1. Share Prices

  2. Haydale Graphene Industries PLC (HAYD)

0.69p+0.09 (+15.00%)05 Dec 2025, 17:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Haydale Graphene Industries PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.63p0.70p0.60p0.69p25,139,105
Dec 4, 20250.55p0.65p0.55p0.60p9,745,748
Dec 3, 20250.55p0.60p0.51p0.55p4,658,695
Dec 2, 20250.60p0.64p0.50p0.55p18,409,882
Dec 1, 20250.50p0.55p0.49p0.53p10,297,249
Nov 28, 20250.47p0.54p0.45p0.54p9,617,830
Nov 27, 20250.47p0.50p0.45p0.47p1,648,048
Nov 26, 20250.47p0.50p0.45p0.47p3,166,269
Nov 25, 20250.47p0.50p0.45p0.47p1,624,722
Nov 24, 20250.53p0.55p0.45p0.47p8,193,904
Nov 21, 20250.53p0.55p0.50p0.53p1,895,107
Nov 20, 20250.53p0.55p0.50p0.53p4,137,576
Nov 19, 20250.53p0.00p0.00p0.53p0
Nov 18, 20250.53p0.55p0.50p0.53p591,562
Nov 17, 20250.53p0.55p0.47p0.53p4,980,081
Nov 14, 20250.50p0.55p0.45p0.53p15,394,217
Nov 13, 20250.53p0.55p0.48p0.50p16,732,454
Nov 12, 20250.58p0.60p0.50p0.53p24,969,420
Nov 11, 20250.60p0.61p0.50p0.57p44,960,211
Nov 10, 20250.60p0.65p0.55p0.60p7,368,308
Nov 7, 20250.60p0.65p0.55p0.60p5,253,114
Nov 6, 20250.63p0.65p0.55p0.60p10,717,456
Nov 5, 20250.65p0.70p0.60p0.63p10,057,288
Nov 4, 20250.70p0.70p0.60p0.65p6,898,264
Nov 3, 20250.68p0.75p0.65p0.68p16,032,831
Oct 31, 20250.72p0.75p0.60p0.65p64,526,314
Oct 30, 20250.59p0.95p0.54p0.72p180,690,837
Oct 29, 20250.59p0.63p0.55p0.59p2,295,865
Oct 28, 20250.59p0.63p0.58p0.59p2,078,916
Oct 27, 20250.57p0.65p0.55p0.59p3,123,411
Oct 24, 20250.63p0.67p0.55p0.58p12,185,771
Oct 23, 20250.70p0.75p0.60p0.67p16,195,493
Oct 22, 20250.65p0.70p0.60p0.65p1,402,243
Oct 21, 20250.70p0.70p0.60p0.65p1,449,213
Oct 20, 20250.65p0.70p0.62p0.65p8,520,047
Oct 17, 20250.65p0.70p0.60p0.65p4,448,428
Oct 16, 20250.68p0.73p0.69p0.69p4,684,408
Oct 15, 20250.70p0.70p0.65p0.68p4,030,565
Oct 14, 20250.65p0.75p0.60p0.68p9,303,938
Oct 13, 20250.65p0.70p0.60p0.65p8,135,552
Oct 10, 20250.68p0.70p0.60p0.65p7,210,986
Oct 9, 20250.70p0.75p0.65p0.66p6,943,262
Oct 8, 20250.70p0.75p0.65p0.70p8,872,980
Oct 7, 20250.63p0.75p0.60p0.70p10,812,373
Oct 6, 20250.63p0.65p0.60p0.65p2,650,326
Oct 3, 20250.55p0.65p0.50p0.60p11,465,051
Oct 2, 20250.55p0.60p0.50p0.55p732,222
Oct 1, 20250.57p0.60p0.50p0.55p3,011,817
Sep 30, 20250.55p0.65p0.50p0.57p10,839,384
Sep 29, 20250.53p0.65p0.50p0.55p10,229,047
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.