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
16/05/2019 2.03p 2.05p 1.94p 2.03p 2329993
15/05/2019 2.03p 2.15p 1.96p 2.03p 7807508
14/05/2019 2.15p 2.15p 1.98p 2.03p 2892198
13/05/2019 2.15p 2.19p 2.05p 2.15p 2380380
10/05/2019 2.20p 2.29p 2.15p 2.15p 3329801
09/05/2019 2.18p 2.27p 2.17p 2.20p 2855969
08/05/2019 2.15p 2.30p 2.15p 2.18p 4083065
07/05/2019 2.18p 2.30p 2.13p 2.15p 6033873
03/05/2019 2.13p 2.25p 2.10p 2.18p 3799950
02/05/2019 2.23p 2.30p 2.10p 2.13p 6703776
01/05/2019 2.05p 2.15p 2.02p 2.08p 1891043
30/04/2019 2.10p 2.14p 2.02p 2.05p 1599020
29/04/2019 2.08p 2.20p 2.05p 2.10p 2436347
26/04/2019 2.18p 2.20p 2.06p 2.08p 5686992
25/04/2019 2.03p 2.20p 2.03p 2.13p 11618858
24/04/2019 1.88p 2.05p 1.88p 2.03p 2828021
23/04/2019 1.90p 1.95p 1.86p 1.88p 2183886
18/04/2019 1.90p 1.93p 1.88p 1.90p 694459
17/04/2019 1.88p 1.95p 1.85p 1.90p 1509436
16/04/2019 1.93p 1.93p 1.85p 1.88p 2805646
15/04/2019 1.98p 2.00p 1.90p 1.90p 4728592
12/04/2019 1.95p 2.00p 1.92p 1.95p 4646093
11/04/2019 1.93p 2.20p 1.87p 1.98p 31584260
10/04/2019 1.88p 1.99p 1.82p 1.93p 13056812
09/04/2019 1.89p 1.89p 1.84p 1.88p 1211179
08/04/2019 1.89p 1.90p 1.87p 1.88p 1241311
05/04/2019 1.90p 1.91p 1.87p 1.89p 2790387
04/04/2019 1.90p 1.92p 1.87p 1.90p 4289766
03/04/2019 1.93p 1.95p 1.86p 1.90p 3742534
02/04/2019 1.94p 1.97p 1.88p 1.93p 9793447
01/04/2019 1.86p 1.95p 1.85p 1.94p 10842817
29/03/2019 1.87p 1.88p 1.85p 1.86p 3296049
28/03/2019 1.86p 1.88p 1.85p 1.87p 5635072
27/03/2019 1.83p 2.20p 1.83p 1.88p 17274224
26/03/2019 1.85p 1.85p 1.81p 1.83p 2183153
25/03/2019 1.86p 1.87p 1.84p 1.85p 752571
22/03/2019 1.88p 1.88p 1.82p 1.86p 4774890
21/03/2019 1.84p 1.89p 1.84p 1.85p 3856158
20/03/2019 1.81p 1.85p 1.80p 1.84p 14898911
19/03/2019 1.83p 1.88p 1.80p 1.81p 4972858
18/03/2019 1.89p 1.95p 1.85p 1.85p 3040681
15/03/2019 1.83p 1.90p 1.83p 1.89p 2696121
14/03/2019 1.93p 1.93p 1.80p 1.83p 7277136
13/03/2019 1.88p 1.95p 1.88p 1.90p 3514729
12/03/2019 2.00p 2.10p 1.85p 1.88p 7805892
11/03/2019 2.15p 2.15p 2.00p 2.05p 645171
08/03/2019 2.15p 2.18p 2.10p 2.15p 829324
07/03/2019 2.20p 2.22p 2.10p 2.15p 913859
06/03/2019 2.25p 2.30p 2.13p 2.20p 644105
05/03/2019 2.25p 2.28p 2.19p 2.25p 736192
04/03/2019 2.40p 2.50p 2.20p 2.25p 2121404
01/03/2019 2.45p 2.45p 2.30p 2.40p 882550
28/02/2019 2.50p 2.60p 2.40p 2.45p 1088148
27/02/2019 2.68p 2.70p 2.34p 2.50p 3991811
26/02/2019 2.65p 2.80p 2.58p 2.68p 3974887
25/02/2019 2.35p 2.80p 2.32p 2.65p 10506839
22/02/2019 2.50p 3.60p 2.25p 2.35p 75224416
21/02/2019 3.27p 3.29p 3.02p 3.24p 1019489
20/02/2019 3.68p 3.76p 2.23p 3.13p 7985196
19/02/2019 6.27p 6.54p 5.99p 6.27p 323176
18/02/2019 6.13p 6.40p 6.13p 6.27p 103366
15/02/2019 6.27p 6.51p 6.09p 6.27p 133634
14/02/2019 6.27p 6.48p 6.09p 6.27p 138479
13/02/2019 6.27p 6.27p 6.02p 6.27p 13394
12/02/2019 6.40p 6.47p 5.99p 6.27p 249752
11/02/2019 6.67p 6.73p 6.24p 6.40p 303861
08/02/2019 6.67p 6.81p 6.54p 6.67p 55361
