Haynes Publishing Group (HYNS) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/06/2019 226.00p 226.00p 226.00p 226.00p 0
26/06/2019 226.00p 226.00p 226.00p 226.00p 0
25/06/2019 226.00p 226.00p 226.00p 226.00p 0
24/06/2019 226.00p 226.00p 226.00p 226.00p 0
21/06/2019 226.00p 227.00p 226.00p 226.00p 418
20/06/2019 226.00p 226.00p 226.00p 226.00p 0
19/06/2019 226.00p 226.00p 226.00p 226.00p 4000
18/06/2019 226.00p 226.60p 226.00p 226.00p 1000
17/06/2019 226.00p 227.92p 225.65p 226.00p 424
14/06/2019 227.00p 227.00p 225.62p 226.00p 2500
13/06/2019 227.00p 229.88p 227.00p 227.00p 300
12/06/2019 227.00p 230.00p 226.00p 227.00p 5116
11/06/2019 227.00p 229.88p 227.00p 227.00p 1733
10/06/2019 218.00p 233.80p 218.00p 227.00p 22503
07/06/2019 218.00p 222.88p 216.40p 218.00p 6029
06/06/2019 218.00p 222.00p 218.00p 218.00p 2694
05/06/2019 218.00p 218.40p 218.00p 218.00p 819
04/06/2019 206.00p 226.00p 206.00p 218.00p 31259
03/06/2019 197.00p 200.00p 197.00p 197.00p 1000
31/05/2019 197.00p 197.00p 197.00p 197.00p 0
30/05/2019 197.00p 197.00p 197.00p 197.00p 0
29/05/2019 197.00p 197.00p 197.00p 197.00p 0
28/05/2019 197.00p 197.00p 197.00p 197.00p 0
24/05/2019 197.00p 197.00p 197.00p 197.00p 0
23/05/2019 197.00p 200.00p 197.00p 197.00p 1000
22/05/2019 191.50p 200.00p 191.50p 197.00p 7350
21/05/2019 195.50p 195.50p 190.75p 191.50p 2500
20/05/2019 195.50p 195.50p 194.60p 195.50p 696
17/05/2019 199.00p 199.00p 197.50p 197.50p 2437
16/05/2019 199.00p 199.00p 199.00p 199.00p 0
15/05/2019 199.00p 199.00p 199.00p 199.00p 0
14/05/2019 199.00p 200.00p 199.00p 199.00p 2500
13/05/2019 199.00p 200.00p 199.00p 199.00p 2394
10/05/2019 199.00p 200.00p 198.04p 199.00p 2949
09/05/2019 199.00p 199.00p 199.00p 199.00p 0
08/05/2019 199.00p 200.00p 198.30p 199.00p 1218
07/05/2019 199.00p 199.00p 199.00p 199.00p 0
03/05/2019 199.00p 199.00p 198.00p 199.00p 200
02/05/2019 199.00p 199.00p 199.00p 199.00p 0
01/05/2019 199.00p 199.00p 199.00p 199.00p 0
30/04/2019 199.00p 199.00p 199.00p 199.00p 0
29/04/2019 199.00p 199.00p 199.00p 199.00p 0
26/04/2019 199.00p 200.00p 199.00p 199.00p 1500
25/04/2019 198.00p 200.00p 198.00p 199.00p 3460
24/04/2019 198.00p 198.00p 198.00p 198.00p 0
23/04/2019 196.00p 200.00p 196.00p 198.00p 4637
18/04/2019 196.00p 197.92p 195.20p 196.00p 729
17/04/2019 197.00p 197.92p 196.00p 196.00p 2321
16/04/2019 196.00p 196.40p 196.00p 196.00p 500
15/04/2019 196.00p 196.00p 196.00p 196.00p 300
12/04/2019 196.00p 196.00p 196.00p 196.00p 9845
11/04/2019 195.00p 197.00p 195.00p 196.00p 3664
10/04/2019 194.00p 195.00p 194.00p 195.00p 2000
09/04/2019 201.00p 201.00p 190.00p 194.00p 3045
08/04/2019 201.00p 201.00p 196.00p 201.00p 1485
05/04/2019 201.00p 201.00p 201.00p 201.00p 0
04/04/2019 201.00p 206.00p 196.00p 201.00p 379
03/04/2019 201.00p 201.00p 201.00p 201.00p 0
02/04/2019 201.00p 201.00p 201.00p 201.00p 0
01/04/2019 201.00p 201.00p 201.00p 201.00p 0
29/03/2019 201.00p 201.00p 201.00p 201.00p 0
28/03/2019 201.00p 201.00p 198.00p 201.00p 1505
27/03/2019 201.00p 202.00p 201.00p 201.00p 0
26/03/2019 205.00p 205.00p 202.00p 202.00p 6250
25/03/2019 205.00p 205.00p 205.00p 205.00p 0
22/03/2019 205.00p 205.00p 202.00p 205.00p 3000
