HYNS.L Share History

HYNS.L Share Price history. The following table shows end-of-day data HYNS historical share prices for HYNS.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

HYNS.L
Share Price HYNS.L
Charts HYNS.L
Trades HYNS.L
History Compare
HYNS.L HYNS.L
Share News HYNS.L
RNS HYNS.L
Accounts

Date	Open	High	Low	Close	Volume
2020-04-02	685.00	685.00	685.00	685.00	1,003
2020-04-02	685.00	685.00	685.00	685.00	1,003
2020-04-01	682.50	685.00	685.00	685.00	0
2020-04-01	682.50	685.00	682.50	682.50	0
2020-03-31	682.50	682.50	682.50	682.50	0
2020-03-30	682.50	682.50	682.50	682.50	175
2020-03-27	682.50	682.50	682.50	680.00	0
2020-03-26	680.00	680.00	680.00	680.00	0
2020-03-25	675.00	680.00	675.00	675.00	2,000
2020-03-24	675.00	675.00	675.00	675.00	0
2020-03-23	675.00	675.00	675.00	675.00	0
2020-03-20	680.00	680.00	680.00	680.00	0
2020-03-19	680.00	680.00	680.00	680.00	0
2020-03-18	680.00	680.00	680.00	680.00	0
2020-03-17	680.00	680.00	680.00	680.00	336
2020-03-16	690.00	690.00	690.00	690.00	8,747
2020-03-13	687.50	690.00	685.00	687.50	15,441
2020-03-12	695.00	695.00	690.00	695.00	1,000
2020-03-11	695.00	695.00	695.00	695.00	2,243
2020-03-10	692.50	695.00	692.50	692.50	2,393
2020-03-09	692.50	692.50	690.00	692.50	4,855
2020-03-06	692.50	692.50	692.50	692.50	3,032
2020-03-05	692.50	690.00	690.00	692.50	1,480
2020-03-04	692.50	692.50	692.50	692.50	5,000
2020-03-03	692.50	692.50	692.50	692.50	0
2020-03-02	690.00	692.50	685.00	690.00	6,228
2020-02-28	690.00	690.00	690.00	690.00	2,756
2020-02-27	695.00	695.00	690.00	695.00	1,515
2020-02-26	695.00	695.00	695.00	695.00	1,788
2020-02-25	695.00	695.00	695.00	695.00	2,199
2020-02-24	690.00	695.00	690.00	690.00	9,176
2020-02-21	690.00	690.00	690.00	690.00	309
2020-02-20	690.00	690.00	690.00	690.00	123
2020-02-19	692.50	692.50	690.00	690.00	6,105
2020-02-18	695.00	695.00	692.50	692.50	13,222
2020-02-17	695.00	695.00	695.00	695.00	9,575
2020-02-14	695.00	690.00	690.00	695.00	163,118
2020-02-13	431.00	695.00	690.00	695.00	246,746
2020-02-12	431.00	431.00	431.00	431.00	3,276
2020-02-11	431.00	431.00	431.00	431.00	2,922
2020-02-10	431.00	431.00	431.00	431.00	4,299
2020-02-07	431.00	431.00	431.00	431.00	1,985
2020-02-06	431.00	431.00	431.00	431.00	3,420
2020-02-05	430.00	431.00	430.00	431.00	3,200
2020-02-04	423.00	429.00	426.00	429.00	5,930
2020-02-03	422.00	424.00	424.00	423.00	3,009
2020-01-31	421.00	422.00	421.00	421.00	3,263
2020-01-30	431.00	431.00	414.00	421.00	15,939
2020-01-29	416.00	431.00	416.00	431.00	7,330
2020-01-28	413.00	414.00	413.00	414.00	5,331
2020-01-27	411.00	413.00	411.00	413.00	3,000
2020-01-24	411.00	411.00	411.00	411.00	2,200
2020-01-23	411.00	411.00	411.00	411.00	240
2020-01-22	412.00	412.00	411.00	411.00	1,435
