Haynes Publishing Group (HYNS) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Haynes Publishing Group

Date Open High Low Close* Volume
26/02/2013 170.00p 172.00p 167.00p 170.00p 0
25/02/2013 172.00p 172.00p 167.00p 172.00p 689
22/02/2013 170.00p 174.00p 170.00p 172.00p 564
21/02/2013 170.00p 174.00p 165.00p 170.00p 0
20/02/2013 170.00p 174.00p 165.00p 170.00p 1275
19/02/2013 170.00p 174.00p 170.00p 170.00p 911
18/02/2013 170.00p 170.00p 165.00p 170.00p 0
15/02/2013 170.00p 170.00p 165.00p 170.00p 492
14/02/2013 170.00p 170.00p 165.00p 170.00p 2377
13/02/2013 175.00p 175.00p 165.00p 170.00p 4549
12/02/2013 172.00p 180.00p 172.00p 175.00p 6450
11/02/2013 175.00p 180.00p 165.00p 172.00p 5487
08/02/2013 170.00p 175.00p 165.00p 175.00p 4684
07/02/2013 160.00p 170.00p 155.00p 170.00p 19768
06/02/2013 160.00p 165.00p 152.00p 160.00p 9949
05/02/2013 160.00p 164.90p 151.69p 160.00p 7428
04/02/2013 170.00p 170.00p 155.00p 160.00p 19502
01/02/2013 175.00p 180.00p 165.00p 170.00p 4888
31/01/2013 195.00p 197.00p 170.00p 175.00p 25228
30/01/2013 195.00p 200.00p 195.00p 195.00p 6963
29/01/2013 195.00p 200.00p 190.00p 195.00p 2801
28/01/2013 195.00p 200.00p 190.00p 195.00p 1120
25/01/2013 195.00p 200.00p 190.00p 195.00p 925
24/01/2013 195.00p 200.00p 195.00p 195.00p 1120
23/01/2013 195.00p 200.00p 195.00p 195.00p 0
22/01/2013 195.00p 200.00p 195.00p 195.00p 124
21/01/2013 195.00p 205.45p 190.00p 195.00p 8120
18/01/2013 195.00p 200.00p 195.00p 195.00p 2500
17/01/2013 195.00p 200.00p 191.00p 195.00p 0
16/01/2013 195.00p 200.00p 191.00p 195.00p 741
15/01/2013 195.00p 200.00p 195.00p 195.00p 1900
14/01/2013 195.00p 200.00p 190.00p 195.00p 0
11/01/2013 195.00p 200.00p 190.00p 195.00p 4139
10/01/2013 195.00p 199.00p 195.00p 195.00p 434
09/01/2013 192.00p 196.75p 192.00p 195.00p 749
08/01/2013 195.00p 195.00p 190.00p 192.00p 2281
07/01/2013 190.00p 197.00p 190.00p 195.00p 6716
04/01/2013 190.00p 194.00p 190.00p 190.00p 381
03/01/2013 190.00p 194.00p 190.00p 190.00p 4500
02/01/2013 190.00p 192.00p 185.00p 190.00p 9000
31/12/2012 190.00p 194.00p 190.00p 190.00p 1259
28/12/2012 190.00p 194.00p 185.00p 190.00p 0
27/12/2012 190.00p 194.00p 185.00p 190.00p 0
24/12/2012 190.00p 194.00p 185.00p 190.00p 0
21/12/2012 190.00p 194.00p 185.00p 190.00p 0
20/12/2012 190.00p 194.00p 185.00p 190.00p 0
19/12/2012 185.00p 194.00p 185.00p 190.00p 23100
18/12/2012 185.00p 189.50p 185.00p 185.00p 0
17/12/2012 185.00p 189.50p 185.00p 185.00p 1000
14/12/2012 185.00p 189.50p 185.00p 185.00p 1000
13/12/2012 185.00p 185.00p 180.50p 185.00p 0
12/12/2012 185.00p 185.00p 180.50p 185.00p 2080
11/12/2012 185.00p 185.00p 180.50p 185.00p 755
10/12/2012 185.00p 189.50p 180.50p 185.00p 0
07/12/2012 185.00p 189.50p 180.50p 185.00p 0
06/12/2012 185.00p 189.50p 180.50p 185.00p 3461
05/12/2012 185.00p 190.00p 180.50p 185.00p 8400
04/12/2012 185.00p 185.00p 180.10p 185.00p 401
03/12/2012 185.00p 189.00p 185.00p 185.00p 3400
30/11/2012 185.00p 185.00p 180.25p 185.00p 3058
29/11/2012 185.00p 189.00p 180.25p 185.00p 295
28/11/2012 185.00p 189.50p 180.10p 185.00p 5165
27/11/2012 185.00p 189.50p 181.00p 185.00p 0
26/11/2012 185.00p 189.50p 181.00p 185.00p 0
23/11/2012 185.00p 189.50p 181.00p 185.00p 0
