Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Haydale Graphene Industries plc (HAYD.L)

Compare
0.1270
-0.0080
(-5.93%)
As of 12:58:38 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.13000.13000.11050.12700.12704,360,403
Apr 16, 20250.13500.14000.13000.13500.13501,712,456
Apr 15, 20250.13500.14000.13000.13500.13504,491,510
Apr 14, 20250.13500.14000.13100.13500.13506,949,182
Apr 11, 20250.13500.14000.13000.13500.13507,833,032
Apr 10, 20250.13500.14000.13600.13500.13501,361,639
Apr 9, 20250.13500.14000.13000.13500.13504,223,203
Apr 8, 20250.13500.14000.13000.13500.135010,333,854
Apr 7, 20250.13500.13900.13500.13500.13504,007,622
Apr 4, 20250.13500.14000.13000.13500.13501,712,755
Apr 3, 20250.13800.14500.13000.13500.135011,710,836
Apr 2, 20250.13500.14500.13000.13800.138015,338,647
Apr 1, 20250.13500.13600.13300.13500.13501,095,065
Mar 31, 20250.13500.14000.13000.13500.13506,458,377
Mar 28, 20250.13500.14000.13000.13500.13501,634,016
Mar 27, 20250.13500.13400.13400.13500.1350411,290
Mar 26, 20250.13300.14000.13000.13500.13503,724,098
Mar 25, 20250.13300.14500.13000.14500.14506,900,079
Mar 24, 20250.13000.13500.12600.13300.13301,063,925
Mar 21, 20250.13000.13500.12500.13000.1300447,658
Mar 20, 20250.13000.13100.12500.13000.13003,434,706
Mar 19, 20250.13000.13500.12500.13000.1300442,228
Mar 18, 20250.12800.13100.12500.13000.13005,311,627
Mar 17, 20250.12800.12900.12500.12800.12801,801,790
Mar 14, 20250.13300.13500.12500.12800.128023,727,360
Mar 13, 20250.11000.14000.10500.13100.131060,477,287
Mar 12, 20250.11000.11500.10000.11000.11002,274,891
Mar 11, 20250.11000.11500.10600.11000.11002,508,503
Mar 10, 20250.11300.12000.10500.11000.11007,644,281
Mar 7, 20250.11300.11200.10500.11300.1130103,616
Mar 6, 20250.11300.11400.10500.11300.11308,905,146
Mar 5, 20250.10800.12000.10500.11300.113027,329,096
Mar 4, 20250.10500.11000.10000.10800.108021,906,781
Mar 3, 20250.10500.11000.10000.10500.10503,216,893
Feb 28, 20250.10500.11000.10000.10500.10502,912,633
Feb 27, 20250.10500.11000.10100.10500.1050195,764
Feb 26, 20250.10500.11000.10000.10500.10507,240,929
Feb 25, 20250.10500.11000.10000.10500.1050996,957
Feb 24, 20250.11300.11500.10000.11000.110012,312,421
Feb 21, 20250.11300.11500.11000.11300.11303,642,820
Feb 20, 20250.11300.11500.11000.11000.11001,863,192
Feb 19, 20250.11300.11500.11000.11300.11303,632,482
Feb 18, 20250.11800.11800.11000.11300.11303,693,072
Feb 17, 20250.11800.12500.11300.11800.11802,071,431
Feb 14, 20250.11800.12500.11000.11800.11802,380,152
Feb 13, 20250.11500.12500.11000.12000.1200941,670
Feb 12, 20250.11500.12000.11000.11500.11504,831,901
Feb 11, 20250.11500.12000.11000.11500.11502,444,872
Feb 10, 20250.11000.12000.10500.11500.115016,771,447
Feb 7, 20250.11500.12000.11000.11500.11502,360,486
Feb 6, 20250.11300.12000.11000.11800.118019,045,669
Feb 5, 20250.11300.11500.11000.11300.11308,335,367
Feb 4, 20250.11300.11800.11000.11500.11504,040,586
Feb 3, 20250.11300.12000.11200.11300.11309,233,275
Jan 31, 20250.11300.11500.11000.11300.11304,572,493
Jan 30, 20250.11300.11500.11000.11300.11305,589,918
Jan 29, 20250.11300.11500.11300.11300.11301,697,764
Jan 28, 20250.11300.11500.11300.11300.11303,129,421
Jan 27, 20250.11500.11900.11000.11300.113012,896,771
Jan 24, 20250.11500.12000.11300.11500.11502,027,216
Jan 23, 20250.11800.12000.11000.11400.11409,587,011
Jan 22, 20250.11500.12500.11000.11800.11808,312,335
Jan 21, 20250.12300.12500.11000.11500.115015,225,484
