Share Name Share Symbol Market Type Share ISIN Share Description
Haydale LSE:HAYD London Ordinary Share GB00BKWQ1135 ORD 2P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -6.00p -4.62% 124.00p 123.00p 125.00p 128.625p 124.00p 125.00p 219,393 14:00:26
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Industrial Engineering 1.2 -4.0 -26.0 - 24.30

Haydale (HAYD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Oct 2017130-3.50-2.62%124.5133.5140,418
17 Oct 2017133.5-1.00-0.74%131134.517,379
16 Oct 2017134.5-7.50-5.28%134142120,884
13 Oct 2017142-0.50-0.35%138.5143.583,534
12 Oct 2017142.5+12.50+9.62%132142.5263,342
11 Oct 2017130+4.50+3.59%125.49999130274,323
10 Oct 2017125.49999-50.50-28.69%120.5156308,689
09 Oct 2017176+5.50+3.23%17017631,407
06 Oct 2017170.5-3.00-1.73%169.875173.57,180
05 Oct 2017173.5+1.00+0.58%17017638,569
04 Oct 2017172.50001-2.50-1.43%172.5000117616,476
03 Oct 2017175-2.50-1.41%175177.527,380
02 Oct 2017177.50.000.00%175177.521,097
29 Sep 2017177.50.000.00%177.5179.999986,444
28 Sep 2017177.50.000.00%177.5179.9999821,060
27 Sep 2017177.5-2.50-1.39%177.5181.0000126,059
26 Sep 2017179.99998+7.00+4.05%173.00001179.999985,243
25 Sep 2017173.00001+1.00+0.58%172.00001173.000019,278
22 Sep 2017172.00001-1.00-0.58%172.00001173.56,281
21 Sep 2017173.00001-1.00-0.57%173.000011776,581
20 Sep 2017174+1.50+0.87%17017516,850
19 Sep 2017172.50001-4.00-2.27%172.50001176.59,785
Download more Haydale Historical Data

Haydale (HAYD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week133.5143.5124137.831417k263k125k-9.5-7.12%
1 Month174181120.5139.50655k309k72k-50-28.74%
3 Months178181.5120.5149.28701k309k33k-54-30.34%
6 Months177.5206120.5169.83420309k32k-53.5-30.14%
1 Year196206120.5171.76780309k30k-72-36.73%
3 Years73214.536148.84700757k30k5169.86%
5 Years22522936146.01570757k31k-101-44.89%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:42 V: D:20171019 23:49:46