07/02/2019 6.67p 6.67p 6.54p 6.67p 133696
06/02/2019 6.67p 6.81p 6.61p 6.67p 16415
05/02/2019 6.54p 6.81p 6.54p 6.67p 154975
04/02/2019 6.67p 6.81p 6.33p 6.54p 40186
01/02/2019 6.54p 6.54p 6.33p 6.54p 289483
31/01/2019 6.95p 6.95p 6.27p 6.54p 457357
30/01/2019 6.95p 7.08p 6.81p 6.95p 47777
29/01/2019 6.95p 7.08p 6.82p 6.95p 25746
28/01/2019 7.08p 7.08p 6.81p 6.95p 306761
25/01/2019 6.95p 7.06p 6.84p 6.95p 30591
24/01/2019 7.36p 7.36p 6.87p 7.08p 200668
23/01/2019 7.36p 7.46p 7.08p 7.36p 71706
22/01/2019 7.22p 7.63p 7.18p 7.36p 255239
21/01/2019 6.95p 7.36p 6.88p 7.22p 408269
18/01/2019 7.08p 7.08p 6.81p 6.95p 356950
17/01/2019 8.04p 8.04p 7.22p 7.42p 165448
16/01/2019 8.17p 8.17p 7.91p 8.04p 38087
15/01/2019 8.58p 9.26p 8.08p 8.17p 542626
14/01/2019 7.90p 8.17p 7.63p 7.90p 264210
11/01/2019 7.90p 8.06p 7.72p 7.90p 548584
10/01/2019 7.90p 8.31p 7.72p 8.31p 236581
09/01/2019 7.90p 8.17p 7.68p 7.90p 59773
08/01/2019 7.70p 7.76p 7.63p 7.70p 280053
07/01/2019 8.24p 8.24p 7.67p 7.70p 418477
04/01/2019 8.65p 8.66p 8.18p 8.24p 582857
03/01/2019 8.65p 8.72p 8.65p 8.65p 121036
02/01/2019 8.65p 8.72p 8.65p 8.65p 270858
31/12/2018 8.45p 8.85p 8.32p 8.65p 213776
28/12/2018 8.45p 8.85p 8.27p 8.45p 309418
27/12/2018 7.15p 8.99p 7.10p 8.72p 355984
24/12/2018 7.15p 7.34p 7.15p 7.15p 11346
21/12/2018 6.27p 7.36p 6.27p 7.15p 263084
20/12/2018 6.67p 7.08p 6.67p 6.95p 694944
19/12/2018 6.61p 6.95p 6.61p 6.67p 188349
18/12/2018 6.67p 6.81p 6.54p 6.61p 441782
17/12/2018 6.95p 7.08p 6.81p 6.81p 102132
14/12/2018 7.49p 7.60p 7.02p 7.02p 165169
13/12/2018 7.49p 7.87p 7.22p 7.36p 186594
12/12/2018 7.90p 8.10p 7.49p 7.49p 273020
11/12/2018 8.31p 8.72p 7.63p 8.17p 486341
10/12/2018 8.51p 8.99p 8.45p 8.58p 135172
07/12/2018 8.58p 8.99p 8.45p 8.45p 159626
06/12/2018 8.92p 9.54p 8.47p 8.58p 628322
05/12/2018 9.94p 10.00p 8.99p 9.26p 954394
04/12/2018 11.03p 11.44p 10.08p 10.15p 416033
03/12/2018 11.10p 11.71p 10.95p 11.17p 667723
30/11/2018 10.08p 11.97p 10.08p 11.03p 1727281
29/11/2018 10.49p 10.79p 9.81p 9.94p 1046505
28/11/2018 11.03p 11.14p 8.99p 9.67p 1010261
27/11/2018 10.35p 12.26p 10.35p 11.17p 3699898
26/11/2018 7.22p 9.81p 7.22p 9.81p 2148115
23/11/2018 6.67p 7.61p 6.67p 7.22p 1606226
22/11/2018 5.52p 6.94p 5.52p 6.88p 943375
21/11/2018 5.52p 5.58p 5.45p 5.52p 279602
20/11/2018 5.86p 6.27p 5.52p 5.52p 1400152
19/11/2018 4.50p 5.72p 4.50p 5.58p 1429510
16/11/2018 3.95p 4.22p 3.95p 4.09p 129160
15/11/2018 4.09p 4.09p 3.95p 3.95p 426865
14/11/2018 3.61p 4.09p 3.54p 3.95p 1614309
13/11/2018 3.81p 4.09p 3.27p 3.47p 2147487
12/11/2018 3.81p 3.81p 3.01p 3.34p 1926723
09/11/2018 5.72p 5.99p 3.54p 3.68p 3627270
08/11/2018 6.95p 7.03p 6.40p 6.40p 228880
07/11/2018 6.95p 7.08p 6.81p 6.81p 97875
06/11/2018 6.95p 7.03p 6.81p 6.95p 101468
05/11/2018 7.36p 7.36p 6.88p 6.95p 216007
02/11/2018 7.22p 7.63p 6.88p 7.36p 387963
01/11/2018 7.22p 7.22p 7.08p 7.22p 42521
31/10/2018 7.22p 7.22p 6.81p 6.81p 30309
30/10/2018 7.63p 7.66p 6.95p 7.22p 105506
29/10/2018 7.63p 7.90p 7.36p 7.63p 95345
26/10/2018 7.90p 7.90p 7.36p 7.36p 56965
25/10/2018 7.90p 7.90p 7.63p 7.90p 26634
24/10/2018 7.90p 7.90p 7.63p 7.90p 56715
23/10/2018 7.90p 8.17p 7.63p 8.04p 217399
22/10/2018 8.04p 8.04p 7.70p 7.90p 79514
19/10/2018 8.04p 8.10p 7.63p 8.04p 145564
18/10/2018 8.04p 8.06p 7.93p 8.04p 109510
17/10/2018 8.04p 8.45p 7.90p 7.90p 215042
16/10/2018 8.45p 8.55p 7.76p 7.76p 138138
15/10/2018 8.72p 9.28p 8.18p 8.45p 533633
12/10/2018 7.49p 8.99p 7.08p 8.72p 299115
11/10/2018 7.90p 8.17p 6.81p 7.22p 331053
10/10/2018 8.04p 8.31p 7.83p 8.04p 234100
09/10/2018 7.90p 8.45p 7.63p 8.04p 346632
08/10/2018 7.90p 8.12p 7.63p 7.90p 220618
05/10/2018 9.26p 9.30p 7.36p 7.90p 876216
04/10/2018 9.26p 9.40p 9.02p 9.26p 135176
03/10/2018 9.67p 10.08p 8.99p 9.26p 217432
02/10/2018 9.81p 10.08p 9.27p 9.67p 149356
01/10/2018 9.94p 10.08p 9.11p 9.81p 134405
28/09/2018 10.35p 10.35p 9.54p 9.94p 199335
27/09/2018 10.49p 10.62p 9.81p 10.22p 335829
26/09/2018 11.71p 11.71p 10.36p 11.17p 296942
25/09/2018 11.71p 11.99p 11.17p 11.71p 367253
24/09/2018 11.71p 12.26p 11.40p 11.71p 143405
21/09/2018 11.71p 11.71p 11.31p 11.71p 154755
20/09/2018 11.71p 11.99p 11.71p 11.71p 39845
19/09/2018 11.71p 12.26p 11.32p 11.71p 222850
18/09/2018 11.85p 12.26p 11.44p 11.85p 140946
17/09/2018 12.40p 12.80p 11.99p 12.40p 276214
14/09/2018 12.40p 12.40p 11.99p 11.99p 85626
13/09/2018 12.53p 12.53p 12.26p 12.53p 161135
12/09/2018 12.53p 12.80p 12.26p 12.53p 41093
11/09/2018 12.94p 13.46p 12.26p 12.53p 359846
10/09/2018 14.03p 14.44p 13.62p 14.17p 186352
07/09/2018 14.03p 14.28p 13.63p 14.03p 21418
06/09/2018 14.71p 14.96p 13.89p 14.03p 139331
05/09/2018 14.71p 15.26p 14.17p 14.71p 200143
04/09/2018 14.85p 15.26p 14.17p 14.71p 154594
03/09/2018 15.12p 15.19p 14.72p 15.12p 119653
31/08/2018 14.85p 15.43p 14.59p 14.98p 193646
30/08/2018 14.85p 15.53p 14.44p 14.85p 90386
29/08/2018 14.85p 15.26p 14.17p 14.85p 46126
28/08/2018 14.85p 15.53p 14.44p 14.85p 67562
24/08/2018 15.26p 15.41p 14.44p 14.85p 133605
23/08/2018 15.39p 15.44p 15.26p 15.26p 19921
22/08/2018 15.39p 15.47p 15.26p 15.39p 34890
21/08/2018 15.26p 16.35p 15.01p 15.39p 491116
20/08/2018 15.26p 15.53p 14.99p 15.26p 77370
17/08/2018 15.26p 15.26p 14.99p 15.26p 73641
16/08/2018 15.26p 15.58p 14.98p 15.58p 1006429
15/08/2018 15.26p 15.53p 14.98p 14.98p 160294
14/08/2018 15.26p 15.45p 14.98p 15.26p 402727
13/08/2018 15.26p 15.45p 14.98p 15.26p 97526
10/08/2018 15.53p 15.80p 14.98p 15.09p 200693
09/08/2018 15.80p 16.07p 15.53p 15.53p 149543
08/08/2018 14.30p 16.21p 14.30p 15.94p 1087103
07/08/2018 13.08p 14.71p 12.81p 14.17p 407018
06/08/2018 12.53p 13.42p 12.43p 13.08p 1119108
03/08/2018 12.53p 12.64p 12.26p 12.53p 39570
02/08/2018 12.53p 12.80p 12.26p 12.53p 115108
01/08/2018 12.53p 12.80p 12.26p 12.53p 460319

*Close Price adjusted for both dividends and splits