Jan 20, 20250.12300.13200.11500.12300.12307,291,960
Jan 17, 20250.12000.13000.11500.12300.12301,542,257
Jan 16, 20250.12000.12500.11600.12000.12002,159,566
Jan 15, 20250.11800.13000.11500.12000.120030,117,306
Jan 14, 20250.11500.12000.11500.11800.11804,936,276
Jan 13, 20250.11500.12000.11300.11500.11502,589,280
Jan 10, 20250.11800.12500.11000.12000.12007,166,508
Jan 9, 20250.11800.11900.11300.11800.11801,356,898
Jan 8, 20250.11800.12500.11000.11800.11805,723,418
Jan 7, 20250.11800.12500.11000.11800.11805,544,282
Jan 6, 20250.11500.12500.11000.11800.118018,332,287
Jan 3, 20250.11500.12000.11000.11700.11707,057,866
Jan 2, 20250.13300.13500.11000.12200.122013,762,559
Dec 31, 20240.13300.13500.13000.13300.13308,146,823
Dec 30, 20240.12800.13500.12500.13200.13204,821,570
Dec 27, 20240.12800.13800.12000.12800.12809,529,187
Dec 24, 20240.12800.13500.12000.12800.12805,358,955
Dec 23, 20240.12500.13500.12000.12800.12806,530,879
Dec 20, 20240.12000.13000.11000.12400.12408,145,587
Dec 19, 20240.11500.13000.11100.11300.113016,503,035
Dec 18, 20240.11500.12000.11000.11000.11003,928,702
Dec 17, 20240.11500.11800.11300.11500.11509,204
Dec 16, 20240.12000.13000.11000.12000.12003,671,055
Dec 13, 20240.12500.13000.11200.12000.12008,682,717
Dec 12, 20240.12500.13300.12000.12500.12501,399,548
Dec 11, 20240.12500.13000.12000.12400.12407,386,635
Dec 10, 20240.12500.13000.11000.13000.130013,476,372
Dec 9, 20240.12500.13000.12000.12500.125029,896,535
Dec 6, 20240.12000.13000.11000.12500.12504,353,781
Dec 5, 20240.12000.11800.11000.12000.12006,322,148
Dec 4, 20240.12500.13000.11000.12000.12003,531,876
Dec 3, 20240.12500.13000.12000.12500.12503,116,927
Dec 2, 20240.12500.13000.11000.12100.12108,181,884
Nov 29, 20240.12500.12900.12300.12500.1250553,591
Nov 28, 20240.12500.13000.12000.12500.12507,160,051
Nov 27, 20240.12000.13000.11000.12500.12504,349,881
Nov 26, 20240.12000.13000.12000.12000.1200935,071
Nov 25, 20240.11500.13000.11000.12000.120011,560,738
Nov 22, 20240.11500.12000.11000.12000.12003,858,533
Nov 21, 20240.11500.13300.11000.11500.1150155,514,278
Nov 20, 20240.12500.13000.11000.11500.115052,380,579
Nov 19, 20240.12500.13000.12000.12500.12502,360,915
Nov 18, 20240.12500.13000.11800.12500.12502,418,450
Nov 15, 20240.12500.13000.12000.12500.12504,577,246
Nov 14, 20240.12500.13300.12000.12300.123035,897,168
Nov 13, 20240.12500.13000.12000.12000.12003,061,081
Nov 12, 20240.12500.13000.12000.12500.12503,074,918
Nov 11, 20240.12500.13000.12000.12500.12504,223,889
Nov 8, 20240.12500.12400.12000.12500.12501,393,381
Nov 7, 20240.12500.13000.12000.12500.12502,112,524
Nov 6, 20240.12500.12900.12000.12700.12704,008,720
Nov 5, 20240.13000.13300.12000.13000.13004,333,912
Nov 4, 20240.13000.14000.12000.13000.13002,989,810
Nov 1, 20240.13000.14000.12200.14000.1400869,094
Oct 31, 20240.14000.15000.12000.13000.13007,092,294
Oct 30, 20240.14000.14000.13100.14000.14001,740,392
Oct 29, 20240.14000.15000.12500.14000.14005,582,229
Oct 28, 20240.15000.15000.13000.14900.149031,682,017
Oct 25, 20240.26500.28000.14000.16000.160013,263,422
Oct 24, 20240.26500.28000.25000.26000.26003,159,156
Oct 23, 20240.26000.28000.25000.28000.28001,245,989
Oct 22, 20240.26000.27000.25500.26000.2600963,333
Oct 21, 20240.26000.27000.25000.26000.26002,434,120
Oct 18, 20240.26500.27000.25000.26000.26003,863,512
Oct 17, 20240.27000.27500.26000.26500.26501,692,798
Oct 16, 20240.27000.28000.26000.27000.2700979,414
