Haydale Graphene Industries Plc (HAYD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.015 | 5.1724137931 | 0.29 | 0.32 | 0.29 | 7045610 | 0.29433933 | DE |
| 4 | -0.03 | -8.9552238806 | 0.335 | 0.395 | 0.285 | 6360331 | 0.30638685 | DE |
| 12 | -0.145 | -32.2222222222 | 0.45 | 0.46 | 0.285 | 4191041 | 0.35129922 | DE |
| 26 | -0.185 | -37.7551020408 | 0.49 | 0.51 | 0.285 | 3155003 | 0.39573659 | DE |
| 52 | -0.845 | -73.4782608696 | 1.15 | 1.2 | 0.285 | 2893481 | 0.47331817 | DE |
| 156 | -7.645 | -96.1635220126 | 7.95 | 8 | 0.285 | 1807724 | 1.94325448 | DE |
| 260 | -1.395 | -82.0588235294 | 1.7 | 9.7 | 0.285 | 2007771 | 3.06039364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 24522062 |
| 1721320200 | 0.295 | 0.005 | 1.72 | 0.31 | 0.32 | 0.295 | 6051198 |
| 1721233800 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1285046 |
| 1721147400 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1440485 |
| 1721061000 | 0.29 | 0 | 0.00 | 0.29 | 0.29 | 0.29 | 1929261 |
| 1720801800 | 0.29 | 0.0050001 | 1.75 | 0.29 | 0.29 | 0.29 | 15414108 |
| 1720715400 | 0.2849999 | -0.01 | -3.39 | 0.295 | 0.295 | 0.2849999 | 3887806 |
| 1720629000 | 0.295 | -0.035 | -10.61 | 0.33 | 0.33 | 0.295 | 11349590 |
| 1720542600 | 0.33 | 0.035 | 11.86 | 0.355 | 0.395 | 0.315 | 39465195 |
| 1720456200 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 2422191 |
| 1720197000 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 259186 |
| 1720110600 | 0.295 | -0.005 | -1.67 | 0.3 | 0.31 | 0.295 | 474134 |
| 1720024200 | 0.3 | 0.005 | 1.69 | 0.3 | 0.3 | 0.3 | 2974072 |
| 1719937800 | 0.295 | 0 | 0.00 | 0.295 | 0.2995 | 0.2945 | 819927 |
| 1719851400 | 0.295 | -0.005 | -1.67 | 0.295 | 0.295 | 0.295 | 874256 |
| 1719592200 | 0.3 | -0.02 | -6.25 | 0.32 | 0.32 | 0.3 | 3920375 |
| 1719505800 | 0.32 | 0 | 0.00 | 0.32 | 0.32 | 0.32 | 460944 |
| 1719419400 | 0.32 | 0.02 | 6.67 | 0.325 | 0.325 | 0.32 | 5128806 |
| 1719333000 | 0.3 | -0.035 | -10.45 | 0.335 | 0.335 | 0.3 | 4254622 |
| 1719246600 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 273355 |
| 1718987400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 270537 |
| 1718901000 | 0.335 | -0.005 | -1.47 | 0.335 | 0.335 | 0.335 | 1464613 |
| 1718814600 | 0.34 | -0.005 | -1.45 | 0.3449999 | 0.3449999 | 0.34 | 3614596 |
| 1718728200 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.3449999 | 5429332 |
| 1718641800 | 0.36 | -0.025 | -6.49 | 0.385 | 0.385 | 0.36 | 3311926 |
| 1718382600 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 58044 |
| 1718296200 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 1391462 |
| 1718209800 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 6189997 |
| 1718123400 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 3529839 |
| 1718037000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 59153 |
| 1717777800 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 901665 |
| 1717691400 | 0.39 | 0 | 0.00 | 0.39 | 0.395 | 0.39 | 707639 |
| 1717605000 | 0.39 | 0 | 0.00 | 0.39 | 0.39 | 0.39 | 3600603 |
| 1717518600 | 0.39 | -0.005 | -1.27 | 0.395 | 0.395 | 0.39 | 684363 |
| 1717432200 | 0.395 | 0.01 | 2.60 | 0.385 | 0.395 | 0.385 | 6703557 |
| 1717173000 | 0.385 | -0.023 | -5.64 | 0.385 | 0.39 | 0.385 | 527212 |
| 1717086600 | 0.4079999 | 0.0329999 | 8.80 | 0.375 | 0.4079999 | 0.375 | 10979776 |
| 1717000200 | 0.375 | 0 | 0.00 | 0.375 | 0.385 | 0.375 | 5010272 |
| 1716913800 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 619234 |
| 1716568200 | 0.375 | 0 | 0.00 | 0.375 | 0.375 | 0.375 | 4770283 |
| 1716481800 | 0.375 | -0.015 | -3.85 | 0.385 | 0.385 | 0.375 | 4971371 |
| 1716395400 | 0.39 | 0.005 | 1.30 | 0.385 | 0.39 | 0.385 | 5676061 |
| 1716309000 | 0.385 | -0.005 | -1.28 | 0.39 | 0.39 | 0.385 | 5743152 |
| 1716222600 | 0.39 | -0.055 | -12.36 | 0.415 | 0.415 | 0.39 | 8063506 |
| 1715963400 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 2613271 |
| 1715877000 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 633178 |
| 1715790600 | 0.445 | -0.005 | -1.11 | 0.45 | 0.45 | 0.445 | 1898682 |
| 1715704200 | 0.45 | 0.005 | 1.12 | 0.445 | 0.45 | 0.445 | 738604 |
| 1715617800 | 0.445 | -0.015 | -3.26 | 0.46 | 0.46 | 0.445 | 9420437 |
| 1715358600 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 201729 |
| 1715272200 | 0.46 | 0.019 | 4.31 | 0.46 | 0.46 | 0.46 | 598946 |
| 1715185800 | 0.441 | -0.019 | -4.13 | 0.46 | 0.46 | 0.441 | 1962423 |
| 1715099400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 427173 |
| 1714753800 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 3968814 |
| 1714667400 | 0.46 | 0.005 | 1.10 | 0.455 | 0.46 | 0.455 | 2935788 |
| 1714581000 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 716498 |
| 1714494600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 1847408 |
| 1714408200 | 0.455 | 0.005 | 1.11 | 0.45 | 0.455 | 0.45 | 3632606 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
