Haydale Graphene Industries historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	5.500	5.700	5.100	5.150	5.101	2,744,434
2022-01-21	5.550	5.600	5.400	5.500	5.448	391,524
2022-01-20	5.600	5.700	5.500	5.600	5.547	249,828
2022-01-19	5.700	5.800	5.500	5.500	5.448	373,659
2022-01-18	5.800	6.000	5.600	5.700	5.646	1,104,512
2022-01-17	5.700	5.940	5.500	5.800	5.745	387,712
2022-01-14	5.900	6.000	5.500	5.500	5.448	1,959,481
2022-01-13	5.900	6.000	5.850	5.900	5.844	447,531
2022-01-12	6.100	6.100	5.800	5.900	5.844	1,113,592
2022-01-11	6.250	6.700	6.000	6.100	6.042	716,554
2022-01-10	6.050	6.400	6.000	6.150	6.091	5,955,987
2022-01-07	5.950	6.100	5.800	6.050	5.992	652,141
2022-01-06	5.950	6.100	5.800	5.950	5.893	184,007
2022-01-05	6.150	6.500	5.950	5.950	5.893	1,325,151
2022-01-04	5.950	6.300	5.800	6.150	6.091	1,112,124
2021-12-31	5.950	6.100	5.855	5.950	5.893	168,351
2021-12-30	5.950	6.025	5.680	6.020	5.963	431,446
2021-12-29	6.000	6.500	5.800	5.840	5.784	1,722,523
2021-12-24	5.300	6.200	5.200	6.200	6.141	1,578,284
2021-12-23	5.200	5.500	5.100	5.340	5.289	781,556
2021-12-22	5.150	5.300	5.000	5.200	5.151	2,076,367
2021-12-21	5.100	5.300	4.830	5.000	4.952	630,214
2021-12-20	5.250	5.400	5.000	5.000	4.952	216,992
2021-12-17	5.300	5.400	5.120	5.250	5.200	66,361
2021-12-16	5.250	5.400	5.100	5.300	5.250	431,390
2021-12-15	5.350	5.700	5.000	5.150	5.101	814,748
2021-12-14	5.500	5.700	5.100	5.500	5.448	456,472
2021-12-13	5.500	5.700	5.310	5.500	5.448	215,057
2021-12-10	5.750	5.800	5.300	5.500	5.448	1,760,741
2021-12-09	5.800	5.900	5.700	5.750	5.695	546,389
2021-12-08	5.600	5.900	5.600	5.900	5.844	1,089,435
2021-12-07	5.700	5.900	5.500	5.650	5.596	889,521
2021-12-06	5.900	5.930	5.650	5.700	5.646	530,994
2021-12-03	5.900	5.900	5.900	5.900	5.844	311,543
2021-12-02	6.000	6.000	5.800	6.000	5.943	263,010
2021-12-01	6.150	6.200	5.850	6.000	5.943	583,680
2021-11-30	6.300	6.345	5.910	6.150	6.091	851,431
2021-11-29	6.300	6.400	6.200	6.300	6.240	5,683,082
2021-11-26	6.100	6.400	6.000	6.400	6.339	741,587
2021-11-25	6.150	6.400	6.000	6.200	6.141	382,362
2021-11-24	6.150	6.300	6.110	6.150	6.091	234,569
2021-11-23	6.400	6.700	6.000	6.150	6.091	496,160
2021-11-22	6.150	6.700	6.000	6.400	6.339	706,580
2021-11-19	6.150	6.300	6.000	6.150	6.091	610,560
2021-11-18	6.150	6.200	6.000	6.140	6.082	555,610
2021-11-17	6.100	6.200	6.000	6.020	5.963	365,146
2021-11-16	6.350	6.700	6.000	6.100	6.042	784,108
2021-11-15	6.250	6.700	6.000	6.440	6.379	457,445
2021-11-12	6.250	6.500	6.000	6.250	6.191	901,520
2021-11-11	6.250	6.390	6.110	6.250	6.191	472,299
2021-11-10	6.450	6.700	6.000	6.250	6.191	492,043
2021-11-09	6.450	6.700	6.130	6.450	6.389	1,372,096
2021-11-08	6.500	6.800	6.200	6.450	6.389	1,772,675
2021-11-05	6.600	6.900	6.200	6.500	6.438	1,098,256
2021-11-04	6.600	6.900	6.330	6.700	6.636	1,626,413
2021-11-03	6.850	7.070	6.300	6.480	6.418	1,886,280
2021-11-02	6.750	7.200	6.500	6.850	6.785	1,089,977
2021-11-01	6.750	7.000	6.380	6.380	6.319	162,642
2021-10-29	6.800	7.000	6.300	6.750	6.686	769,175
2021-10-28	6.800	7.000	6.530	6.800	6.735	2,510,608

← NewerPage 21 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.