21/03/2019 205.00p 205.00p 203.90p 205.00p 42
20/03/2019 208.00p 208.00p 207.40p 208.00p 100
19/03/2019 208.00p 208.00p 208.00p 208.00p 0
18/03/2019 208.00p 208.00p 207.44p 208.00p 2893
15/03/2019 208.00p 208.00p 208.00p 208.00p 0
14/03/2019 208.00p 208.00p 208.00p 208.00p 0
13/03/2019 208.00p 208.00p 204.00p 208.00p 350
12/03/2019 208.00p 208.00p 208.00p 208.00p 0
11/03/2019 208.00p 212.00p 204.00p 208.00p 660
08/03/2019 209.00p 209.00p 204.00p 208.00p 1350
07/03/2019 208.00p 209.00p 208.00p 209.00p 0
06/03/2019 208.00p 210.40p 208.00p 208.00p 1649
05/03/2019 206.00p 208.00p 206.00p 208.00p 2500
04/03/2019 206.00p 206.00p 206.00p 206.00p 0
01/03/2019 205.00p 206.00p 205.00p 206.00p 2500
28/02/2019 205.00p 206.00p 205.00p 205.00p 485
27/02/2019 205.00p 205.00p 205.00p 205.00p 0
26/02/2019 203.00p 206.00p 203.00p 205.00p 1194
25/02/2019 203.00p 203.00p 203.00p 203.00p 0
22/02/2019 203.00p 205.94p 203.00p 203.00p 2500
21/02/2019 203.00p 203.00p 203.00p 203.00p 0
20/02/2019 203.00p 203.00p 203.00p 203.00p 0
19/02/2019 203.00p 203.00p 203.00p 203.00p 0
18/02/2019 205.00p 205.90p 203.00p 203.00p 2500
15/02/2019 204.00p 205.99p 204.00p 205.00p 1218
14/02/2019 206.00p 206.00p 202.36p 204.00p 4167
13/02/2019 204.00p 207.00p 204.00p 206.00p 8619
12/02/2019 204.00p 205.95p 204.00p 204.00p 2910
11/02/2019 204.00p 206.00p 204.00p 204.00p 300
08/02/2019 204.00p 204.00p 204.00p 204.00p 0
07/02/2019 204.00p 206.00p 200.48p 204.00p 3601
06/02/2019 204.00p 206.00p 200.48p 204.00p 3371
05/02/2019 204.00p 206.00p 204.00p 204.00p 304
04/02/2019 204.00p 206.00p 204.00p 204.00p 7737
01/02/2019 205.00p 205.00p 204.00p 204.00p 0
31/01/2019 206.00p 206.00p 202.06p 205.00p 1000
30/01/2019 206.00p 206.00p 206.00p 206.00p 0
29/01/2019 205.00p 209.80p 202.08p 206.00p 2271
28/01/2019 187.50p 205.00p 187.50p 205.00p 10419
25/01/2019 187.50p 187.50p 185.00p 187.50p 3382
24/01/2019 165.00p 187.50p 165.00p 187.50p 19515
23/01/2019 161.50p 161.50p 158.07p 161.50p 1213
22/01/2019 161.50p 161.50p 158.42p 161.50p 1000
21/01/2019 161.50p 163.88p 161.50p 161.50p 3821
18/01/2019 161.50p 161.50p 161.50p 161.50p 0
17/01/2019 161.50p 161.50p 161.50p 161.50p 0
16/01/2019 161.50p 161.50p 161.50p 161.50p 0
15/01/2019 161.50p 161.50p 161.50p 161.50p 0
14/01/2019 161.50p 161.50p 156.00p 161.50p 2090
11/01/2019 160.50p 163.88p 160.50p 161.50p 300
10/01/2019 160.50p 160.50p 158.30p 160.50p 499
09/01/2019 160.00p 161.50p 160.00p 160.50p 4500
08/01/2019 161.00p 161.00p 158.00p 160.00p 2617
07/01/2019 161.00p 161.00p 161.00p 161.00p 0
04/01/2019 169.50p 169.50p 158.00p 161.00p 4502
03/01/2019 169.50p 169.50p 169.50p 169.50p 0
02/01/2019 172.50p 172.50p 169.00p 169.50p 4500
31/12/2018 173.50p 173.50p 165.00p 172.50p 7000
28/12/2018 173.50p 173.50p 173.50p 173.50p 0
27/12/2018 173.50p 173.50p 170.00p 173.50p 220
24/12/2018 175.50p 175.50p 172.00p 173.50p 884
21/12/2018 176.50p 176.50p 175.50p 175.50p 1723
20/12/2018 176.50p 176.50p 176.50p 176.50p 0
19/12/2018 176.50p 176.50p 173.14p 176.50p 1000
18/12/2018 176.50p 176.50p 176.50p 176.50p 0
17/12/2018 176.50p 176.50p 176.50p 176.50p 0
14/12/2018 176.50p 176.50p 176.50p 176.50p 0
13/12/2018 176.50p 176.50p 176.50p 176.50p 0