Oct 15, 20240.27000.28000.26000.27000.2700232,562
Oct 14, 20240.28000.28200.26000.27000.27001,383,897
Oct 11, 20240.28000.30000.26000.28000.28002,624,359
Oct 10, 20240.28000.30000.26000.27000.27002,304,127
Oct 9, 20240.28500.30000.26000.28000.28003,366,334
Oct 8, 20240.28500.30000.27000.28500.285072,344
Oct 7, 20240.28000.30000.27000.28500.2850431,090
Oct 4, 20240.28000.30000.26000.28000.2800412,405
Oct 3, 20240.29000.30000.28000.29000.29001,755,812
Oct 2, 20240.29000.30000.28000.29000.29001,950,585
Oct 1, 20240.29000.30000.28000.30000.3000991,510
Sep 30, 20240.29000.30000.28000.29000.2900625,427
Sep 27, 20240.29000.30000.28000.29000.29001,388,149
Sep 26, 20240.29000.30000.28000.29000.29001,142,417
Sep 25, 20240.29000.29000.28000.29000.2900560,927
Sep 24, 20240.29000.30000.27000.27000.2700708,475
Sep 23, 20240.29000.30000.28000.30000.3000861,632
Sep 20, 20240.29000.30000.28000.29000.2900820,569
Sep 19, 20240.29000.28900.28000.29000.2900374,887
Sep 18, 20240.29000.30000.28000.29000.2900967,419
Sep 17, 20240.29500.30500.28000.29000.29001,569,095
Sep 16, 20240.29000.31000.28000.29500.29502,767,824
Sep 13, 20240.30000.31000.28200.29000.29001,487,464
Sep 12, 20240.30000.31000.29000.30000.3000839,078
Sep 11, 20240.30000.31000.29000.30000.3000609,130
Sep 10, 20240.30000.31000.29000.30000.3000215,988
Sep 9, 20240.30000.31600.29000.30000.30001,943,090
Sep 6, 20240.30000.31000.29000.30700.3070377,975
Sep 5, 20240.30000.32000.29000.30000.3000441,767
Sep 4, 20240.31500.32600.29000.30000.30005,861,905
Sep 3, 20240.31000.33000.30000.31000.31002,832,591
Sep 2, 20240.32500.33000.30000.30000.30005,589,935
Aug 30, 20240.31500.32000.30000.31000.31002,072,507
Aug 29, 20240.31500.32000.31000.31500.3150304,926
Aug 28, 20240.31500.32000.31100.31500.31501,046,123
Aug 27, 20240.32500.33000.31000.32000.32005,396,016
Aug 23, 20240.33500.34000.31000.32500.32503,180,198
Aug 22, 20240.34000.35000.32000.33500.33501,863,458
Aug 21, 20240.34000.35000.32000.34000.34003,394,267
Aug 20, 20240.34000.35000.33000.34000.34001,636,516
Aug 19, 20240.33500.35000.33000.34000.34002,444,755
Aug 16, 20240.36000.36000.33000.33500.33503,017,771
Aug 15, 20240.36000.37000.34300.36000.3600453,862
Aug 14, 20240.39000.40000.35000.36000.36003,606,936
Aug 13, 20240.36000.37000.35000.35500.35501,781,107
Aug 12, 20240.36000.38000.35000.36000.36005,950,780
Aug 9, 20240.36000.38000.35000.36000.3600595,352
Aug 8, 20240.36000.37800.35000.36000.36001,709,520
Aug 7, 20240.36000.38000.34800.36000.3600117,631
Aug 6, 20240.36000.38000.34000.36000.36001,093,950
Aug 5, 20240.36000.38000.34000.36000.36002,329,739
Aug 2, 20240.35500.38000.34000.36000.3600494,637
Aug 1, 20240.35000.37000.33000.35500.35502,877,930
Jul 31, 20240.35000.37000.33700.35000.3500621,480
Jul 30, 20240.35000.37000.33000.35000.35002,684,096
Jul 29, 20240.34000.36000.33000.35000.35008,220,836
Jul 26, 20240.33000.35000.31000.34000.34003,290,909
Jul 25, 20240.33000.35000.31000.33000.33001,973,299
Jul 24, 20240.32500.35000.30300.33000.33004,569,420
Jul 23, 20240.30500.35000.30000.31000.31008,268,576
Jul 22, 20240.29500.31600.29000.30500.30502,520,229
Jul 19, 20240.29500.30000.29000.29500.295024,522,062
Jul 18, 20240.31000.32900.29000.29500.29506,051,198
Jul 17, 20240.29000.30000.28000.29000.29001,285,046
Jul 16, 20240.29000.30000.28000.29000.29001,440,485
Jul 15, 20240.29000.30100.28000.29000.29001,729,261
Jul 12, 20240.29000.30000.28000.29000.290015,414,108