2020-01-21	412.00	412.00	412.00	412.00	662
2020-01-20	411.00	412.00	411.00	412.00	2,844
2020-01-17	411.00	411.00	411.00	411.00	93
2020-01-16	411.00	411.00	411.00	411.00	1,128
2020-01-15	411.00	411.00	411.00	411.00	2,582
2020-01-14	425.00	425.00	411.00	411.00	8,530
2020-01-13	425.00	425.00	425.00	425.00	1,535
2020-01-10	425.00	425.00	425.00	425.00	2,600
2020-01-09	425.00	425.00	425.00	425.00	2,720
2020-01-08	425.00	425.00	425.00	425.00	295
2020-01-07	425.00	425.00	425.00	425.00	731
2020-01-06	421.00	425.00	421.00	425.00	3,795
2020-01-03	425.00	425.00	415.00	421.00	4,204
2020-01-02	429.00	429.00	425.00	425.00	5,955
2020-01-01	429.00	429.00	429.00	429.00	0
2019-12-31	429.00	429.00	429.00	429.00	500
2019-12-30	429.00	429.00	429.00	429.00	1,673
2019-12-27	429.00	429.00	429.00	429.00	0
2019-12-25	429.00	429.00	429.00	429.00	0
2019-12-24	429.00	429.00	429.00	429.00	500
2019-12-23	431.00	431.00	429.00	429.00	3,034
2019-12-20	430.00	431.00	430.00	431.00	285
2019-12-19	430.00	430.00	430.00	430.00	1,913
2019-12-18	432.00	432.00	430.00	430.00	600
2019-12-17	432.00	424.00	424.00	432.00	1,666
2019-12-16	430.00	433.00	430.00	432.00	697
2019-12-13	425.00	430.00	425.00	430.00	6,724
2019-12-12	425.00	425.00	420.00	420.00	5,914
2019-12-11	415.00	425.00	415.00	425.00	6,400
2019-12-10	427.00	427.00	415.00	415.00	11,456
2019-12-09	435.00	435.00	427.00	427.00	6,221
2019-12-06	435.00	457.00	435.00	425.00	14,678
2019-12-05	425.00	425.00	425.00	422.00	12
2019-12-04	415.00	422.00	415.00	422.00	7,630
2019-12-03	405.00	415.00	405.00	415.00	4,163
2019-12-02	405.00	405.00	405.00	405.00	30,407
2019-11-29	403.00	405.00	403.00	405.00	2,015
2019-11-28	402.00	403.00	402.00	403.00	5,930
2019-11-27	402.00	402.00	395.00	402.00	10,614
2019-11-26	424.00	394.00	394.00	402.00	69,831
2019-11-25	424.00	424.00	424.00	424.00	410
2019-11-22	424.00	425.00	423.00	424.00	12,284
2019-11-21	423.00	424.00	423.00	424.00	5,744
2019-11-20	430.00	430.00	418.00	423.00	9,831
2019-11-19	429.00	434.00	430.00	430.00	18,130
2019-11-18	425.00	429.00	425.00	429.00	8,803
2019-11-15	405.00	452.00	405.00	425.00	34,132
2019-11-14	405.00	405.00	405.00	405.00	6,186
2019-11-13	405.00	405.00	405.00	405.00	2,569
2019-11-12	415.00	416.00	397.00	405.00	13,491
2019-11-11	413.00	417.00	413.00	415.00	2,514
2019-11-08	417.00	417.00	408.00	413.00	8,963
2019-11-07	370.00	413.00	370.00	413.00	6,947
2019-11-06	370.00	370.00	370.00	370.00	3,330
2019-11-05	376.00	376.00	358.00	370.00	183,415
2019-11-04	363.00	398.00	363.00	376.00	15,677
2019-11-01	366.00	368.00	363.00	363.00	5,918
2019-10-31	367.00	370.00	366.00	366.00	3,565
2019-10-30	369.00	370.00	367.00	367.00	6,815
2019-10-29	350.00	374.00	350.00	350.00	16,722
2019-10-28	334.00	350.00	334.00	350.00	6,986
2019-10-25	326.00	334.00	326.00	334.00	4,397
