Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/05/2012 190.00p 195.00p 190.00p 190.00p 0
11/05/2012 190.00p 195.00p 190.00p 190.00p 2500
10/05/2012 190.00p 195.00p 190.00p 190.00p 0
09/05/2012 190.00p 195.00p 190.00p 190.00p 1515
08/05/2012 190.00p 195.00p 185.00p 190.00p 6126
04/05/2012 190.00p 195.00p 190.00p 190.00p 0
03/05/2012 190.00p 195.00p 190.00p 190.00p 2544
02/05/2012 190.00p 195.00p 190.00p 190.00p 0
01/05/2012 190.00p 195.00p 190.00p 190.00p 2000
30/04/2012 190.00p 195.00p 185.00p 190.00p 7025
27/04/2012 190.00p 194.50p 190.00p 190.00p 207
26/04/2012 195.00p 195.00p 190.00p 190.00p 2000
25/04/2012 195.00p 198.50p 195.00p 195.00p 2000
24/04/2012 195.00p 195.00p 190.50p 195.00p 383
23/04/2012 195.00p 198.50p 195.00p 195.00p 249
20/04/2012 195.00p 195.00p 190.50p 195.00p 1000
19/04/2012 195.00p 195.00p 190.50p 195.00p 160
18/04/2012 195.00p 199.00p 190.00p 195.00p 0
17/04/2012 195.00p 199.00p 190.00p 195.00p 20182
16/04/2012 195.00p 199.00p 195.00p 195.00p 0
13/04/2012 195.00p 199.00p 195.00p 195.00p 8027
12/04/2012 200.00p 200.00p 190.00p 195.00p 4850
11/04/2012 200.00p 203.00p 200.00p 200.00p 981
10/04/2012 205.00p 205.00p 198.00p 203.00p 2413
05/04/2012 205.00p 206.50p 205.00p 205.00p 1000
04/04/2012 205.00p 209.00p 205.00p 205.00p 0
03/04/2012 205.00p 209.00p 205.00p 205.00p 1409
02/04/2012 205.00p 205.00p 195.00p 195.00p 3800
30/03/2012 205.00p 209.00p 205.00p 205.00p 1000
29/03/2012 210.00p 214.00p 205.00p 205.00p 188
28/03/2012 210.00p 214.00p 205.00p 210.00p 2307
27/03/2012 215.00p 219.00p 215.00p 215.00p 3000
26/03/2012 215.00p 218.00p 215.00p 215.00p 2200
23/03/2012 215.00p 218.00p 215.00p 215.00p 4173
22/03/2012 215.00p 218.00p 210.00p 215.00p 4000
21/03/2012 215.00p 218.00p 215.00p 215.00p 0
20/03/2012 215.00p 218.00p 215.00p 215.00p 0
19/03/2012 215.00p 218.00p 215.00p 215.00p 1363
16/03/2012 218.00p 221.00p 215.00p 218.00p 0
15/03/2012 220.00p 221.00p 215.00p 218.00p 2854
14/03/2012 215.00p 220.00p 215.00p 220.00p 1000
13/03/2012 215.00p 220.00p 215.00p 215.00p 500
12/03/2012 215.00p 215.00p 211.50p 215.00p 0
09/03/2012 215.00p 215.00p 211.50p 215.00p 218
08/03/2012 215.00p 220.00p 215.00p 215.00p 3375
07/03/2012 212.00p 220.00p 208.50p 215.00p 3017
06/03/2012 212.00p 215.00p 210.00p 212.00p 0
05/03/2012 212.00p 215.00p 210.00p 212.00p 0
02/03/2012 210.00p 215.00p 210.00p 212.00p 10930
01/03/2012 210.00p 210.00p 205.10p 210.00p 504
29/02/2012 207.00p 214.90p 207.00p 210.00p 2972
28/02/2012 207.00p 211.90p 207.00p 207.00p 500
27/02/2012 215.00p 215.00p 202.00p 207.00p 6273
24/02/2012 205.00p 217.00p 205.00p 215.00p 9313
23/02/2012 198.00p 210.00p 198.00p 205.00p 3555
22/02/2012 198.00p 203.00p 193.00p 198.00p 1578
21/02/2012 197.00p 202.00p 193.00p 198.00p 9093
20/02/2012 195.00p 202.00p 190.00p 197.00p 12965
17/02/2012 195.00p 200.00p 195.00p 195.00p 4836
16/02/2012 195.00p 200.00p 190.00p 195.00p 482323
15/02/2012 192.00p 200.00p 190.00p 195.00p 977446
14/02/2012 195.00p 199.00p 188.00p 192.00p 13642
13/02/2012 195.00p 199.00p 195.00p 195.00p 1000
10/02/2012 195.00p 198.00p 188.00p 195.00p 5500
09/02/2012 195.00p 199.00p 195.00p 195.00p 1472
