Market data

Select a section

Haydale Graphene Industries

(HAYD)
Sector: Chemicals
0.11p
-0.01p -5.00
Last updated: 11:14:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 0.12p 0.12p 0.11p 0.12p 3,858,534
21/11/2024 0.12p 0.13p 0.11p 0.12p 155,514,277
20/11/2024 0.13p 0.13p 0.11p 0.12p 52,380,579
19/11/2024 0.13p 0.13p 0.12p 0.13p 2,360,916
18/11/2024 0.13p 0.13p 0.12p 0.13p 2,418,451
15/11/2024 0.13p 0.13p 0.12p 0.12p 4,577,246
14/11/2024 0.13p 0.13p 0.12p 0.12p 35,897,168
13/11/2024 0.13p 0.13p 0.12p 0.12p 3,061,081
12/11/2024 0.13p 0.13p 0.12p 0.13p 3,074,918
11/11/2024 0.13p 0.13p 0.12p 0.13p 4,223,889
08/11/2024 0.13p 0.13p 0.12p 0.13p 1,393,381
07/11/2024 0.13p 0.13p 0.12p 0.13p 2,112,524
06/11/2024 0.13p 0.13p 0.12p 0.13p 4,008,720
05/11/2024 0.13p 0.13p 0.12p 0.13p 4,333,913
04/11/2024 0.13p 0.14p 0.12p 0.13p 2,989,810
01/11/2024 0.13p 0.14p 0.12p 0.14p 869,094
31/10/2024 0.14p 0.15p 0.12p 0.13p 7,092,295
30/10/2024 0.14p 0.14p 0.13p 0.14p 1,740,392
29/10/2024 0.14p 0.15p 0.13p 0.14p 5,582,229
28/10/2024 0.15p 0.15p 0.13p 0.15p 31,682,014
25/10/2024 0.27p 0.28p 0.14p 0.16p 13,263,423
24/10/2024 0.27p 0.28p 0.25p 0.27p 3,194,627
23/10/2024 0.26p 0.28p 0.25p 0.26p 1,245,989
22/10/2024 0.26p 0.27p 0.26p 0.26p 963,333
21/10/2024 0.26p 0.27p 0.25p 0.26p 2,434,120
18/10/2024 0.27p 0.27p 0.25p 0.26p 3,863,513
17/10/2024 0.27p 0.28p 0.26p 0.27p 1,692,798
16/10/2024 0.27p 0.28p 0.26p 0.27p 979,414
15/10/2024 0.27p 0.28p 0.26p 0.27p 232,562
14/10/2024 0.28p 0.28p 0.26p 0.27p 1,383,897
11/10/2024 0.28p 0.30p 0.26p 0.28p 2,624,359
10/10/2024 0.28p 0.30p 0.26p 0.27p 2,304,127
09/10/2024 0.29p 0.30p 0.26p 0.28p 3,366,334
08/10/2024 0.29p 0.30p 0.27p 0.29p 72,345
07/10/2024 0.28p 0.30p 0.27p 0.29p 431,090
04/10/2024 0.28p 0.30p 0.26p 0.28p 412,406
03/10/2024 0.29p 0.30p 0.28p 0.29p 1,755,812
02/10/2024 0.29p 0.30p 0.28p 0.29p 1,950,585
01/10/2024 0.29p 0.30p 0.28p 0.30p 991,510
30/09/2024 0.29p 0.30p 0.28p 0.29p 625,427
27/09/2024 0.29p 0.30p 0.28p 0.29p 1,388,149
26/09/2024 0.29p 0.30p 0.28p 0.29p 1,142,417
25/09/2024 0.29p 0.29p 0.28p 0.29p 560,927
24/09/2024 0.29p 0.30p 0.27p 0.27p 708,475
23/09/2024 0.29p 0.30p 0.28p 0.30p 861,632
20/09/2024 0.29p 0.30p 0.28p 0.29p 820,569
19/09/2024 0.29p 0.29p 0.28p 0.29p 241,030
18/09/2024 0.29p 0.30p 0.28p 0.29p 967,420
17/09/2024 0.30p 0.31p 0.28p 0.29p 1,569,096
16/09/2024 0.29p 0.31p 0.28p 0.30p 2,767,825
13/09/2024 0.30p 0.31p 0.28p 0.30p 1,487,464
12/09/2024 0.30p 0.31p 0.29p 0.30p 839,079
11/09/2024 0.30p 0.31p 0.29p 0.30p 609,130
10/09/2024 0.30p 0.31p 0.29p 0.30p 215,989
09/09/2024 0.30p 0.32p 0.29p 0.30p 1,943,090
06/09/2024 0.30p 0.31p 0.29p 0.31p 377,975
05/09/2024 0.30p 0.32p 0.29p 0.30p 441,767
04/09/2024 0.32p 0.33p 0.29p 0.30p 5,861,906
03/09/2024 0.31p 0.33p 0.30p 0.31p 2,832,592
02/09/2024 0.33p 0.33p 0.30p 0.30p 5,589,935
30/08/2024 0.32p 0.32p 0.30p 0.31p 2,072,507
29/08/2024 0.32p 0.32p 0.31p 0.32p 304,926
28/08/2024 0.32p 0.32p 0.31p 0.32p 1,046,124
