Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/07/2011 255.00p 258.00p 255.00p 255.00p 766
27/07/2011 255.00p 258.00p 255.00p 255.00p 31
26/07/2011 255.00p 255.00p 255.00p 255.00p 0
25/07/2011 255.00p 255.00p 255.00p 255.00p 0
22/07/2011 255.00p 255.00p 255.00p 255.00p 0
21/07/2011 255.00p 255.00p 255.00p 255.00p 0
20/07/2011 255.00p 255.00p 255.00p 255.00p 0
19/07/2011 255.00p 255.00p 255.00p 255.00p 0
18/07/2011 255.00p 255.00p 255.00p 255.00p 0
15/07/2011 255.00p 255.00p 255.00p 255.00p 0
14/07/2011 255.00p 255.00p 252.00p 255.00p 0
13/07/2011 255.00p 255.00p 252.00p 255.00p 0
12/07/2011 255.00p 255.00p 252.00p 255.00p 0
11/07/2011 255.00p 255.00p 252.00p 255.00p 0
08/07/2011 255.00p 255.00p 252.00p 255.00p 2457
07/07/2011 253.50p 255.00p 253.50p 255.00p 0
06/07/2011 253.50p 254.00p 253.50p 253.50p 2500
05/07/2011 253.50p 255.00p 246.00p 253.50p 0
04/07/2011 253.50p 255.00p 246.00p 253.50p 0
01/07/2011 252.00p 255.00p 246.00p 253.50p 0
30/06/2011 253.50p 255.00p 246.00p 253.50p 0
29/06/2011 253.50p 255.00p 246.00p 253.50p 0
28/06/2011 253.50p 255.00p 246.00p 253.50p 0
27/06/2011 252.50p 255.00p 246.00p 253.50p 0
24/06/2011 252.50p 252.50p 246.00p 252.50p 0
23/06/2011 252.50p 252.50p 246.00p 252.50p 0
22/06/2011 246.00p 252.50p 246.00p 252.50p 5190
21/06/2011 245.00p 250.00p 245.00p 246.00p 2500
20/06/2011 245.00p 249.90p 245.00p 245.00p 1400
17/06/2011 245.00p 250.00p 241.10p 245.00p 0
16/06/2011 246.00p 250.00p 241.10p 245.00p 10820
15/06/2011 246.00p 247.50p 246.00p 246.00p 0
14/06/2011 246.00p 247.50p 246.00p 246.00p 0
13/06/2011 247.50p 247.50p 246.00p 246.00p 0
10/06/2011 247.50p 249.00p 245.00p 247.50p 0
09/06/2011 245.00p 249.00p 245.00p 247.50p 0
08/06/2011 247.50p 249.00p 247.50p 247.50p 0
07/06/2011 247.50p 249.00p 247.50p 247.50p 0
06/06/2011 247.50p 249.00p 247.50p 247.50p 0
03/06/2011 246.50p 249.00p 246.50p 247.50p 3094
02/06/2011 246.50p 249.00p 246.50p 246.50p 820
01/06/2011 246.50p 248.60p 246.50p 246.50p 500
31/05/2011 246.50p 246.50p 244.00p 246.50p 0
27/05/2011 244.00p 246.50p 244.00p 246.50p 9500
26/05/2011 244.00p 245.20p 243.00p 244.00p 0
25/05/2011 244.00p 245.20p 243.00p 244.00p 0
24/05/2011 244.00p 245.20p 243.00p 244.00p 0
23/05/2011 243.00p 245.20p 243.00p 244.00p 1250
20/05/2011 243.00p 244.80p 243.00p 243.00p 4084
19/05/2011 243.00p 244.80p 242.00p 243.00p 9365
18/05/2011 242.00p 243.00p 241.00p 243.00p 0
17/05/2011 242.00p 243.00p 242.00p 242.00p 1119
16/05/2011 242.00p 244.25p 242.00p 242.00p 0
13/05/2011 242.00p 244.25p 242.00p 242.00p 521
12/05/2011 242.00p 244.40p 242.00p 242.00p 0
11/05/2011 242.00p 244.40p 242.00p 242.00p 0
10/05/2011 242.00p 244.40p 242.00p 242.00p 85
09/05/2011 242.00p 244.40p 242.00p 242.00p 0
06/05/2011 242.00p 244.40p 242.00p 242.00p 0
05/05/2011 242.00p 244.40p 242.00p 242.00p 600
04/05/2011 242.00p 244.00p 242.00p 242.00p 3000
03/05/2011 242.00p 246.40p 242.00p 242.00p 0
28/04/2011 242.00p 246.40p 242.00p 242.00p 0
27/04/2011 242.00p 246.40p 242.00p 242.00p 0
26/04/2011 244.00p 246.40p 242.00p 242.00p 0
21/04/2011 245.00p 246.40p 243.50p 244.00p 0
20/04/2011 243.50p 246.40p 243.50p 245.00p 4000