08/02/2012 195.00p 199.00p 190.00p 195.00p 2402
07/02/2012 200.00p 202.00p 188.69p 195.00p 12399
06/02/2012 205.00p 205.00p 195.00p 200.00p 15406
03/02/2012 205.00p 207.00p 200.00p 205.00p 4590
02/02/2012 210.00p 210.00p 200.00p 205.00p 4635
01/02/2012 215.00p 215.00p 205.00p 210.00p 3135
31/01/2012 215.00p 215.00p 210.00p 215.00p 1800
30/01/2012 215.00p 220.00p 210.00p 215.00p 0
27/01/2012 215.00p 220.00p 210.00p 215.00p 583
26/01/2012 225.00p 225.00p 202.00p 215.00p 21433
25/01/2012 225.00p 229.00p 220.00p 225.00p 0
24/01/2012 225.00p 229.00p 220.00p 225.00p 3226
23/01/2012 220.00p 229.00p 220.00p 225.00p 8958
20/01/2012 220.00p 220.00p 210.00p 220.00p 6073
19/01/2012 225.00p 225.00p 215.00p 220.00p 5163
18/01/2012 225.00p 225.00p 220.00p 225.00p 7700
17/01/2012 225.00p 229.00p 225.00p 225.00p 211
16/01/2012 225.00p 229.00p 220.05p 225.00p 0
13/01/2012 225.00p 229.00p 220.05p 225.00p 5132
12/01/2012 225.00p 229.00p 220.00p 225.00p 2433
11/01/2012 225.00p 225.00p 220.00p 225.00p 0
10/01/2012 225.00p 225.00p 220.00p 225.00p 0
09/01/2012 225.00p 225.00p 220.00p 225.00p 0
06/01/2012 220.00p 225.00p 220.00p 225.00p 3044
05/01/2012 220.00p 223.00p 215.00p 220.00p 0
04/01/2012 220.00p 223.00p 215.00p 220.00p 708
03/01/2012 215.00p 223.00p 215.00p 220.00p 2127
30/12/2011 220.00p 220.00p 210.00p 215.00p 2455
29/12/2011 220.00p 220.00p 215.00p 220.00p 0
28/12/2011 220.00p 220.00p 215.00p 220.00p 0
23/12/2011 220.00p 220.00p 215.00p 220.00p 0
22/12/2011 220.00p 220.00p 215.00p 220.00p 0
21/12/2011 220.00p 220.00p 215.00p 220.00p 0
20/12/2011 220.00p 220.00p 215.00p 220.00p 0
19/12/2011 220.00p 220.00p 215.00p 220.00p 0
16/12/2011 215.00p 220.00p 215.00p 220.00p 0
15/12/2011 215.00p 218.00p 215.00p 215.00p 4587
14/12/2011 215.00p 215.00p 210.00p 215.00p 0
13/12/2011 215.00p 215.00p 210.00p 215.00p 1436
12/12/2011 215.00p 218.00p 215.00p 215.00p 500
09/12/2011 215.00p 225.00p 210.00p 215.00p 0
08/12/2011 215.00p 225.00p 210.00p 215.00p 0
07/12/2011 215.00p 225.00p 210.00p 215.00p 0
06/12/2011 225.00p 225.00p 210.00p 215.00p 10968
05/12/2011 225.00p 228.00p 225.00p 225.00p 0
02/12/2011 225.00p 228.00p 225.00p 225.00p 0
01/12/2011 225.00p 228.00p 225.00p 225.00p 2200
30/11/2011 225.00p 225.00p 220.00p 225.00p 0
29/11/2011 225.00p 225.00p 220.00p 225.00p 0
28/11/2011 225.00p 225.00p 220.00p 225.00p 150
25/11/2011 225.00p 230.00p 225.00p 225.00p 0
24/11/2011 225.00p 230.00p 225.00p 225.00p 0
23/11/2011 225.00p 230.00p 225.00p 225.00p 0
22/11/2011 230.00p 230.00p 225.00p 230.00p 0
21/11/2011 225.00p 230.00p 225.00p 230.00p 1292
18/11/2011 225.00p 230.00p 225.00p 225.00p 0
17/11/2011 225.00p 230.00p 225.00p 225.00p 0
16/11/2011 225.00p 230.00p 225.00p 225.00p 500
15/11/2011 225.00p 230.00p 220.00p 225.00p 1001
14/11/2011 220.00p 233.00p 220.00p 225.00p 5700
11/11/2011 225.00p 227.00p 220.00p 220.00p 0
10/11/2011 225.00p 227.00p 220.00p 225.00p 0
09/11/2011 225.00p 227.00p 220.00p 225.00p 0
08/11/2011 225.00p 227.00p 220.00p 225.00p 0
07/11/2011 220.00p 227.00p 220.00p 225.00p 0
04/11/2011 220.00p 227.00p 220.00p 220.00p 0
03/11/2011 220.00p 227.00p 220.00p 220.00p 0
02/11/2011 225.00p 227.00p 225.00p 227.00p 192