22/11/2012 185.00p 189.50p 181.00p 185.00p 1550
21/11/2012 185.00p 189.00p 185.00p 185.00p 2000
20/11/2012 185.00p 189.00p 180.00p 185.00p 15500
19/11/2012 185.00p 189.50p 185.00p 185.00p 0
16/11/2012 185.00p 189.50p 185.00p 185.00p 0
15/11/2012 185.00p 189.50p 185.00p 185.00p 10
14/11/2012 185.00p 185.00p 180.50p 185.00p 0
13/11/2012 185.00p 185.00p 180.50p 185.00p 600
12/11/2012 185.00p 189.50p 185.00p 185.00p 1045
09/11/2012 185.00p 189.50p 185.00p 185.00p 1245
08/11/2012 185.00p 189.50p 185.00p 185.00p 1010
07/11/2012 185.00p 189.50p 185.00p 185.00p 400
06/11/2012 185.00p 189.50p 185.00p 185.00p 0
05/11/2012 185.00p 189.50p 185.00p 185.00p 2500
02/11/2012 185.00p 189.00p 183.00p 185.00p 4950
01/11/2012 185.00p 189.50p 185.00p 185.00p 556
31/10/2012 185.00p 189.50p 185.00p 185.00p 9
30/10/2012 185.00p 189.50p 180.50p 185.00p 0
29/10/2012 185.00p 189.50p 180.50p 185.00p 765
26/10/2012 185.00p 189.00p 185.00p 185.00p 7500
25/10/2012 190.00p 195.00p 185.00p 185.00p 0
24/10/2012 190.00p 195.00p 185.00p 190.00p 0
23/10/2012 185.00p 195.00p 185.00p 190.00p 3786
22/10/2012 185.00p 187.00p 180.50p 185.00p 0
19/10/2012 187.00p 187.00p 180.50p 185.00p 1500
18/10/2012 187.00p 187.00p 182.50p 187.00p 498
17/10/2012 188.00p 188.00p 183.50p 187.00p 823
16/10/2012 188.00p 188.00p 183.50p 188.00p 600
15/10/2012 188.00p 192.90p 183.50p 188.00p 1858
12/10/2012 185.00p 192.00p 181.00p 188.00p 7585
11/10/2012 185.00p 185.00p 180.50p 185.00p 600
10/10/2012 190.00p 190.00p 180.50p 185.00p 9936
09/10/2012 195.00p 210.00p 190.15p 200.00p 11570
08/10/2012 190.00p 198.00p 190.00p 195.00p 1505
05/10/2012 185.00p 192.00p 181.00p 190.00p 3292
04/10/2012 185.00p 190.00p 183.00p 185.00p 0
03/10/2012 183.00p 190.00p 183.00p 185.00p 9195
02/10/2012 182.00p 186.50p 182.00p 183.00p 3170
01/10/2012 182.00p 186.50p 177.00p 182.00p 10815
28/09/2012 190.00p 190.00p 180.00p 182.00p 13439
27/09/2012 195.00p 199.00p 195.00p 195.00p 1703
26/09/2012 195.00p 199.00p 190.00p 195.00p 3393
25/09/2012 195.00p 199.00p 190.50p 195.00p 0
24/09/2012 195.00p 199.00p 190.50p 195.00p 6175
21/09/2012 195.00p 199.00p 190.00p 195.00p 26000
20/09/2012 195.00p 199.00p 195.00p 195.00p 8900
19/09/2012 195.00p 198.50p 190.00p 195.00p 3834
18/09/2012 195.00p 198.50p 190.00p 195.00p 1449
17/09/2012 195.00p 198.50p 195.00p 195.00p 495
14/09/2012 195.00p 198.50p 195.00p 195.00p 1557
13/09/2012 195.00p 198.50p 195.00p 195.00p 20
12/09/2012 195.00p 198.50p 195.00p 195.00p 294
11/09/2012 195.00p 200.00p 195.00p 195.00p 8895
10/09/2012 195.00p 198.50p 195.00p 195.00p 0
07/09/2012 195.00p 198.50p 195.00p 195.00p 2355
06/09/2012 195.00p 198.50p 195.00p 195.00p 1700
05/09/2012 200.00p 200.00p 190.00p 195.00p 378
04/09/2012 200.00p 204.00p 200.00p 200.00p 860
03/09/2012 200.00p 200.00p 195.00p 200.00p 3100
31/08/2012 195.00p 204.50p 195.00p 200.00p 3116
30/08/2012 195.00p 200.00p 185.00p 195.00p 14081
29/08/2012 190.00p 195.00p 188.00p 193.00p 19000
28/08/2012 190.00p 190.00p 185.00p 190.00p 15000
24/08/2012 190.00p 190.00p 185.00p 190.00p 0
23/08/2012 185.00p 190.00p 185.00p 190.00p 2016
22/08/2012 190.00p 190.00p 185.00p 190.00p 851
21/08/2012 190.00p 195.00p 185.00p 190.00p 0
20/08/2012 190.00p 195.00p 185.00p 190.00p 1200
