1. Share Prices

  2. Haydale Graphene Industries PLC (HAYD)

0.63p-0.03 (-3.85%)05 Aug 2025, 14:51
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
Aug 4, 20250.68p0.70p0.60p0.65p5,694,118
Aug 1, 20250.68p0.70p0.65p0.68p1,188,491
Jul 31, 20250.68p0.70p0.65p0.68p8,253,525
Jul 30, 20250.70p0.70p0.65p0.68p5,499,819
Jul 29, 20250.68p0.75p0.64p0.64p12,362,866
Jul 28, 20250.68p0.70p0.65p0.68p5,646,714
Jul 25, 20250.68p0.70p0.65p0.68p4,099,637
Jul 24, 20250.70p0.72p0.65p0.68p5,042,356
Jul 23, 20250.70p0.74p0.66p0.70p2,839,644
Jul 22, 20250.68p0.75p0.65p0.70p14,252,957
Jul 21, 20250.70p0.70p0.60p0.68p15,218,368
Jul 18, 20250.55p0.65p0.50p0.59p25,835,862
Jul 17, 20250.63p0.65p0.50p0.55p41,381,866
Jul 16, 20250.68p0.70p0.60p0.63p26,124,522
Jul 15, 20250.72p0.75p0.65p0.68p24,845,888
Jul 14, 20250.85p0.90p0.70p0.72p22,565,906
Jul 11, 20250.85p0.90p0.80p0.90p11,871,093
Jul 10, 20250.80p0.90p0.76p0.85p18,210,230
Jul 9, 20250.75p0.90p0.70p0.82p49,074,279
Jul 8, 20250.65p0.80p0.60p0.75p23,303,684
Jul 7, 20250.65p0.68p0.63p0.65p6,820,464
Jul 4, 20250.65p0.70p0.63p0.65p5,924,860
Jul 3, 20250.65p0.70p0.60p0.65p3,447,497
Jul 2, 20250.65p0.70p0.60p0.65p7,158,346
Jul 1, 20250.62p0.70p0.60p0.65p21,106,119
Jun 30, 20250.57p0.64p0.55p0.62p40,812,454
Jun 27, 20250.56p0.60p0.53p0.58p30,554,491
Jun 26, 20250.63p0.66p0.45p0.56p59,907,133
Jun 25, 20250.65p0.75p0.60p0.67p31,269,417
Jun 24, 20250.58p0.85p0.56p0.65p78,511,369
Jun 23, 20250.58p0.61p0.55p0.58p27,336,949
Jun 20, 20250.48p0.62p0.46p0.58p48,131,967
Jun 19, 20250.48p0.50p0.46p0.48p8,375,758
Jun 18, 20250.48p0.51p0.46p0.48p16,707,927
Jun 17, 20250.49p0.56p0.45p0.48p56,708,469
Jun 16, 20250.36p0.55p0.34p0.49p112,723,592
Jun 13, 20250.24p0.46p0.23p0.36p195,507,208
Jun 12, 20250.17p0.25p0.17p0.24p61,591,425
Jun 11, 20250.17p0.18p0.17p0.18p19,796,941
Jun 10, 20250.17p0.17p0.16p0.17p20,790,060
Jun 9, 20250.17p0.17p0.16p0.17p28,259,497
Jun 6, 20250.16p0.17p0.16p0.17p12,682,915
Jun 5, 20250.16p0.17p0.16p0.17p5,664,151
Jun 4, 20250.16p0.17p0.15p0.16p21,162,501
Jun 3, 20250.15p0.16p0.15p0.16p21,140,718
Jun 2, 20250.15p0.16p0.15p0.15p17,621,156
May 30, 20250.14p0.15p0.14p0.15p35,796,093
May 29, 20250.14p0.15p0.14p0.15p17,278,113
May 28, 20250.14p0.15p0.13p0.14p14,465,311
May 27, 20250.14p0.15p0.13p0.14p5,978,099
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63