01/11/2011 225.00p 225.00p 225.00p 225.00p 0
31/10/2011 225.00p 225.00p 225.00p 225.00p 0
28/10/2011 225.00p 225.00p 225.00p 225.00p 996
27/10/2011 220.00p 225.00p 220.00p 225.00p 0
26/10/2011 220.00p 225.00p 220.00p 220.00p 200
25/10/2011 220.00p 220.00p 213.00p 220.00p 0
24/10/2011 215.00p 215.00p 213.00p 215.00p 3648
21/10/2011 215.00p 215.00p 210.00p 215.00p 0
20/10/2011 215.00p 215.00p 210.00p 215.00p 0
19/10/2011 215.00p 215.00p 210.00p 215.00p 0
18/10/2011 215.00p 215.00p 210.00p 215.00p 0
17/10/2011 213.00p 215.00p 210.00p 215.00p 0
14/10/2011 213.00p 215.00p 210.00p 213.00p 0
13/10/2011 210.00p 215.00p 210.00p 213.00p 0
12/10/2011 215.00p 215.00p 210.00p 210.00p 2000
11/10/2011 215.00p 217.00p 215.00p 215.00p 0
10/10/2011 215.00p 217.00p 215.00p 215.00p 150
07/10/2011 215.00p 225.00p 215.00p 215.00p 0
06/10/2011 225.00p 225.00p 215.00p 215.00p 75
05/10/2011 230.00p 235.00p 225.00p 225.00p 0
04/10/2011 235.00p 235.00p 230.00p 235.00p 0
03/10/2011 235.00p 235.00p 230.00p 235.00p 0
30/09/2011 233.00p 235.00p 230.00p 233.00p 0
29/09/2011 233.00p 235.00p 230.00p 233.00p 0
28/09/2011 233.00p 235.00p 230.00p 233.00p 0
27/09/2011 232.00p 235.00p 230.00p 233.00p 0
26/09/2011 232.00p 235.00p 230.00p 232.00p 0
23/09/2011 232.00p 235.00p 232.00p 232.00p 65
22/09/2011 235.00p 239.00p 232.50p 233.50p 0
21/09/2011 235.00p 239.00p 235.00p 235.00p 0
20/09/2011 235.00p 239.00p 235.00p 235.00p 0
19/09/2011 235.00p 239.00p 235.00p 235.00p 0
16/09/2011 235.00p 239.00p 235.00p 235.00p 0
15/09/2011 235.00p 239.00p 235.00p 235.00p 830
14/09/2011 235.00p 235.00p 231.00p 235.00p 0
13/09/2011 235.00p 235.00p 231.00p 235.00p 0
12/09/2011 235.00p 235.00p 231.00p 235.00p 0
09/09/2011 235.00p 235.00p 231.00p 235.00p 0
08/09/2011 235.00p 235.00p 231.00p 235.00p 0
07/09/2011 235.00p 235.00p 231.00p 235.00p 0
06/09/2011 235.00p 235.00p 231.00p 235.00p 0
05/09/2011 235.00p 235.00p 231.00p 235.00p 0
02/09/2011 235.00p 235.00p 231.00p 235.00p 0
01/09/2011 235.00p 235.00p 231.00p 235.00p 0
31/08/2011 235.00p 235.00p 231.00p 235.00p 500
30/08/2011 235.00p 240.00p 235.00p 235.00p 410
26/08/2011 235.00p 235.00p 231.00p 235.00p 0
25/08/2011 232.50p 235.00p 231.00p 235.00p 2500
24/08/2011 230.00p 235.00p 228.50p 231.00p 0
23/08/2011 228.50p 235.00p 228.50p 230.00p 9000
22/08/2011 228.50p 230.00p 226.00p 228.50p 0
19/08/2011 228.50p 230.00p 226.00p 228.50p 0
18/08/2011 230.00p 230.00p 226.00p 230.00p 0
17/08/2011 230.00p 230.00p 226.00p 230.00p 0
16/08/2011 230.00p 230.00p 226.00p 230.00p 0
15/08/2011 226.00p 230.00p 226.00p 230.00p 5209
12/08/2011 223.50p 226.00p 222.00p 226.00p 0
11/08/2011 223.50p 223.50p 222.00p 222.00p 5000
10/08/2011 221.00p 227.50p 220.00p 223.50p 0
09/08/2011 227.50p 227.50p 220.00p 221.00p 4000
08/08/2011 235.00p 235.00p 230.00p 230.00p 2000
05/08/2011 249.00p 249.00p 235.00p 236.50p 1482
04/08/2011 252.50p 252.50p 249.00p 249.00p 375
03/08/2011 255.00p 255.00p 248.00p 252.50p 1250
02/08/2011 255.00p 255.00p 255.00p 255.00p 0
01/08/2011 255.00p 255.00p 255.00p 255.00p 0
29/07/2011 255.00p 258.00p 255.00p 255.00p 0

*Close Price adjusted for both dividends and splits