3.36p 3.04p 3.20p 1352030
13/11/2020 3.10p 3.25p 3.00p 3.20p 470499
12/11/2020 3.10p 3.20p 3.00p 3.10p 1103640
10/11/2020 3.10p 3.20p 2.90p 3.00p 1537169
09/11/2020 3.10p 3.20p 3.00p 3.10p 581968
06/11/2020 2.95p 3.19p 2.80p 3.10p 2089010
05/11/2020 3.10p 3.20p 2.90p 3.05p 1204726
04/11/2020 3.10p 3.20p 3.00p 3.10p 634133
03/11/2020 3.25p 3.30p 3.00p 3.05p 987965
02/11/2020 3.30p 3.35p 3.20p 3.25p 648318
30/10/2020 3.30p 3.35p 3.00p 3.30p 1461901
29/10/2020 3.55p 3.55p 3.05p 3.35p 3360703
28/10/2020 3.65p 3.70p 3.53p 3.55p 604990
27/10/2020 3.65p 3.70p 3.60p 3.65p 467633
26/10/2020 3.70p 3.80p 3.60p 3.65p 1495841
23/10/2020 3.70p 3.90p 3.60p 3.70p 370590
22/10/2020 3.75p 3.80p 3.60p 3.70p 816478
21/10/2020 3.80p 3.91p 3.70p 3.80p 954048
20/10/2020 3.90p 3.90p 3.70p 3.80p 390235
19/10/2020 4.00p 4.00p 3.80p 3.90p 1258829
16/10/2020 3.95p 4.20p 3.86p 4.00p 894564
15/10/2020 4.10p 4.15p 3.83p 3.95p 2059125
14/10/2020 3.85p 4.20p 3.71p 4.00p 2628276
13/10/2020 3.65p 4.00p 3.65p 3.85p 1100135
12/10/2020 3.85p 4.00p 3.63p 3.65p 1129792
09/10/2020 3.90p 3.95p 3.80p 3.85p 749918
08/10/2020 3.80p 4.00p 3.65p 3.90p 1134402
07/10/2020 3.80p 4.00p 3.61p 3.70p 413434
06/10/2020 3.70p 4.00p 3.60p 3.80p 589278
05/10/2020 3.70p 3.80p 3.60p 3.70p 1575995
02/10/2020 3.90p 3.90p 3.64p 3.70p 450758
01/10/2020 3.85p 4.00p 3.77p 3.90p 964485
30/09/2020 3.85p 4.00p 3.74p 3.85p 479939
29/09/2020 3.85p 4.20p 3.73p 3.85p 1080372
28/09/2020 3.60p 4.00p 3.57p 3.85p 1334959
25/09/2020 3.65p 3.70p 3.50p 3.60p 1297193
24/09/2020 3.70p 3.80p 3.60p 3.65p 1291549
23/09/2020 3.98p 4.20p 3.62p 3.75p 7683766
22/09/2020 3.70p 4.00p 3.50p 3.98p 1522194
21/09/2020 3.90p 4.00p 3.50p 3.70p 1508008
18/09/2020 3.95p 4.00p 3.90p 3.90p 1825589
17/09/2020 3.95p 4.00p 3.89p 3.95p 2609237
16/09/2020 3.75p 4.00p 3.70p 4.00p 6154711
15/09/2020 3.95p 4.10p 3.75p 3.75p 3329437
14/09/2020 3.85p 3.95p 3.80p 3.86p 1279818
11/09/2020 3.93p 3.97p 3.80p 3.85p 1971355
10/09/2020 3.93p 4.10p 3.81p 3.95p 8314802
09/09/2020 3.90p 4.20p 3.70p 4.11p 29539018
08/09/2020 5.70p 5.88p 4.90p 5.10p 3670343
07/09/2020 5.05p 6.10p 4.80p 5.70p 3713974
04/09/2020 4.55p 5.30p 4.40p 5.05p 2535449
03/09/2020 4.95p 4.98p 4.40p 4.50p 4167917
02/09/2020 5.70p 5.80p 4.80p 4.95p 3571678
01/09/2020 6.15p 6.30p 5.60p 5.70p 2378325
28/08/2020 6.30p 6.52p 6.00p 6.15p 1147311
27/08/2020 6.35p 6.50p 6.10p 6.30p 1288428
26/08/2020 5.80p 6.41p 5.71p 6.35p 1639536
25/08/2020 6.40p 6.49p 5.71p 5.80p 2038469
24/08/2020 6.30p 6.49p 5.85p 6.40p 2583159
