UK markets close in 4 hours 23 minutes

Haydale Graphene Industries plc (HAYD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.4600+0.0050 (+1.10%)
As of 11:39AM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.45000.47000.45000.46000.46002,354,240
01 May 20240.45500.46000.45000.45500.4550716,498
30 Apr 20240.45500.46000.45000.45500.45501,847,408
29 Apr 20240.45000.46000.45000.45500.45505,532,606
26 Apr 20240.44500.47000.43000.45000.45005,005,308
25 Apr 20240.44000.45000.43000.44500.44501,689,284
24 Apr 20240.43500.45000.43000.44000.4400794,948
23 Apr 20240.43500.44000.43000.43500.4350423,147
22 Apr 20240.43500.44000.43000.43500.4350173,249
19 Apr 20240.42500.44000.42000.44000.44003,866,446
18 Apr 20240.46000.47500.42000.43900.43904,205,611
17 Apr 20240.46000.47000.45000.46000.46001,395,416
16 Apr 20240.42000.48000.40000.46000.460031,173,108
15 Apr 20240.45500.46000.41500.43000.43005,612,842
12 Apr 20240.45500.46000.45000.45500.45501,203,279
11 Apr 20240.46000.47000.45000.45500.4550823,389
10 Apr 20240.46000.46800.45000.46000.4600411,358
09 Apr 20240.46500.48000.45000.46000.46001,483,894
08 Apr 20240.47000.48000.45000.46500.46501,386,955
05 Apr 20240.46500.49000.45000.47000.47002,916,567
04 Apr 20240.46500.45100.45000.46500.4650194,284
03 Apr 20240.45500.48000.45000.46500.46501,450,427
02 Apr 20240.45500.45900.45000.45500.45502,376,455
28 Mar 20240.45500.46000.45000.45500.4550925,894
27 Mar 20240.45500.46000.45000.45500.45503,122,985
26 Mar 20240.46500.46400.45000.45500.4550595,780
25 Mar 20240.47500.48000.45000.46500.46502,544,025
22 Mar 20240.47500.48000.47000.47500.4750341,585
21 Mar 20240.47500.48000.46100.47500.4750695,745
20 Mar 20240.47500.48000.47000.47500.4750366,643
19 Mar 20240.47500.47700.47000.47500.4750259,790
18 Mar 20240.47500.48000.47000.47500.4750462,721
15 Mar 20240.48500.50000.47000.47500.47503,108,544
14 Mar 20240.49000.49900.48000.48500.48502,182,619
13 Mar 20240.49000.50000.48000.49000.49004,125,014
12 Mar 20240.45500.52000.45000.49000.49007,392,219
11 Mar 20240.46500.48000.44000.45500.45502,441,785
08 Mar 20240.44500.48000.44000.46500.4650576,220
07 Mar 20240.44500.45000.44000.45000.4500556,592
06 Mar 20240.44500.45000.44000.44500.4450580,829
05 Mar 20240.44500.45000.44000.44500.4450849,032
04 Mar 20240.44500.45000.44000.44500.4450254,555
01 Mar 20240.44500.45000.44000.44500.4450394,048
29 Feb 20240.44500.45000.44000.44500.445074,838
28 Feb 20240.44500.45000.44000.44500.4450458,096
27 Feb 20240.44500.45000.44000.44500.4450936,799
26 Feb 20240.44500.45000.44000.44500.4450177,360
23 Feb 20240.45000.45000.43000.44500.4450347,677
22 Feb 20240.45000.46300.44000.46300.4630553,341
21 Feb 20240.45000.46000.44000.45000.4500155,154
20 Feb 20240.45000.45000.41500.45000.450028,058
19 Feb 20240.45000.46000.44000.45000.4500922,135
16 Feb 20240.45000.46000.44000.45000.45001,283,269
15 Feb 20240.44500.46000.43000.45000.45001,107,118
14 Feb 20240.46500.48000.43000.44500.44501,231,649
13 Feb 20240.46500.48000.45000.45000.4500967,343
12 Feb 20240.46500.46300.45000.46500.4650111,211
09 Feb 20240.46500.46300.45000.46500.4650222,420
08 Feb 20240.46500.46500.45000.46500.4650259,376
07 Feb 20240.46500.46300.45000.46500.4650511,807
06 Feb 20240.46500.48000.44100.46500.46509,113,673
05 Feb 20240.47000.48000.45000.46500.4650890,038
02 Feb 20240.47000.47000.46000.47000.4700649,392
01 Feb 20240.47000.46700.46000.47000.4700318,521
31 Jan 20240.47000.46700.46000.47000.4700524,116
30 Jan 20240.49000.51000.46000.47000.47002,642,869
29 Jan 20240.49000.50000.48000.49000.49002,165,223
26 Jan 20240.49000.50000.48000.49000.49005,728,756
25 Jan 20240.49000.50000.48000.49000.4900536,969
24 Jan 20240.50000.50000.48000.49000.49001,420,849
23 Jan 20240.50000.52000.48000.50000.50001,042,051
22 Jan 20240.49000.52000.48000.50000.500011,169,244
19 Jan 20240.49000.50000.48000.49000.4900934,221
18 Jan 20240.49000.50000.48000.49000.4900398,000
17 Jan 20240.49000.50000.48300.49000.4900110,432
16 Jan 20240.49000.50000.48000.49000.4900611,015
15 Jan 20240.48300.50000.48000.49000.49003,664,008
12 Jan 20240.48500.50000.47000.48500.4850582,216
11 Jan 20240.48500.50000.47000.48500.4850731,726
10 Jan 20240.48500.50000.45000.45000.4500739,736
09 Jan 20240.48500.50000.47000.48500.485057,279
08 Jan 20240.48000.50000.47000.48500.48505,978,610
05 Jan 20240.48000.49600.46000.48000.48001,339,030
04 Jan 20240.48000.50000.46000.48000.4800560,502
03 Jan 20240.48000.51000.46100.48000.48001,535,784
02 Jan 20240.47500.51000.45500.51000.51002,052,173
29 Dec 20230.47500.50000.45500.47500.4750637,608
28 Dec 20230.47500.50000.41000.47500.47504,096,532
27 Dec 20230.42000.48000.41000.47500.47503,810,802
22 Dec 20230.42000.43900.42000.42000.42001,225,339
21 Dec 20230.42000.45700.41000.42000.42001,053,020
20 Dec 20230.41500.43000.40000.42000.42002,405,523
19 Dec 20230.41500.42000.41400.41500.4150248,933
18 Dec 20230.41500.42000.41400.41500.4150219,407
15 Dec 20230.41500.42000.41000.41500.4150873,469
14 Dec 20230.41500.42000.41000.41500.4150164,260
13 Dec 20230.42000.43000.41000.41500.41502,351,053
12 Dec 20230.42000.43000.41000.42000.4200952,786
11 Dec 20230.41500.45000.40300.45000.4500764,384
08 Dec 20230.41000.43000.40000.41500.41504,651,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...