Market data

Select a section

Haydale Graphene Industries

(HAYD)
Sector: Chemicals
0.12p
0.00p 2.08
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 0.12p 0.13p 0.12p 0.12p 1,542,257
16/01/2025 0.12p 0.13p 0.12p 0.12p 2,159,566
15/01/2025 0.12p 0.13p 0.12p 0.12p 30,117,306
14/01/2025 0.12p 0.12p 0.12p 0.12p 4,936,276
13/01/2025 0.12p 0.12p 0.11p 0.12p 2,589,280
10/01/2025 0.12p 0.13p 0.11p 0.12p 7,166,509
09/01/2025 0.12p 0.12p 0.11p 0.12p 1,356,898
08/01/2025 0.12p 0.13p 0.11p 0.12p 5,723,418
07/01/2025 0.12p 0.13p 0.11p 0.12p 5,544,282
06/01/2025 0.12p 0.13p 0.11p 0.12p 18,332,288
03/01/2025 0.12p 0.12p 0.11p 0.12p 7,057,866
02/01/2025 0.13p 0.14p 0.11p 0.12p 13,762,560
01/01/2025 0.13p 0.14p 0.13p 0.13p 8,146,824
31/12/2024 0.13p 0.14p 0.13p 0.13p 8,146,824
30/12/2024 0.13p 0.14p 0.13p 0.13p 4,821,571
27/12/2024 0.13p 0.14p 0.12p 0.13p 9,529,187
26/12/2024 0.13p 0.14p 0.12p 0.13p 5,358,955
25/12/2024 0.13p 0.14p 0.12p 0.13p 5,358,955
24/12/2024 0.13p 0.14p 0.12p 0.13p 5,358,955
23/12/2024 0.13p 0.14p 0.12p 0.13p 6,530,879
20/12/2024 0.12p 0.13p 0.11p 0.12p 8,145,588
19/12/2024 0.12p 0.13p 0.11p 0.11p 16,503,035
18/12/2024 0.12p 0.12p 0.11p 0.11p 3,928,703
17/12/2024 0.12p 0.12p 0.11p 0.12p 9,204
16/12/2024 0.12p 0.13p 0.11p 0.12p 3,671,055
13/12/2024 0.13p 0.13p 0.11p 0.12p 8,682,718
12/12/2024 0.13p 0.13p 0.12p 0.13p 1,399,548
11/12/2024 0.13p 0.13p 0.12p 0.12p 7,386,635
10/12/2024 0.13p 0.13p 0.11p 0.13p 13,476,372
09/12/2024 0.13p 0.13p 0.12p 0.13p 29,896,535
06/12/2024 0.12p 0.13p 0.11p 0.13p 4,353,782
05/12/2024 0.12p 0.12p 0.11p 0.12p 6,322,148
04/12/2024 0.13p 0.13p 0.11p 0.12p 3,531,877
03/12/2024 0.13p 0.13p 0.12p 0.13p 3,116,927
02/12/2024 0.13p 0.13p 0.11p 0.12p 8,181,885
29/11/2024 0.13p 0.13p 0.12p 0.13p 553,591
28/11/2024 0.13p 0.13p 0.12p 0.13p 7,160,051
27/11/2024 0.12p 0.13p 0.11p 0.13p 4,349,881
26/11/2024 0.12p 0.13p 0.12p 0.12p 935,071
25/11/2024 0.12p 0.13p 0.11p 0.12p 11,560,739
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

Market data

Select a section