21/08/2020 6.65p 6.70p 5.80p 6.32p 4566957
20/08/2020 8.25p 8.53p 6.56p 6.60p 6795699
19/08/2020 6.70p 9.10p 6.63p 8.30p 14450108
18/08/2020 5.90p 6.87p 5.87p 6.70p 3967880
17/08/2020 5.65p 6.20p 5.53p 5.90p 3693206
14/08/2020 5.20p 5.93p 5.20p 5.65p 4420763
13/08/2020 4.70p 5.40p 4.70p 5.02p 1812351
12/08/2020 4.90p 4.92p 4.63p 4.80p 893791
11/08/2020 4.95p 5.35p 4.80p 4.90p 2334671
10/08/2020 4.45p 5.00p 4.45p 4.95p 2630974
07/08/2020 4.30p 4.72p 4.22p 4.72p 1409832
06/08/2020 4.35p 4.48p 4.04p 4.30p 2822772
05/08/2020 3.80p 4.65p 3.78p 4.35p 4370611
04/08/2020 3.70p 4.00p 3.60p 3.80p 1469997
03/08/2020 3.60p 3.89p 3.51p 3.70p 1125174
31/07/2020 3.65p 3.80p 3.40p 3.60p 878731
30/07/2020 3.80p 4.00p 3.50p 3.65p 750514
29/07/2020 3.75p 4.00p 3.60p 3.80p 592093
28/07/2020 4.05p 4.18p 3.62p 3.75p 1532825
27/07/2020 4.05p 4.20p 3.91p 4.05p 929586
24/07/2020 4.20p 4.28p 3.92p 4.05p 1234182
23/07/2020 4.30p 4.50p 4.10p 4.20p 2048715
22/07/2020 4.35p 4.50p 4.10p 4.22p 1071542
21/07/2020 4.35p 4.50p 4.19p 4.35p 1994955
20/07/2020 4.25p 4.70p 3.95p 3.95p 6789466
17/07/2020 3.85p 4.10p 3.78p 3.95p 1516957
16/07/2020 3.55p 3.94p 3.55p 3.85p 1599992
15/07/2020 3.75p 3.83p 3.41p 3.55p 1914771
14/07/2020 3.25p 3.90p 3.20p 3.70p 5763828
13/07/2020 3.68p 3.80p 3.03p 3.20p 7020959
10/07/2020 4.15p 4.15p 3.41p 3.80p 4225334
09/07/2020 3.65p 4.30p 3.60p 4.15p 4936609
08/07/2020 4.35p 4.45p 3.50p 3.65p 8046260
07/07/2020 4.88p 5.08p 3.83p 4.35p 11100444
06/07/2020 3.70p 5.20p 3.70p 4.80p 29451155
03/07/2020 2.90p 3.90p 2.90p 3.70p 16420181
02/07/2020 3.15p 3.37p 2.80p 2.90p 7912428
01/07/2020 2.25p 4.19p 2.25p 3.10p 56992880
30/06/2020 2.00p 2.30p 1.95p 2.05p 3804038
29/06/2020 2.00p 2.10p 1.90p 2.00p 1677888
26/06/2020 2.05p 2.10p 1.98p 2.00p 514428
25/06/2020 1.98p 2.10p 1.95p 2.05p 2665802
24/06/2020 1.95p 1.98p 1.90p 1.98p 634778
23/06/2020 1.75p 2.00p 1.73p 1.95p 1112707
22/06/2020 1.60p 1.80p 1.58p 1.75p 764023
19/06/2020 1.60p 1.70p 1.58p 1.58p 54747
18/06/2020 1.60p 1.70p 1.56p 1.60p 126515
17/06/2020 1.60p 1.70p 1.60p 1.60p 136073
16/06/2020 1.63p 1.75p 1.54p 1.60p 175355
15/06/2020 1.70p 1.74p 1.60p 1.63p 483514
12/06/2020 1.75p 1.75p 1.65p 1.70p 653524
11/06/2020 1.70p 1.90p 1.60p 1.70p 1885955
10/06/2020 1.65p 1.80p 1.63p 1.70p 1350895
09/06/2020 1.58p 1.70p 1.50p 1.65p 1100827
08/06/2020 1.53p 1.70p 1.43p 1.58p 1122153
05/06/2020 1.55p 1.60p 1.48p 1.53p 268238
04/06/2020 1.58p 1.62p 1.48p 1.55p 730219

*Close Price adjusted for both dividends and splits