12/12/2018 176.50p 176.50p 176.50p 176.50p 0
11/12/2018 176.50p 176.50p 176.50p 176.50p 0
10/12/2018 176.50p 176.50p 173.07p 176.50p 1164
07/12/2018 176.50p 176.50p 176.50p 176.50p 0
06/12/2018 176.50p 176.50p 176.50p 176.50p 0
05/12/2018 176.50p 176.50p 176.50p 176.50p 0
04/12/2018 176.50p 176.50p 176.50p 176.50p 4000
03/12/2018 176.50p 176.50p 173.30p 176.50p 1012
30/11/2018 176.50p 176.50p 176.50p 176.50p 0
29/11/2018 176.50p 176.50p 176.50p 176.50p 0
28/11/2018 176.50p 176.50p 173.35p 176.50p 1400
27/11/2018 176.50p 176.50p 176.50p 176.50p 0
26/11/2018 176.50p 176.50p 176.50p 176.50p 0
23/11/2018 176.50p 176.50p 176.50p 176.50p 5000
22/11/2018 176.50p 176.50p 176.50p 176.50p 4277
21/11/2018 176.50p 176.50p 176.50p 176.50p 0
20/11/2018 176.50p 176.50p 172.00p 176.50p 949
19/11/2018 176.00p 176.50p 174.40p 176.50p 484
16/11/2018 176.00p 176.00p 175.50p 176.00p 292
15/11/2018 176.00p 176.00p 175.50p 176.00p 133
14/11/2018 175.00p 176.00p 175.00p 176.00p 0
13/11/2018 175.00p 175.00p 172.00p 175.00p 950
12/11/2018 175.00p 175.00p 172.40p 175.00p 7451
09/11/2018 176.00p 176.00p 173.08p 175.00p 5740
08/11/2018 188.00p 188.00p 175.00p 176.00p 7248
07/11/2018 188.00p 188.00p 188.00p 188.00p 0
06/11/2018 188.00p 188.00p 188.00p 188.00p 0
05/11/2018 188.00p 188.00p 188.00p 188.00p 0
02/11/2018 186.00p 188.00p 186.00p 188.00p 2129
01/11/2018 188.00p 188.00p 184.08p 188.00p 151
31/10/2018 188.00p 188.00p 188.00p 188.00p 0
30/10/2018 188.00p 188.00p 188.00p 188.00p 4000
29/10/2018 189.00p 190.00p 186.00p 190.00p 1452
26/10/2018 196.00p 196.00p 186.00p 190.00p 4768
25/10/2018 196.50p 196.50p 192.08p 196.00p 100
24/10/2018 196.50p 199.30p 196.50p 196.50p 52
23/10/2018 196.50p 196.50p 196.50p 196.50p 0
22/10/2018 196.50p 196.50p 193.00p 196.50p 2000
19/10/2018 196.50p 198.95p 196.50p 196.50p 1100
18/10/2018 195.00p 196.50p 195.00p 196.50p 5076
17/10/2018 195.00p 196.00p 195.00p 195.00p 20
16/10/2018 195.00p 195.00p 195.00p 195.00p 0
15/10/2018 195.00p 195.00p 192.00p 195.00p 1000
12/10/2018 195.00p 195.00p 192.00p 195.00p 1750
11/10/2018 196.00p 200.00p 195.00p 195.00p 4096
10/10/2018 200.00p 200.00p 200.00p 200.00p 0
09/10/2018 200.00p 200.00p 196.90p 200.00p 858
08/10/2018 200.00p 200.00p 196.80p 200.00p 8512
05/10/2018 202.00p 202.00p 196.80p 200.00p 2893
04/10/2018 202.00p 202.00p 202.00p 202.00p 15000
03/10/2018 202.00p 202.00p 200.20p 202.00p 802
02/10/2018 202.00p 202.00p 200.20p 202.00p 3967
01/10/2018 202.00p 202.00p 200.20p 202.00p 2600
28/09/2018 202.00p 202.00p 200.20p 202.00p 607
27/09/2018 202.00p 202.00p 202.00p 202.00p 0
26/09/2018 202.00p 202.00p 200.20p 202.00p 4418
25/09/2018 202.00p 202.00p 202.00p 202.00p 0
24/09/2018 202.00p 202.00p 200.20p 202.00p 5314
21/09/2018 204.00p 204.00p 200.40p 202.00p 12541
20/09/2018 204.00p 204.00p 200.40p 204.00p 4287
19/09/2018 204.00p 204.00p 201.50p 204.00p 17
18/09/2018 204.00p 204.00p 200.40p 204.00p 12000
17/09/2018 204.00p 204.00p 201.60p 204.00p 1084
14/09/2018 204.00p 204.00p 200.40p 204.00p 2911
13/09/2018 204.00p 204.00p 200.40p 204.00p 816
12/09/2018 201.00p 204.00p 200.02p 204.00p 1993

*Close Price adjusted for both dividends and splits