27/08/2024 0.33p 0.33p 0.31p 0.32p 5,396,017
26/08/2024 0.34p 0.35p 0.32p 0.34p 1,863,458
23/08/2024 0.34p 0.35p 0.32p 0.34p 1,863,458
22/08/2024 0.34p 0.35p 0.32p 0.34p 1,863,458
21/08/2024 0.34p 0.35p 0.32p 0.34p 3,394,267
20/08/2024 0.34p 0.35p 0.33p 0.34p 1,636,516
19/08/2024 0.34p 0.35p 0.33p 0.34p 2,444,755
16/08/2024 0.36p 0.36p 0.33p 0.34p 3,017,771
15/08/2024 0.36p 0.37p 0.34p 0.36p 453,862
14/08/2024 0.39p 0.40p 0.35p 0.36p 3,606,936
13/08/2024 0.36p 0.37p 0.35p 0.36p 1,781,107
12/08/2024 0.36p 0.38p 0.35p 0.36p 5,950,780
09/08/2024 0.36p 0.38p 0.35p 0.36p 595,352
08/08/2024 0.36p 0.38p 0.35p 0.36p 1,709,520
07/08/2024 0.36p 0.38p 0.35p 0.36p 117,631
06/08/2024 0.36p 0.38p 0.34p 0.36p 1,093,951
05/08/2024 0.36p 0.38p 0.34p 0.36p 2,329,739
02/08/2024 0.36p 0.38p 0.34p 0.36p 494,637
01/08/2024 0.35p 0.37p 0.33p 0.36p 2,877,930
31/07/2024 0.35p 0.37p 0.34p 0.35p 621,480
30/07/2024 0.35p 0.37p 0.33p 0.35p 2,684,096
29/07/2024 0.34p 0.36p 0.33p 0.35p 3,220,836
26/07/2024 0.33p 0.35p 0.31p 0.33p 3,290,910
25/07/2024 0.33p 0.35p 0.31p 0.33p 1,973,299
24/07/2024 0.33p 0.35p 0.30p 0.33p 4,569,420
23/07/2024 0.31p 0.35p 0.30p 0.31p 8,268,577
22/07/2024 0.30p 0.32p 0.29p 0.31p 2,520,230
19/07/2024 0.30p 0.32p 0.29p 0.30p 24,522,062
18/07/2024 0.31p 0.33p 0.29p 0.30p 6,051,199
17/07/2024 0.29p 0.30p 0.28p 0.29p 1,285,047
16/07/2024 0.29p 0.30p 0.28p 0.29p 1,440,485
15/07/2024 0.29p 0.30p 0.28p 0.29p 1,729,261
12/07/2024 0.29p 0.30p 0.28p 0.29p 15,414,108
11/07/2024 0.30p 0.30p 0.28p 0.29p 3,887,807
10/07/2024 0.33p 0.35p 0.29p 0.30p 11,349,592
09/07/2024 0.36p 0.40p 0.31p 0.33p 39,465,197
08/07/2024 0.30p 0.30p 0.29p 0.30p 2,422,191
05/07/2024 0.30p 0.30p 0.29p 0.30p 259,186
04/07/2024 0.30p 0.32p 0.29p 0.30p 474,135
03/07/2024 0.30p 0.31p 0.29p 0.30p 2,974,072
02/07/2024 0.30p 0.30p 0.29p 0.30p 819,927
01/07/2024 0.30p 0.30p 0.29p 0.30p 811,104
28/06/2024 0.32p 0.32p 0.29p 0.30p 3,920,375
27/06/2024 0.32p 0.33p 0.31p 0.32p 460,944
26/06/2024 0.33p 0.34p 0.31p 0.32p 5,128,806
25/06/2024 0.34p 0.34p 0.30p 0.30p 4,254,622
24/06/2024 0.34p 0.34p 0.33p 0.34p 273,355
21/06/2024 0.34p 0.34p 0.33p 0.34p 270,537
20/06/2024 0.34p 0.34p 0.33p 0.34p 1,464,613
19/06/2024 0.35p 0.35p 0.33p 0.34p 3,614,596
18/06/2024 0.36p 0.38p 0.34p 0.35p 5,429,332
17/06/2024 0.39p 0.39p 0.36p 0.36p 2,311,927
14/06/2024 0.39p 0.39p 0.38p 0.39p 58,044
13/06/2024 0.39p 0.40p 0.38p 0.39p 1,391,462
12/06/2024 0.39p 0.40p 0.37p 0.39p 6,189,997
11/06/2024 0.39p 0.40p 0.38p 0.39p 2,029,839
10/06/2024 0.39p 0.40p 0.38p 0.39p 59,153
07/06/2024 0.39p 0.40p 0.38p 0.39p 509,991
06/06/2024 0.39p 0.41p 0.38p 0.39p 707,639
05/06/2024 0.39p 0.40p 0.38p 0.39p 3,600,603
04/06/2024 0.40p 0.41p 0.38p 0.39p 684,365
03/06/2024 0.39p 0.41p 0.38p 0.40p 6,703,557
31/05/2024 0.39p 0.41p 0.37p 0.39p 527,213
30/05/2024 0.38p 0.41p 0.36p 0.41p 10,979,776
29/05/2024 0.38p 0.41p 0.35p 0.38p 5,010,274
28/05/2024 0.38p 0.40p 0.35p 0.38p 619,234
27/05/2024 0.38p 0.40p 0.35p 0.38p 4,770,283

Market data

Select a section