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
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
03/06/2020 1.63p 1.65p 1.50p 1.58p 515723
02/06/2020 1.63p 1.63p 1.55p 1.63p 157578
01/06/2020 1.63p 1.63p 1.55p 1.63p 254805
29/05/2020 1.63p 1.64p 1.55p 1.63p 633461
28/05/2020 1.65p 1.70p 1.60p 1.65p 155107
27/05/2020 1.68p 1.75p 1.59p 1.65p 943039
26/05/2020 1.70p 1.73p 1.55p 1.68p 620858
25/05/2020 1.70p 1.70p 1.60p 1.70p 220798
22/05/2020 1.70p 1.70p 1.60p 1.70p 220798
21/05/2020 1.70p 1.79p 1.63p 1.70p 152808
20/05/2020 1.70p 1.70p 1.60p 1.70p 491416
19/05/2020 1.70p 1.73p 1.60p 1.70p 83106
18/05/2020 1.70p 1.80p 1.62p 1.70p 966599
15/05/2020 1.70p 1.75p 1.63p 1.70p 323368
14/05/2020 1.58p 1.80p 1.58p 1.68p 637617
13/05/2020 1.53p 1.65p 1.50p 1.58p 255349
12/05/2020 1.53p 1.60p 1.50p 1.53p 43047
11/05/2020 1.53p 1.60p 1.50p 1.53p 667166
08/05/2020 1.53p 1.60p 1.48p 1.53p 910747
07/05/2020 1.53p 1.60p 1.48p 1.53p 910747
06/05/2020 1.58p 1.65p 1.50p 1.53p 323404
05/05/2020 1.58p 1.65p 1.50p 1.58p 515520
04/05/2020 1.58p 1.62p 1.49p 1.58p 669345
01/05/2020 1.58p 1.60p 1.50p 1.58p 227946
30/04/2020 1.70p 1.70p 1.50p 1.58p 701935
29/04/2020 1.70p 1.70p 1.63p 1.70p 228200
28/04/2020 1.70p 1.70p 1.54p 1.70p 249837
27/04/2020 1.70p 1.70p 1.60p 1.70p 877484
24/04/2020 1.70p 1.70p 1.60p 1.70p 94072
23/04/2020 1.70p 1.70p 1.60p 1.70p 260841
22/04/2020 1.70p 1.80p 1.60p 1.70p 328125
21/04/2020 1.75p 1.80p 1.60p 1.70p 535501
20/04/2020 1.55p 1.80p 1.54p 1.75p 882017
17/04/2020 1.50p 1.68p 1.48p 1.55p 227066
16/04/2020 1.38p 1.70p 1.38p 1.50p 1103988
15/04/2020 1.80p 1.80p 1.70p 1.80p 44769
14/04/2020 1.55p 2.00p 1.55p 1.80p 1639287
13/04/2020 1.58p 1.63p 1.55p 1.55p 479567
10/04/2020 1.58p 1.63p 1.55p 1.55p 479567
09/04/2020 1.58p 1.63p 1.55p 1.55p 479567
08/04/2020 1.53p 1.95p 1.53p 1.65p 5641089
07/04/2020 1.35p 1.60p 1.31p 1.53p 3468494
06/04/2020 1.20p 1.30p 1.13p 1.20p 211681
03/04/2020 1.20p 1.24p 1.10p 1.20p 277970
02/04/2020 1.20p 1.31p 1.11p 1.20p 1237961
01/04/2020 1.15p 1.30p 1.06p 1.20p 328713
31/03/2020 1.05p 1.20p 1.03p 1.15p 729694
30/03/2020 1.05p 1.10p 1.05p 1.05p 215283
27/03/2020 1.20p 1.28p 1.00p 1.05p 1790127
26/03/2020 1.10p 1.28p 1.01p 1.20p 556321
25/03/2020 1.08p 1.23p 1.01p 1.10p 855541
24/03/2020 1.08p 1.20p 1.08p 1.08p 179959
23/03/2020 1.05p 1.20p 0.90p 1.08p 293878
20/03/2020 1.10p 1.20p 1.00p 1.10p 2403126
19/03/2020 1.10p 1.10p 1.00p 1.10p 279268