17/08/2012 175.00p 194.00p 175.00p 190.00p 5715
16/08/2012 175.00p 180.00p 170.00p 175.00p 508
15/08/2012 175.00p 180.00p 175.00p 175.00p 110
14/08/2012 175.00p 180.00p 175.00p 175.00p 2756
13/08/2012 170.00p 179.56p 165.00p 175.00p 4279
10/08/2012 170.00p 175.00p 170.00p 170.00p 277
09/08/2012 165.00p 170.00p 165.00p 170.00p 2300
08/08/2012 165.00p 165.00p 160.00p 165.00p 1359
07/08/2012 165.00p 170.00p 160.00p 165.00p 0
06/08/2012 165.00p 170.00p 160.00p 165.00p 1355
03/08/2012 165.00p 170.00p 160.00p 165.00p 1329
02/08/2012 165.00p 165.00p 160.00p 165.00p 775
01/08/2012 165.00p 170.00p 160.00p 165.00p 12003
31/07/2012 165.00p 170.00p 160.00p 165.00p 3530
30/07/2012 165.00p 170.00p 165.00p 165.00p 1163
27/07/2012 165.00p 170.00p 165.00p 165.00p 0
26/07/2012 165.00p 170.00p 165.00p 165.00p 0
25/07/2012 170.00p 170.00p 165.00p 165.00p 4177
24/07/2012 170.00p 175.00p 170.00p 170.00p 0
23/07/2012 170.00p 175.00p 170.00p 170.00p 2217
20/07/2012 170.00p 175.00p 170.00p 170.00p 1150
19/07/2012 175.00p 175.00p 170.00p 170.00p 98095
18/07/2012 175.00p 180.00p 175.00p 175.00p 1651
17/07/2012 175.00p 175.00p 170.00p 175.00p 0
16/07/2012 175.00p 175.00p 170.00p 175.00p 20000
13/07/2012 175.00p 180.00p 170.00p 175.00p 0
12/07/2012 175.00p 180.00p 170.00p 175.00p 12496
11/07/2012 175.00p 180.00p 170.00p 175.00p 0
10/07/2012 175.00p 180.00p 170.00p 175.00p 3087
09/07/2012 175.00p 180.00p 170.00p 175.00p 6805
06/07/2012 175.00p 180.00p 175.00p 175.00p 678
05/07/2012 175.00p 180.00p 170.00p 175.00p 1418
04/07/2012 175.00p 175.00p 170.00p 175.00p 1089
03/07/2012 175.00p 180.00p 175.00p 175.00p 0
02/07/2012 175.00p 180.00p 175.00p 175.00p 0
29/06/2012 175.00p 180.00p 175.00p 175.00p 194
28/06/2012 175.00p 180.00p 175.00p 175.00p 1182
27/06/2012 175.00p 175.00p 170.00p 175.00p 0
26/06/2012 175.00p 175.00p 170.00p 175.00p 570
25/06/2012 175.00p 180.00p 175.00p 175.00p 0
22/06/2012 175.00p 180.00p 175.00p 175.00p 6000
21/06/2012 175.00p 180.00p 170.00p 175.00p 2541
20/06/2012 175.00p 180.00p 170.00p 175.00p 4606
19/06/2012 175.00p 175.00p 170.00p 175.00p 996
18/06/2012 175.00p 175.00p 170.00p 175.00p 199
15/06/2012 175.00p 180.00p 175.00p 175.00p 0
14/06/2012 175.00p 180.00p 175.00p 175.00p 2763
13/06/2012 175.00p 180.00p 175.00p 175.00p 0
12/06/2012 175.00p 180.00p 175.00p 175.00p 575
11/06/2012 177.00p 177.00p 170.00p 175.00p 2959
08/06/2012 180.00p 180.00p 175.00p 177.00p 0
07/06/2012 180.00p 180.00p 175.00p 180.00p 1000
06/06/2012 180.00p 180.00p 175.00p 180.00p 1342
01/06/2012 180.00p 180.00p 175.00p 180.00p 30
31/05/2012 180.00p 185.00p 175.00p 180.00p 0
30/05/2012 180.00p 185.00p 175.00p 180.00p 0
29/05/2012 180.00p 185.00p 175.00p 180.00p 4804
28/05/2012 180.00p 185.00p 180.00p 180.00p 0
25/05/2012 180.00p 185.00p 180.00p 180.00p 150
24/05/2012 185.00p 185.00p 175.00p 180.00p 837
23/05/2012 185.00p 190.00p 180.00p 185.00p 1552
22/05/2012 182.00p 190.00p 181.50p 185.00p 26000
21/05/2012 185.00p 185.00p 180.00p 182.00p 3239
18/05/2012 185.00p 190.00p 185.00p 185.00p 4885
17/05/2012 190.00p 190.75p 185.00p 185.00p 214
16/05/2012 190.00p 195.00p 190.00p 190.00p 0
15/05/2012 190.00p 195.00p 190.00p 190.00p 12544

*Close Price adjusted for both dividends and splits