Haydale Graphene Industries pl Recent Share Price (USX:HDGHF)

USX:HDGHF - Haydale Graphene Industries PLC Haydale Graphene Industries pl
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Aug 2022	USD	0.0585	0.0585	0.055	0.055	0.055	-0.004 (-5.98%)	149,668
4 Aug 2022	USD	0.055	0.0585	0.055	0.0585	0.0585	+0.002 (+2.63%)	13,579
3 Aug 2022	USD	0.0646	0.0646	0.055	0.057	0.057	-0.007 (-11.63%)	34,265
2 Aug 2022	USD	0.053	0.0646	0.053	0.0645	0.0645	+0 (+0.47%)	37,825
1 Aug 2022	USD	0.0596	0.07	0.0596	0.0642	0.0642	+0.009 (+16.73%)	82,100
29 Jul 2022	USD	0.066	0.07	0.055	0.055	0.055	-0.003 (-5.50%)	12,575
28 Jul 2022	USD	0.0582	0.0614	0.0582	0.0582	0.0582	-0.003 (-5.21%)	8,250
27 Jul 2022	USD	0.073	0.073	0.053	0.0614	0.0614	-0 (-0.49%)	35,100
26 Jul 2022	USD	0.0611	0.07	0.0531	0.0617	0.0617	+0.009 (+16.42%)	49,400
25 Jul 2022	USD	0.073	0.073	0.0525	0.053	0.053	-0.003 (-4.50%)	20,713
22 Jul 2022	USD	0.065	0.065	0.055	0.0555	0.0555	-0.009 (-14.62%)	32,306
21 Jul 2022	USD	0.0674	0.0674	0.055	0.065	0.065	-0.003 (-3.99%)	21,520
20 Jul 2022	USD	0.0677	0.0677	0.0677	0.0677	0.0677	+0.003 (+4.48%)	18,750
19 Jul 2022	USD	0.0541	0.0648	0.0541	0.0648	0.0648	+0.007 (+12.11%)	12,856
18 Jul 2022	USD	0.06	0.0747	0.0578	0.0578	0.0578	+0.002 (+3.40%)	9,100
15 Jul 2022	USD	0.07	0.07	0.0534	0.0559	0.0559	-0.005 (-8.81%)	24,367
14 Jul 2022	USD	0.07	0.07	0.0613	0.0613	0.0613	+0.008 (+15.66%)	6,500
13 Jul 2022	USD	0.07	0.07	0.053	0.053	0.053	-0.008 (-13.40%)	5,322
12 Jul 2022	USD	0.0551	0.07	0.0551	0.0612	0.0612	-0.008 (-11.82%)	12,989
11 Jul 2022	USD	0.0715	0.0715	0.0694	0.0694	0.0694	-0.001 (-0.86%)	7,480
8 Jul 2022	USD	0.07	0.07	0.0675	0.07	0.07	0.0 (0.0%)	73,500
7 Jul 2022	USD	0.07	0.07	0.07	0.07	0.07	0.0 (0.0%)	500
6 Jul 2022	USD	0.0603	0.07	0.06	0.07	0.07	0.0 (0.0%)	9,500
5 Jul 2022	USD	0.07	0.07	0.065	0.07	0.07	0.0 (0.0%)	40,500
1 Jul 2022	USD	0.0641	0.07	0.0641	0.07	0.07	+0.005 (+7.69%)	51,048
30 Jun 2022	USD	0.06	0.0845	0.055	0.065	0.065	+0.002 (+3.01%)	233,585
29 Jun 2022	USD	0.0683	0.072	0.06	0.0631	0.0631	-0.005 (-7.21%)	92,350
28 Jun 2022	USD	0.068	0.068	0.068	0.068	0.068	-0.004 (-5.03%)	306
27 Jun 2022	USD	0.0601	0.0716	0.0601	0.0716	0.0716	-0.012 (-14.46%)	8,030
24 Jun 2022	USD	0.0837	0.0837	0.0837	0.0837	0.0837	0.0 (0.0%)	0

Unicorn Response |