18/03/2020 1.35p 1.37p 0.80p 1.10p 1642904
17/03/2020 1.35p 1.40p 1.20p 1.35p 1210379
16/03/2020 1.45p 1.48p 1.35p 1.35p 969830
13/03/2020 1.45p 1.48p 1.40p 1.45p 1070243
12/03/2020 1.70p 1.70p 1.35p 1.43p 4213409
11/03/2020 1.63p 1.85p 1.50p 1.73p 650433
10/03/2020 1.58p 1.81p 1.55p 1.63p 625602
09/03/2020 1.45p 1.53p 1.40p 1.53p 803831
06/03/2020 1.58p 1.65p 1.48p 1.60p 1893733
05/03/2020 1.75p 1.78p 1.53p 1.63p 1790957
04/03/2020 1.75p 1.83p 1.53p 1.75p 4550845
03/03/2020 1.40p 1.65p 1.36p 1.58p 4108706
02/03/2020 1.28p 1.30p 1.19p 1.25p 490964
28/02/2020 1.23p 1.30p 1.20p 1.28p 3612386
27/02/2020 1.28p 1.37p 1.11p 1.20p 2023723
26/02/2020 1.45p 1.45p 1.35p 1.35p 470880
25/02/2020 1.53p 1.53p 1.38p 1.45p 2344327
24/02/2020 1.65p 1.66p 1.50p 1.53p 644209
21/02/2020 1.73p 1.75p 1.60p 1.65p 1183731
20/02/2020 1.68p 1.80p 1.67p 1.75p 903088
19/02/2020 1.68p 1.70p 1.65p 1.70p 878054
18/02/2020 1.68p 1.70p 1.65p 1.68p 395016
17/02/2020 1.58p 1.75p 1.58p 1.68p 940394
14/02/2020 1.58p 1.60p 1.56p 1.58p 810078
13/02/2020 1.55p 1.60p 1.53p 1.58p 452746
12/02/2020 1.53p 1.60p 1.47p 1.55p 1514693
11/02/2020 1.48p 1.53p 1.47p 1.53p 659138
10/02/2020 1.48p 1.50p 1.45p 1.50p 274237
07/02/2020 1.45p 1.50p 1.41p 1.50p 1026197
06/02/2020 1.40p 1.49p 1.40p 1.45p 899098
05/02/2020 1.40p 1.45p 1.40p 1.40p 4196057
04/02/2020 1.43p 1.45p 1.35p 1.40p 1855026
03/02/2020 1.45p 1.45p 1.40p 1.43p 2506196
31/01/2020 1.45p 1.45p 1.40p 1.45p 316300
30/01/2020 1.10p 1.60p 1.10p 1.45p 3912403
29/01/2020 1.70p 1.72p 1.67p 1.70p 128658
28/01/2020 1.70p 1.80p 1.67p 1.70p 133671
27/01/2020 1.70p 1.72p 1.67p 1.70p 216537
24/01/2020 1.78p 1.78p 1.66p 1.70p 337753
23/01/2020 1.80p 1.80p 1.71p 1.78p 316426
22/01/2020 1.80p 1.80p 1.71p 1.80p 191243
21/01/2020 1.80p 1.80p 1.72p 1.80p 189790
20/01/2020 1.75p 1.80p 1.72p 1.80p 1146738
17/01/2020 1.75p 1.77p 1.71p 1.75p 468283
16/01/2020 1.85p 1.90p 1.70p 1.75p 2378375
15/01/2020 1.88p 1.88p 1.83p 1.85p 167531
14/01/2020 1.88p 1.88p 1.83p 1.88p 885762
13/01/2020 1.88p 1.90p 1.77p 1.77p 425038
10/01/2020 1.88p 1.88p 1.80p 1.88p 60452
09/01/2020 1.88p 1.88p 1.83p 1.88p 267596
08/01/2020 1.90p 1.95p 1.82p 1.88p 343102
07/01/2020 1.93p 1.94p 1.85p 1.90p 974499
06/01/2020 1.93p 1.95p 1.86p 1.93p 369673
03/01/2020 1.93p 1.98p 1.86p 1.93p 701796
02/01/2020 1.93p 2.00p 1.86p 1.93p 1097837

*Close Price adjusted for both dividends and splits