Haydale Graphene Industries Plc Historical Data - HAYD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Haydale Graphene Industries Plc (HAYD)
Haydale Graphene Industries Plc (HAYD) Historical

Haydale Graphene Industries Plc (HAYD)

0.45

0.005

(1.12%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	5.88235294118	0.425	0.45	0.425	1415841	0.44067858	DE
4	-0.005	-1.0989010989	0.455	0.48	0.415	3428822	0.45398651	DE
12	-0.02	-4.25531914894	0.47	0.51	0.415	2129244	0.46074139	DE
26	0.025	5.88235294118	0.425	0.51	0.375	2180699	0.45128198	DE
52	-1.125	-71.4285714286	1.575	1.665	0.375	2164087	0.60928053	DE
156	-6.9	-93.8775510204	7.35	9.7	0.375	1607093	2.77372934	DE
260	-1.725	-79.3103448276	2.175	9.7	0.375	1935579	3.25459783	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	0.45	0.005	1.12	0.445	0.45	0.445	5005308
1714062600	0.445	0.005	1.14	0.44	0.445	0.43	1689284
1713976200	0.44	0.005	1.15	0.435	0.44	0.435	794948
1713889800	0.435	0	0.00	0.435	0.435	0.435	555279
1713803400	0.435	-0.005	-1.14	0.435	0.435	0.435	173249
1713544200	0.44	0.001	0.23	0.425	0.44	0.425	3866446
1713457800	0.439	-0.021	-4.57	0.46	0.46	0.425	4205611
1713371400	0.46	0	0.00	0.46	0.46	0.455	1395416
1713285000	0.46	0.03	6.98	0.42	0.465	0.415	31173104
1713198600	0.43	-0.025	-5.49	0.455	0.455	0.43	5612842
1712939400	0.455	0	0.00	0.455	0.455	0.455	1203279
1712853000	0.455	-0.005	-1.09	0.46	0.46	0.4545	823389
1712766600	0.46	0	0.00	0.46	0.46	0.456	411358
1712680200	0.46	-0.005	-1.08	0.465	0.465	0.46	1483894
1712593800	0.465	-0.005	-1.06	0.47	0.48	0.465	1386955
1712334600	0.47	0.005	1.08	0.465	0.47	0.4625	2916567
1712248200	0.465	0	0.00	0.465	0.465	0.4625	194284
1712161800	0.465	0.01	2.20	0.455	0.465	0.455	1456427
1712075400	0.455	0	0.00	0.455	0.455	0.455	2376455
1711647000	0.455	0	0.00	0.455	0.455	0.455	925894
1711560600	0.455	0	0.00	0.455	0.455	0.455	3122985
1711474200	0.455	-0.01	-2.15	0.465	0.465	0.455	595780
1711387800	0.465	-0.01	-2.11	0.475	0.475	0.465	2544025
1711128600	0.475	0	0.00	0.475	0.475	0.475	341585
1711042200	0.475	0	0.00	0.475	0.475	0.475	695745
1710955800	0.475	0	0.00	0.475	0.475	0.47	366643
1710869400	0.475	0	0.00	0.475	0.475	0.475	259790
1710783000	0.475	0	0.00	0.475	0.475	0.47	462721
1710523800	0.475	-0.01	-2.06	0.485	0.485	0.475	5108544
1710437400	0.485	-0.005	-1.02	0.49	0.49	0.485	2182618
1710351000	0.49	0	0.00	0.49	0.49	0.49	4125014
1710264600	0.49	0.035	7.69	0.455	0.51	0.455	7392212
1710178200	0.455	-0.01	-2.15	0.465	0.465	0.455	2441784
1709919000	0.465	0.015	3.33	0.445	0.465	0.445	576220
1709832600	0.45	0.005	1.12	0.445	0.45	0.445	556591
1709746200	0.445	0	0.00	0.445	0.445	0.445	580829
1709659800	0.445	0	0.00	0.445	0.445	0.445	849032
1709573400	0.445	0	0.00	0.445	0.445	0.445	254555
1709314200	0.445	0	0.00	0.445	0.445	0.445	394048
1709227800	0.445	0	0.00	0.445	0.445	0.445	74838
1709141400	0.445	0	0.00	0.445	0.445	0.445	458096
1709055000	0.445	0	0.00	0.445	0.445	0.445	936799
1708968600	0.445	0	0.00	0.445	0.445	0.445	177360
1708709400	0.445	-0.018	-3.89	0.45	0.45	0.445	347676
1708623000	0.463	0.013	2.89	0.45	0.463	0.45	553341
1708536600	0.45	0	0.00	0.45	0.46	0.45	155153
1708450200	0.45	0	0.00	0.45	0.45	0.4245	28058
1708363800	0.45	0	0.00	0.45	0.45	0.44	922135
1708104600	0.45	0	0.00	0.45	0.45	0.44	1283269
1708018200	0.45	0.005	1.12	0.445	0.45	0.4255	1107118
1707931800	0.445	-0.005	-1.11	0.465	0.465	0.445	1231648
1707845400	0.45	-0.015	-3.23	0.465	0.465	0.436	967343
1707759000	0.465	0	0.00	0.465	0.465	0.436	111211
1707499800	0.465	0	0.00	0.465	0.465	0.452	222420
1707413400	0.465	0	0.00	0.465	0.465	0.4575	259376
1707327000	0.465	0	0.00	0.465	0.465	0.465	511807
1707240600	0.465	0	0.00	0.465	0.465	0.465	17113673
1707154200	0.465	-0.005	-1.06	0.47	0.47	0.465	890037
1706895000	0.47	0	0.00	0.47	0.47	0.47	649392
1706808600	0.47	0	0.00	0.47	0.47	0.47	318521
1706722200	0.47	0	0.00	0.47	0.47	0.47	524116
1706635800	0.47	-0.02	-4.08	0.49	0.49	0.47	2642869
1706549400	0.49	0	0.00	0.49	0.49	0.49	2165223

Haydale Graphene Industr...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions