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
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
01/01/2020 1.93p 1.93p 1.86p 1.93p 330296
31/12/2019 1.93p 1.93p 1.86p 1.93p 330296
30/12/2019 1.93p 1.93p 1.85p 1.93p 539550
27/12/2019 1.90p 1.97p 1.85p 1.93p 234927
26/12/2019 1.90p 1.93p 1.83p 1.90p 619935
25/12/2019 1.90p 1.93p 1.83p 1.90p 619935
24/12/2019 1.90p 1.93p 1.83p 1.90p 619935
23/12/2019 1.90p 2.00p 1.83p 1.90p 55362
20/12/2019 1.90p 1.91p 1.82p 1.90p 176372
19/12/2019 1.90p 2.00p 1.82p 1.90p 140603
18/12/2019 1.90p 1.92p 1.83p 1.90p 363201
17/12/2019 1.90p 2.00p 1.80p 1.80p 1051954
16/12/2019 1.90p 1.99p 1.85p 1.90p 765466
13/12/2019 1.90p 1.95p 1.83p 1.90p 528985
12/12/2019 1.90p 2.00p 1.83p 2.00p 982676
11/12/2019 1.93p 1.94p 1.83p 1.90p 325323
10/12/2019 1.88p 1.95p 1.85p 1.93p 1364422
09/12/2019 1.88p 1.95p 1.82p 1.88p 351640
06/12/2019 1.88p 1.94p 1.81p 1.88p 991567
05/12/2019 1.90p 1.95p 1.81p 1.88p 414252
04/12/2019 1.90p 1.95p 1.85p 1.90p 363621
03/12/2019 1.95p 1.96p 1.82p 1.90p 888357
02/12/2019 1.95p 2.00p 1.91p 1.93p 919681
29/11/2019 1.85p 1.99p 1.85p 1.95p 1094460
28/11/2019 1.98p 2.00p 1.81p 1.85p 2054105
27/11/2019 2.03p 2.10p 1.95p 2.03p 2021497
26/11/2019 1.85p 2.40p 1.85p 2.10p 7311523
25/11/2019 1.60p 1.95p 1.56p 1.85p 1378862
22/11/2019 1.58p 1.65p 1.56p 1.60p 242800
21/11/2019 1.45p 1.60p 1.45p 1.58p 1596409
20/11/2019 1.55p 1.55p 1.41p 1.45p 677686
19/11/2019 1.55p 1.60p 1.50p 1.55p 851317
18/11/2019 1.55p 1.55p 1.50p 1.55p 460880
15/11/2019 1.58p 1.58p 1.52p 1.55p 199365
14/11/2019 1.58p 1.59p 1.55p 1.58p 198949
13/11/2019 1.58p 1.60p 1.55p 1.58p 361547
12/11/2019 1.55p 1.60p 1.51p 1.58p 1395352
11/11/2019 1.55p 1.56p 1.52p 1.55p 271269
08/11/2019 1.55p 1.60p 1.52p 1.56p 403048
07/11/2019 1.55p 1.57p 1.52p 1.55p 186794
06/11/2019 1.55p 1.60p 1.52p 1.55p 732876
05/11/2019 1.65p 1.65p 1.51p 1.55p 1015143
04/11/2019 1.68p 1.68p 1.55p 1.65p 1221852
01/11/2019 1.45p 1.79p 1.45p 1.68p 4404191
31/10/2019 1.45p 1.49p 1.40p 1.45p 688130
30/10/2019 1.45p 1.49p 1.43p 1.45p 92661
29/10/2019 1.45p 1.49p 1.43p 1.45p 473085
28/10/2019 1.45p 1.50p 1.40p 1.45p 777281
25/10/2019 1.53p 1.55p 1.45p 1.45p 2935026
24/10/2019 1.40p 1.68p 1.40p 1.53p 7692904
23/10/2019 1.35p 1.44p 1.25p 1.40p 2546368
22/10/2019 1.40p 1.50p 1.31p 1.35p 6389222
21/10/2019 1.20p 1.35p 1.20p 1.33p 4807138
18/10/2019 1.13p 1.22p 1.12p 1.20p 5252324
17/10/2019 1.13p 1.15p 1.10p 1.13p 5117466
16/10/2019 1.13p 1.15p 1.13p 1.13p 860026
15/10/2019 1.23p 1.23p 1.07p 1.13p 3296339
14/10/2019 1.13p 1.13p 1.10p 1.13p 870303
11/10/2019 1.08p 1.15p 1.07p 1.13p 2766058
10/10/2019 1.12p 1.14p 0.99p 1.08p 13941046
09/10/2019 1.23p 1.23p 1.12p 1.12p 2350973
08/10/2019 1.23p 1.24p 1.21p 1.23p 740281
07/10/2019 1.23p 1.25p 1.21p 1.23p 479704
04/10/2019 1.23p 1.25p 1.18p 1.23p 6895873
03/10/2019 1.33p 1.34p 1.22p 1.23p 1981119
02/10/2019 1.33p 1.35p 1.32p 1.33p 1106579
01/10/2019 1.35p 1.35p 1.33p 1.33p 385936
30/09/2019 1.35p 1.37p 1.31p 1.33p 641833
27/09/2019 1.40p 1.40p 1.30p 1.35p 1344717
26/09/2019 1.38p 1.45p 1.38p 1.40p 544857
25/09/2019 1.43p 1.45p 1.37p 1.41p 945309
24/09/2019 1.43p 1.48p 1.41p 1.43p 281813
23/09/2019 1.43p 1.45p 1.41p 1.43p 860940
20/09/2019 1.48p 1.50p 1.41p 1.43p 2495162
19/09/2019 1.55p 1.59p 1.45p 1.48p 1588211
18/09/2019 1.68p 1.68p 1.53p 1.63p 1225258
17/09/2019 1.73p 1.73p 1.70p 1.73p 75700
16/09/2019 1.73p 1.73p 1.70p 1.73p 212719
13/09/2019 1.73p 1.73p 1.70p 1.73p 445278
12/09/2019 1.73p 1.73p 1.73p 1.73p 48205
11/09/2019 1.73p 1.75p 1.70p 1.73p 492844
10/09/2019 1.73p 1.75p 1.70p 1.73p 680617
09/09/2019 1.73p 1.73p 1.70p 1.73p 204267
06/09/2019 1.73p 1.75p 1.70p 1.73p 548150
05/09/2019 1.70p 1.73p 1.70p 1.73p 166962
04/09/2019 1.83p 1.83p 1.65p 1.70p 1027112
03/09/2019 1.68p 1.70p 1.66p 1.68p 1670163
02/09/2019 1.78p 1.78p 1.68p 1.68p 1609627
30/08/2019 1.83p 1.83p 1.75p 1.78p 827760
29/08/2019 1.85p 1.90p 1.75p 1.83p 1370367

*Close Price adjusted for both dividends and splits