19/04/2011 243.50p 243.50p 240.00p 243.50p 1000
18/04/2011 245.00p 248.00p 245.00p 245.00p 10000
15/04/2011 245.00p 251.00p 245.00p 246.62p 0
14/04/2011 250.00p 251.00p 246.62p 246.62p 0
13/04/2011 249.13p 251.00p 247.00p 249.13p 0
12/04/2011 251.00p 251.00p 247.00p 249.13p 2000
11/04/2011 254.00p 254.00p 250.00p 254.00p 0
08/04/2011 254.00p 254.00p 250.00p 254.00p 0
07/04/2011 254.00p 254.00p 250.00p 254.00p 1548
06/04/2011 255.00p 255.00p 250.00p 254.00p 4116
05/04/2011 256.00p 258.40p 256.00p 256.50p 346
04/04/2011 256.00p 258.40p 256.00p 256.00p 379
01/04/2011 257.00p 260.00p 256.00p 256.00p 1580
31/03/2011 251.00p 260.00p 251.00p 257.00p 7088
30/03/2011 246.00p 253.00p 246.00p 251.00p 2000
29/03/2011 242.50p 250.00p 242.50p 246.00p 6280
28/03/2011 242.50p 242.50p 239.63p 242.50p 0
25/03/2011 241.00p 241.00p 239.63p 241.00p 230
24/03/2011 240.00p 242.50p 237.30p 241.00p 0
23/03/2011 239.00p 242.50p 237.30p 239.00p 0
22/03/2011 241.00p 242.50p 237.30p 239.00p 0
21/03/2011 238.50p 242.50p 237.30p 241.00p 0
18/03/2011 238.50p 238.50p 237.30p 238.50p 0
17/03/2011 238.50p 238.50p 237.30p 238.50p 2728
16/03/2011 238.50p 240.00p 238.50p 238.50p 2000
15/03/2011 238.50p 242.00p 238.50p 238.50p 0
14/03/2011 238.50p 242.00p 238.50p 238.50p 0
11/03/2011 238.50p 242.00p 238.50p 238.50p 0
10/03/2011 238.50p 242.00p 238.50p 238.50p 1000
09/03/2011 239.00p 280.00p 238.50p 238.50p 0
08/03/2011 234.00p 280.00p 239.00p 239.00p 1510
07/03/2011 234.00p 235.00p 234.00p 234.00p 2864
04/03/2011 234.00p 235.00p 234.00p 234.00p 5060
03/03/2011 233.50p 234.88p 234.00p 234.00p 825
02/03/2011 232.50p 234.90p 230.10p 233.50p 4338
01/03/2011 232.50p 232.50p 231.00p 232.50p 0
28/02/2011 232.50p 232.50p 231.00p 232.50p 0
25/02/2011 235.00p 232.50p 231.00p 232.50p 0
24/02/2011 232.50p 232.50p 231.43p 232.50p 0
23/02/2011 232.50p 232.50p 231.43p 232.50p 3206
22/02/2011 232.50p 234.90p 232.50p 232.50p 0
21/02/2011 232.50p 234.90p 232.50p 232.50p 3400
18/02/2011 232.50p 232.50p 231.50p 232.50p 2000
17/02/2011 232.50p 234.70p 231.43p 232.50p 0
16/02/2011 231.50p 234.70p 231.43p 232.50p 549
15/02/2011 231.50p 231.50p 230.00p 231.50p 303
14/02/2011 231.50p 234.50p 231.50p 231.50p 0
11/02/2011 231.50p 234.50p 231.50p 231.50p 0
10/02/2011 231.50p 234.50p 231.50p 231.50p 0
09/02/2011 234.50p 234.50p 231.50p 231.50p 1000
08/02/2011 231.50p 234.95p 231.00p 231.50p 0
07/02/2011 231.50p 234.95p 231.00p 231.50p 0
04/02/2011 234.95p 234.95p 231.50p 231.50p 200
03/02/2011 231.50p 235.00p 228.50p 231.50p 0
02/02/2011 231.50p 235.00p 228.50p 231.50p 0
01/02/2011 231.50p 235.00p 228.50p 231.50p 6459
31/01/2011 232.50p 232.50p 231.00p 231.50p 0
28/01/2011 232.50p 235.00p 232.50p 232.50p 0
27/01/2011 234.00p 235.00p 232.50p 232.50p 0
26/01/2011 232.50p 235.00p 230.00p 234.00p 27500
25/01/2011 233.50p 233.50p 225.00p 232.50p 0
24/01/2011 232.50p 235.00p 225.00p 233.50p 60776
21/01/2011 232.50p 237.50p 230.00p 232.50p 3000
20/01/2011 232.50p 237.50p 232.50p 232.50p 2079
19/01/2011 232.50p 237.50p 232.50p 232.50p 8200
18/01/2011 232.50p 234.40p 225.00p 232.50p 7110
17/01/2011 230.00p 232.50p 225.00p 232.50p 0
