Market data

Select a section

Haydale Graphene Industries

(HAYD)
Sector: Chemicals
0.65p
-0.08p -10.34
Last updated: 17:07:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 0.73p 0.75p 0.60p 0.65p 64,526,315
30/10/2025 0.59p 0.95p 0.54p 0.73p 175,710,682
29/10/2025 0.59p 0.63p 0.55p 0.59p 2,295,870
28/10/2025 0.59p 0.63p 0.58p 0.59p 2,078,916
27/10/2025 0.58p 0.65p 0.55p 0.59p 3,123,412
24/10/2025 0.63p 0.67p 0.55p 0.58p 12,185,774
23/10/2025 0.70p 0.75p 0.60p 0.67p 16,195,493
22/10/2025 0.65p 0.70p 0.60p 0.65p 1,402,246
21/10/2025 0.65p 0.70p 0.60p 0.65p 1,449,218
20/10/2025 0.65p 0.70p 0.62p 0.65p 8,520,047
17/10/2025 0.65p 0.70p 0.60p 0.65p 4,448,426
16/10/2025 0.68p 0.73p 0.60p 0.69p 4,776,542
15/10/2025 0.68p 0.70p 0.65p 0.68p 4,030,569
14/10/2025 0.65p 0.75p 0.60p 0.68p 9,303,939
13/10/2025 0.65p 0.70p 0.60p 0.65p 8,135,549
10/10/2025 0.68p 0.70p 0.60p 0.65p 5,110,985
09/10/2025 0.70p 0.75p 0.65p 0.66p 6,943,260
08/10/2025 0.70p 0.75p 0.65p 0.70p 8,872,980
07/10/2025 0.63p 0.75p 0.60p 0.70p 10,812,376
06/10/2025 0.63p 0.65p 0.60p 0.65p 2,650,329
03/10/2025 0.55p 0.65p 0.50p 0.60p 8,465,057
02/10/2025 0.55p 0.60p 0.50p 0.55p 732,221
01/10/2025 0.58p 0.60p 0.50p 0.55p 3,011,818
30/09/2025 0.55p 0.65p 0.50p 0.58p 10,839,385
29/09/2025 0.53p 0.65p 0.50p 0.55p 10,229,053
26/09/2025 0.53p 0.55p 0.50p 0.53p 1,525,206
25/09/2025 0.53p 0.55p 0.50p 0.53p 2,962,121
24/09/2025 0.53p 0.55p 0.50p 0.53p 6,539,609
23/09/2025 0.58p 0.60p 0.50p 0.53p 6,981,220
22/09/2025 0.55p 0.65p 0.50p 0.57p 8,140,880
19/09/2025 0.55p 0.60p 0.54p 0.55p 3,842,834
18/09/2025 0.55p 0.60p 0.50p 0.55p 1,890,425
17/09/2025 0.55p 0.60p 0.50p 0.55p 2,641,787
16/09/2025 0.55p 0.60p 0.50p 0.55p 2,482,767
15/09/2025 0.58p 0.60p 0.50p 0.55p 6,975,149
12/09/2025 0.60p 0.65p 0.55p 0.56p 2,723,352
11/09/2025 0.58p 0.70p 0.55p 0.57p 20,948,509
10/09/2025 0.53p 0.55p 0.50p 0.55p 15,286,098
09/09/2025 0.53p 0.55p 0.50p 0.53p 10,069,737
08/09/2025 0.53p 0.55p 0.50p 0.50p 3,521,451
05/09/2025 0.53p 0.55p 0.50p 0.53p 969,891
04/09/2025 0.53p 0.55p 0.50p 0.53p 1,818,313
03/09/2025 0.52p 0.55p 0.48p 0.53p 2,684,680
02/09/2025 0.58p 0.60p 0.46p 0.52p 24,587,833
01/09/2025 0.58p 0.60p 0.55p 0.58p 2,297,879
29/08/2025 0.58p 0.60p 0.55p 0.60p 3,503,406
28/08/2025 0.60p 0.65p 0.55p 0.59p 7,373,038
27/08/2025 0.60p 0.65p 0.55p 0.60p 8,807,008
26/08/2025 0.58p 0.65p 0.55p 0.60p 2,622,075
25/08/2025 0.58p 0.60p 0.55p 0.58p 4,334,060
22/08/2025 0.58p 0.60p 0.55p 0.58p 4,334,060
21/08/2025 0.63p 0.65p 0.55p 0.58p 2,553,833
20/08/2025 0.63p 0.66p 0.61p 0.63p 2,151,775
19/08/2025 0.63p 0.65p 0.60p 0.63p 1,971,383
18/08/2025 0.63p 0.65p 0.60p 0.63p 3,017,323
15/08/2025 0.58p 0.65p 0.55p 0.59p 12,443,516
14/08/2025 0.58p 0.60p 0.55p 0.58p 880,660
13/08/2025 0.58p 0.60p 0.55p 0.58p 1,240,083
12/08/2025 0.58p 0.60p 0.55p 0.60p 1,903,488
11/08/2025 0.58p 0.60p 0.55p 0.58p 4,481,926
08/08/2025 0.58p 0.60p 0.54p 0.58p 5,985,412
07/08/2025 0.63p 0.65p 0.55p 0.58p 7,034,239
06/08/2025 0.63p 0.65p 0.60p 0.63p 5,226,323
05/08/2025 0.65p 0.70p 0.60p 0.63p 8,328,771
