Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Haydale Graphene Industries Historic Prices

 
     
Date Open High Low Close Volume
Jan 22, 2020 1.77 1.77 1.71 1.80 191,243
Jan 21, 2020 1.78 1.78 1.72 1.80 189,790
Jan 20, 2020 1.77 1.80 1.72 1.80 1,146,738
Jan 17, 2020 1.73 1.77 1.71 1.75 468,283
Jan 16, 2020 1.81 1.90 1.70 1.75 2,378,375
Jan 15, 2020 1.83 1.87 1.83 1.85 167,531
Jan 14, 2020 1.83 1.88 1.83 1.88 885,762
Jan 13, 2020 1.88 1.90 1.77 1.77 425,038
Jan 10, 2020 1.80 1.83 1.80 1.88 60,452
Jan 9, 2020 1.83 1.88 1.83 1.88 267,596
Jan 8, 2020 1.89 1.95 1.82 1.88 343,102
Jan 7, 2020 1.94 1.94 1.85 1.90 974,499
Jan 6, 2020 1.94 1.95 1.86 1.93 369,673
Jan 3, 2020 1.97 1.98 1.86 1.93 701,796
Jan 2, 2020 1.93 2.00 1.86 1.93 1,097,837
Jan 1, 2020 1.93 1.93 1.86 1.93 330,296
Dec 31, 2019 1.93 1.93 1.86 1.93 330,296
Dec 30, 2019 1.85 1.93 1.85 1.93 539,550
Dec 27, 2019 1.93 1.97 1.85 1.93 234,927
Dec 26, 2019 1.91 1.93 1.83 1.90 619,935
Dec 25, 2019 1.91 1.93 1.83 1.90 619,935
Dec 24, 2019 1.91 1.93 1.83 1.90 619,935
Dec 23, 2019 2.00 2.00 1.83 1.90 55,362
Dec 20, 2019 1.91 1.91 1.82 1.90 176,372
Dec 19, 2019 1.82 2.00 1.82 1.90 140,603
Dec 18, 2019 1.92 1.92 1.83 1.90 363,201
Dec 17, 2019 1.84 2.00 1.80 1.80 1,051,954
Dec 16, 2019 1.95 1.99 1.85 1.90 765,466
Dec 13, 2019 1.93 1.95 1.83 1.90 528,985
Dec 12, 2019 1.92 2.00 1.83 2.00 982,676
Dec 11, 2019 1.93 1.94 1.83 1.90 325,323
Dec 10, 2019 1.90 1.95 1.85 1.93 1,364,422
Dec 9, 2019 1.92 1.95 1.82 1.88 351,640
Dec 6, 2019 1.81 1.94 1.81 1.88 991,567
Dec 5, 2019 1.95 1.95 1.81 1.88 414,252
Dec 4, 2019 1.92 1.95 1.85 1.90 363,621
Dec 3, 2019 1.96 1.96 1.82 1.90 888,357
Dec 2, 2019 1.99 2.00 1.91 1.93 919,681
Nov 29, 2019 1.88 1.99 1.88 1.95 1,094,460
Nov 28, 2019 2.00 2.00 1.81 1.85 2,054,105
Nov 27, 2019 2.10 2.10 1.95 2.03 2,021,497
Nov 26, 2019 1.94 2.40 1.85 2.10 7,311,523
Nov 25, 2019 1.65 1.95 1.56 1.85 1,378,862
Nov 22, 2019 1.60 1.65 1.56 1.60 242,800
Nov 21, 2019 1.48 1.60 1.48 1.58 1,596,409
Nov 20, 2019 1.50 1.50 1.41 1.45 677,686
Nov 19, 2019 1.60 1.60 1.50 1.55 851,317
Nov 18, 2019 1.50 1.52 1.50 1.55 460,880
Nov 15, 2019 1.58 1.58 1.52 1.55 199,365
Nov 14, 2019 1.55 1.59 1.55 1.58 198,949
Showing 1 to 50 of 260