Jul 11, 20240.29500.30000.28200.28500.28503,887,806
Jul 10, 20240.33000.34700.29000.29500.295011,349,592
Jul 9, 20240.35500.40000.31000.33000.330039,465,197
Jul 8, 20240.29500.30000.29000.29500.29502,422,191
Jul 5, 20240.29500.29900.29000.29500.2950259,186
Jul 4, 20240.30000.31600.29000.29500.2950474,134
Jul 3, 20240.30000.31000.29000.30000.30002,974,072
Jul 2, 20240.29500.30000.29100.29500.2950819,927
Jul 1, 20240.29500.30000.29300.29500.2950811,104
Jun 28, 20240.32000.32000.29000.30000.30003,920,375
Jun 27, 20240.32000.33000.31100.32000.3200460,944
Jun 26, 20240.32500.34000.31000.32000.32005,128,806
Jun 25, 20240.33500.34000.30000.30000.30004,254,622
Jun 24, 20240.33500.33900.33000.33500.3350273,355
Jun 21, 20240.33500.34000.33000.33500.3350270,537
Jun 20, 20240.33500.33800.33000.33500.33501,464,613
Jun 19, 20240.34500.35000.33000.34000.34003,614,596
Jun 18, 20240.36000.38000.34000.34500.34505,429,332
Jun 17, 20240.38500.39000.36000.36000.36002,311,926
Jun 14, 20240.38500.38400.38200.38500.385058,044
Jun 13, 20240.38500.40000.38200.38500.38501,391,462
Jun 12, 20240.39000.40000.37000.38500.38506,189,997
Jun 11, 20240.39000.40000.38000.39000.39002,029,839
Jun 10, 20240.39000.39900.38200.39000.390059,153
Jun 7, 20240.39000.39900.38000.39000.3900509,991
Jun 6, 20240.39000.41000.38200.39000.3900707,639
Jun 5, 20240.39000.40000.38000.39000.39003,600,603
Jun 4, 20240.39500.40900.38000.39000.3900684,364
Jun 3, 20240.38500.40900.38000.39500.39506,703,557
May 31, 20240.38500.41000.37000.38500.3850527,212
May 30, 20240.37500.40800.35500.40800.408010,979,776
May 29, 20240.37500.40800.35000.37500.37509,010,274
May 28, 20240.37500.40000.35000.37500.3750619,234
May 24, 20240.37500.39500.35000.37500.37504,770,283
May 23, 20240.38500.40000.35000.37500.37504,971,371
May 22, 20240.38500.40000.36200.39000.39005,676,061
May 21, 20240.39000.40200.37000.38500.38505,743,152
May 20, 20240.41500.43000.37000.39000.39008,063,506
May 17, 20240.44500.46000.43000.44500.44502,613,271
May 16, 20240.44500.45500.43300.44500.4450633,178
May 15, 20240.45000.46000.43000.44500.4450995,560
May 14, 20240.44500.46000.42300.45000.4500738,604
May 13, 20240.46000.47000.44200.44500.44505,778,700
May 10, 20240.46000.47000.45200.46000.4600201,729
May 9, 20240.46000.47000.45000.46000.4600598,946
May 8, 20240.46000.47000.44100.44100.44101,962,423
May 7, 20240.46000.47000.45400.46000.4600427,173
May 3, 20240.46000.46500.45200.46000.46003,968,814
May 2, 20240.45500.47000.45000.46000.46002,935,788
May 1, 20240.45500.46000.45000.45500.4550716,498
Apr 30, 20240.45500.46000.45000.45500.45501,847,408
Apr 29, 20240.45000.46000.45000.45500.45505,532,606
Apr 26, 20240.44500.47000.43000.45000.45005,005,308
Apr 25, 20240.44000.45000.43000.44500.44501,689,284
Apr 24, 20240.43500.45000.43000.44000.4400794,948
Apr 23, 20240.43500.44000.43000.43500.4350423,147
Apr 22, 20240.43500.44000.43000.43500.4350173,249
Apr 19, 20240.42500.44000.42000.44000.44003,866,446
Apr 18, 20240.46000.47500.42000.43900.43904,205,611
Apr 17, 20240.46000.47000.45000.46000.46001,395,416

Related Tickers

SIRCA.NS Sirca Paints India Limited
291.15
+2.99%
 
DCTA.L Directa Plus Plc
7.50
+3.45%
 
VRS.L Versarien plc
0.0331
+10.33%
 
ELM.L Elementis plc
121.80
-1.46%
 
GMGMF Graphene Manufacturing Group Ltd
0.5050
+1.00%
 
HGRAF HydroGraph Clean Power Inc.
0.1800
-0.06%
 
GMG.V Graphene Manufacturing Group Ltd
0.7000
0.00%