04/08/2025 0.68p 0.70p 0.60p 0.65p 5,694,126
01/08/2025 0.68p 0.70p 0.65p 0.68p 1,188,491
31/07/2025 0.68p 0.70p 0.65p 0.68p 1,350,041
30/07/2025 0.70p 0.70p 0.65p 0.68p 5,499,820
29/07/2025 0.68p 0.75p 0.64p 0.64p 12,362,865
28/07/2025 0.68p 0.70p 0.65p 0.68p 5,646,712
25/07/2025 0.68p 0.70p 0.65p 0.68p 4,099,639
24/07/2025 0.70p 0.72p 0.65p 0.68p 5,042,356
23/07/2025 0.70p 0.74p 0.66p 0.70p 2,839,644
22/07/2025 0.68p 0.75p 0.65p 0.70p 14,252,959
21/07/2025 0.63p 0.70p 0.60p 0.68p 15,218,374
18/07/2025 0.55p 0.65p 0.50p 0.59p 25,835,859
17/07/2025 0.63p 0.65p 0.50p 0.55p 37,355,146
16/07/2025 0.68p 0.70p 0.60p 0.63p 26,124,526
15/07/2025 0.73p 0.75p 0.65p 0.68p 23,002,973
14/07/2025 0.85p 0.90p 0.70p 0.73p 22,565,907
11/07/2025 0.85p 0.90p 0.80p 0.90p 9,871,091
10/07/2025 0.80p 0.90p 0.76p 0.85p 18,210,223
09/07/2025 0.75p 0.90p 0.70p 0.83p 49,074,274
08/07/2025 0.65p 0.80p 0.60p 0.75p 23,303,692
07/07/2025 0.65p 0.68p 0.63p 0.65p 6,820,464
04/07/2025 0.65p 0.70p 0.63p 0.65p 5,924,860
03/07/2025 0.65p 0.70p 0.60p 0.65p 3,447,518
02/07/2025 0.65p 0.70p 0.60p 0.65p 7,158,350
01/07/2025 0.62p 0.70p 0.60p 0.65p 21,106,124
30/06/2025 0.58p 0.64p 0.55p 0.62p 40,812,453
27/06/2025 0.56p 0.60p 0.53p 0.59p 24,554,484
26/06/2025 0.63p 0.66p 0.45p 0.56p 59,907,133
25/06/2025 0.65p 0.75p 0.60p 0.67p 31,269,423
24/06/2025 0.58p 0.85p 0.56p 0.65p 75,509,712
23/06/2025 0.59p 0.61p 0.55p 0.58p 27,336,952
20/06/2025 0.48p 0.62p 0.46p 0.59p 45,094,291
19/06/2025 0.48p 0.50p 0.46p 0.48p 8,375,759
18/06/2025 0.48p 0.51p 0.46p 0.48p 16,707,926
17/06/2025 0.49p 0.56p 0.45p 0.48p 54,684,194
16/06/2025 0.37p 0.55p 0.34p 0.49p 112,723,604
13/06/2025 0.24p 0.46p 0.23p 0.36p 195,507,201
12/06/2025 0.18p 0.25p 0.17p 0.24p 61,591,425
11/06/2025 0.17p 0.18p 0.17p 0.18p 19,796,942
10/06/2025 0.17p 0.17p 0.16p 0.17p 15,790,061
09/06/2025 0.17p 0.17p 0.16p 0.17p 28,259,499
06/06/2025 0.16p 0.17p 0.16p 0.17p 12,682,916
05/06/2025 0.16p 0.17p 0.16p 0.17p 5,664,150
04/06/2025 0.16p 0.17p 0.16p 0.16p 12,162,503
03/06/2025 0.16p 0.16p 0.16p 0.16p 21,140,720
02/06/2025 0.15p 0.16p 0.15p 0.16p 17,621,155
30/05/2025 0.15p 0.15p 0.14p 0.15p 35,796,092
29/05/2025 0.14p 0.15p 0.14p 0.15p 7,278,114
28/05/2025 0.14p 0.15p 0.13p 0.15p 9,465,308
27/05/2025 0.14p 0.15p 0.13p 0.14p 5,978,101
26/05/2025 0.14p 0.14p 0.13p 0.14p 1,661,605
23/05/2025 0.14p 0.14p 0.13p 0.14p 1,661,605
22/05/2025 0.13p 0.14p 0.12p 0.14p 10,220,650
21/05/2025 0.13p 0.14p 0.12p 0.13p 2,867,246
20/05/2025 0.13p 0.14p 0.12p 0.13p 1,648,960
19/05/2025 0.13p 0.14p 0.12p 0.13p 4,456,373
16/05/2025 0.13p 0.14p 0.12p 0.13p 1,006,052
15/05/2025 0.13p 0.13p 0.12p 0.13p 9,823,133
14/05/2025 0.13p 0.13p 0.13p 0.13p 619,900
13/05/2025 0.13p 0.13p 0.12p 0.13p 5,992,540
12/05/2025 0.12p 0.13p 0.12p 0.13p 4,325,956
09/05/2025 0.12p 0.13p 0.12p 0.12p 1,573,729
08/05/2025 0.12p 0.13p 0.12p 0.12p 10,204,252
07/05/2025 0.13p 0.13p 0.12p 0.12p 4,051,989
06/05/2025 0.13p 0.13p 0.13p 0.13p 1,555,356
05/05/2025 0.13p 0.14p 0.12p 0.13p 12,207,447

Market data

Select a section