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
Aug 11, 2020 5.00 5.35 4.80 4.90 2,334,671
Aug 10, 2020 4.72 5.00 4.45 4.95 3,130,974
Aug 7, 2020 4.22 4.72 4.22 4.72 1,409,832
Aug 6, 2020 4.48 4.48 4.0386 4.30 2,822,772
Aug 5, 2020 3.815 4.65 3.78 4.35 5,887,669
Aug 4, 2020 3.892 4.00 3.60 3.80 1,911,997
Aug 3, 2020 3.80 3.892 3.51 3.70 1,125,174
Jul 31, 2020 3.69 3.80 3.40 3.60 1,378,731
Jul 30, 2020 3.77 4.00 3.503 3.65 750,514
Jul 29, 2020 3.85 4.00 3.60 3.80 963,938
Jul 28, 2020 3.911 4.18 3.615 3.75 1,582,825
Jul 27, 2020 3.94 4.20 3.911 4.05 1,229,586
Jul 24, 2020 4.2799 4.2799 3.9151 4.05 1,584,182
Jul 23, 2020 4.22 4.50 4.1001 4.20 2,888,477
Jul 22, 2020 4.4339 4.50 4.1001 4.22 1,676,492
Jul 21, 2020 4.398 4.50 4.188 4.35 2,294,955
Jul 20, 2020 4.3999 4.70 3.95 3.95 8,349,466
Jul 17, 2020 3.7781 4.10 3.7781 3.95 1,516,957
Jul 16, 2020 3.55 3.9399 3.55 3.85 2,184,679
Jul 15, 2020 3.825 3.825 3.41 3.55 1,944,771
Jul 14, 2020 3.20 3.90 3.20 3.70 5,793,828
Jul 13, 2020 3.80 3.80 3.027 3.20 7,020,959
Jul 10, 2020 4.14 4.14 3.41 3.80 4,225,334
Jul 9, 2020 3.62 4.30 3.60 4.15 4,936,609
Jul 8, 2020 4.445 4.445 3.50 3.65 8,858,631
Jul 7, 2020 4.75 5.08 3.83002 4.35 12,349,546
Jul 6, 2020 3.79 5.196 3.79 4.80 33,406,169
Jul 3, 2020 3.05 3.90 2.90 3.70 19,323,204
Jul 2, 2020 3.20 3.3695 2.80 2.90 7,962,428
Jul 1, 2020 2.34 4.187 2.34 3.10 63,475,929
Jun 30, 2020 2.0499 2.30 1.95 2.05 4,583,254
Jun 29, 2020 1.9999 2.10 1.902 2.00 1,677,888
Jun 26, 2020 2.0728 2.10 1.9762 2.00 514,428
Jun 25, 2020 1.9505 2.10 1.9505 2.05 3,120,347
Jun 24, 2020 1.95 1.975 1.90 1.975 682,003
Jun 23, 2020 1.798 2.00 1.73 1.95 1,112,707
Jun 22, 2020 1.58 1.796 1.58 1.75 764,023
Jun 19, 2020 1.696 1.70 1.575 1.58 54,747
Jun 18, 2020 1.696 1.696 1.55651 1.60 126,515
Jun 17, 2020 1.696 1.696 1.60 1.60 136,073
Jun 16, 2020 1.71 1.7499 1.5401 1.60 175,355
Jun 15, 2020 1.6101 1.7399 1.5957 1.625 483,514
Jun 12, 2020 1.75 1.75 1.6465 1.70 653,524
Jun 11, 2020 1.796 1.90 1.6021 1.70 2,809,830
Jun 10, 2020 1.625 1.80 1.625 1.70 1,350,895
Jun 9, 2020 1.65999 1.70 1.50 1.65 1,100,827
Jun 8, 2020 1.60 1.70 1.425 1.575 1,385,135
Jun 5, 2020 1.48 1.60 1.48 1.525 268,238
Jun 4, 2020 1.6199 1.622 1.48 1.55 730,219
Jun 3, 2020 1.55 1.65 1.50 1.575 515,723
Showing 1 to 50 of 260