14/01/2011 230.00p 230.00p 230.00p 230.00p 0
13/01/2011 230.00p 230.00p 230.00p 230.00p 5000
12/01/2011 230.00p 234.00p 225.00p 229.00p 0
11/01/2011 230.00p 234.00p 225.00p 229.00p 0
10/01/2011 230.00p 234.00p 225.00p 230.00p 425
07/01/2011 230.00p 231.00p 225.00p 230.00p 2160
06/01/2011 227.50p 230.00p 225.00p 229.00p 0
05/01/2011 231.00p 231.00p 225.00p 227.50p 0
04/01/2011 231.00p 234.50p 231.00p 231.00p 3475
31/12/2010 231.00p 231.00p 225.00p 231.00p 0
30/12/2010 231.00p 234.50p 231.00p 231.00p 0
29/12/2010 231.00p 234.50p 231.00p 231.00p 0
24/12/2010 231.00p 231.00p 225.00p 231.00p 0
23/12/2010 231.00p 231.00p 225.00p 231.00p 0
22/12/2010 231.00p 234.50p 231.00p 231.00p 0
21/12/2010 231.00p 231.00p 225.00p 231.00p 0
20/12/2010 231.00p 231.00p 225.00p 231.00p 775
17/12/2010 231.00p 234.50p 231.00p 231.00p 0
16/12/2010 231.00p 234.50p 231.00p 231.00p 0
15/12/2010 231.00p 234.50p 227.00p 231.00p 21000
14/12/2010 227.50p 231.00p 225.00p 231.00p 32500
13/12/2010 222.50p 227.50p 222.50p 227.50p 543
10/12/2010 222.50p 225.00p 222.50p 222.50p 0
09/12/2010 222.50p 227.90p 222.50p 222.50p 1000
08/12/2010 217.50p 228.00p 217.50p 222.50p 7564
07/12/2010 215.00p 222.50p 215.00p 217.50p 4045
06/12/2010 215.00p 218.00p 210.00p 215.00p 1287
03/12/2010 210.00p 215.50p 209.00p 214.00p 3300
02/12/2010 210.00p 215.50p 210.00p 210.00p 2500
01/12/2010 209.50p 215.50p 208.00p 210.00p 5139
30/11/2010 208.50p 214.50p 208.50p 209.50p 0
29/11/2010 208.50p 212.50p 208.50p 208.50p 0
26/11/2010 208.50p 212.50p 208.50p 208.50p 0
25/11/2010 207.00p 208.50p 202.00p 208.50p 0
24/11/2010 207.00p 209.50p 207.00p 207.00p 0
23/11/2010 207.00p 209.50p 204.00p 207.00p 372
22/11/2010 206.00p 207.00p 202.00p 207.00p 1000
19/11/2010 206.00p 208.00p 195.00p 206.00p 7414
18/11/2010 203.50p 206.00p 202.00p 206.00p 2000
17/11/2010 212.50p 212.50p 200.00p 203.50p 2815
16/11/2010 212.50p 212.50p 210.00p 212.50p 0
15/11/2010 212.50p 215.00p 212.50p 212.50p 0
12/11/2010 212.50p 215.00p 212.50p 212.50p 0
11/11/2010 212.50p 215.00p 212.50p 212.50p 0
10/11/2010 212.50p 215.00p 212.50p 212.50p 0
09/11/2010 215.00p 218.00p 212.50p 212.50p 4000
08/11/2010 216.00p 220.00p 215.00p 215.00p 0
05/11/2010 215.00p 216.00p 210.00p 216.00p 0
04/11/2010 212.50p 220.00p 212.50p 215.00p 0
03/11/2010 212.50p 215.00p 212.50p 212.50p 0
02/11/2010 212.50p 212.50p 210.00p 212.50p 0
01/11/2010 207.50p 212.50p 207.50p 212.50p 0
29/10/2010 212.50p 212.50p 202.00p 207.50p 1090
28/10/2010 215.00p 215.00p 205.00p 212.50p 1300
27/10/2010 215.00p 219.00p 210.00p 215.00p 593
26/10/2010 212.50p 220.00p 212.50p 215.00p 0
25/10/2010 212.50p 215.00p 212.50p 212.50p 0
22/10/2010 215.00p 215.00p 210.00p 212.50p 0
21/10/2010 212.50p 220.00p 212.50p 215.00p 0
20/10/2010 212.50p 212.50p 210.00p 212.50p 0
19/10/2010 212.50p 215.00p 212.50p 212.50p 0
18/10/2010 207.50p 215.00p 207.50p 212.50p 4828
15/10/2010 207.50p 215.00p 207.50p 207.50p 1000
14/10/2010 205.00p 215.00p 205.00p 207.50p 2934
13/10/2010 205.00p 205.00p 200.00p 205.00p 0
12/10/2010 205.00p 210.00p 205.00p 205.00p 235

*Close Price adjusted for both dividends and splits