2019-10-24	326.00	326.00	326.00	326.00	0
2019-10-23	326.00	326.00	326.00	326.00	2,754
2019-10-22	320.00	328.00	320.00	326.00	2,072
2019-10-21	311.00	329.00	317.00	328.00	6,073
2019-10-18	311.00	311.00	311.00	311.00	0
2019-10-17	311.00	311.00	311.00	311.00	1,667
2019-10-16	311.00	311.00	311.00	311.00	61
2019-10-15	312.00	312.00	311.00	311.00	5,178
2019-10-14	312.00	312.00	312.00	312.00	0
2019-10-11	313.00	313.00	312.00	312.00	1,152
2019-10-10	316.00	320.00	313.00	320.00	7,329
2019-10-09	322.00	328.00	320.00	320.00	5,542
2019-10-08	328.00	328.00	322.00	322.00	17,750
2019-10-07	319.00	324.00	319.00	324.00	8,353
2019-10-04	309.00	324.00	309.00	319.00	13,544
2019-10-03	296.00	319.00	296.00	309.00	3,415
2019-10-02	296.00	296.00	296.00	296.00	896
2019-10-01	297.00	297.00	296.00	296.00	595
2019-09-30	293.00	297.00	293.00	297.00	6,373
2019-09-27	288.00	297.00	288.00	293.00	17,578
2019-09-26	284.00	288.00	280.00	288.00	16,300
2019-09-25	267.00	287.00	267.00	284.00	29,860
2019-09-24	262.00	267.00	262.00	267.00	24,685
2019-09-23	262.00	262.00	262.00	262.00	3,447
2019-09-20	259.00	262.00	259.00	262.00	8,018
2019-09-19	254.00	259.00	254.00	259.00	15,620
2019-09-18	249.00	254.00	249.00	254.00	4,670
2019-09-17	249.00	249.00	247.00	249.00	32,500
2019-09-16	245.00	257.00	245.00	250.00	41,657
2019-09-13	243.00	245.00	240.00	245.00	17,473
2019-09-12	224.00	242.00	224.00	242.00	167,435
2019-09-11	220.00	220.00	220.00	220.00	1,349
2019-09-10	220.00	220.00	220.00	220.00	737
2019-09-09	220.00	220.00	220.00	220.00	1,100
2019-09-06	220.00	220.00	220.00	220.00	11,273
2019-09-05	220.00	220.00	220.00	220.00	4,000
2019-09-04	220.00	220.00	220.00	220.00	0
2019-09-03	220.00	220.00	220.00	220.00	194
2019-09-02	220.00	220.00	220.00	220.00	0
2019-08-30	220.00	220.00	220.00	220.00	0
2019-08-29	220.00	220.00	220.00	220.00	0
2019-08-28	220.00	220.00	220.00	220.00	0
2019-08-27	220.00	220.00	220.00	220.00	504
2019-08-23	220.00	220.00	220.00	220.00	0
2019-08-22	220.00	220.00	220.00	220.00	0
2019-08-21	220.00	220.00	220.00	220.00	2,790
2019-08-20	220.00	220.00	220.00	220.00	97
2019-08-19	220.00	220.00	220.00	220.00	0
2019-08-16	221.00	221.00	221.00	221.00	0
2019-08-15	221.00	221.00	221.00	221.00	4,026
2019-08-14	221.00	221.00	221.00	221.00	45
2019-08-13	223.00	223.00	221.00	221.00	3,100
2019-08-12	223.00	223.00	223.00	223.00	2,564
2019-08-09	223.00	223.00	223.00	223.00	985
2019-08-08	223.00	223.00	223.00	223.00	971
2019-08-07	223.00	223.00	223.00	223.00	2,000
2019-08-06	223.00	223.00	223.00	223.00	0
2019-08-05	224.00	224.00	223.00	223.00	808
2019-08-02	224.00	224.00	224.00	224.00	750
2019-08-01	224.00	224.00	224.00	224.00	0
2019-07-31	224.00	224.00	224.00	224.00	836
2019-07-30	224.00	224.00	224.00	224.00	0
2019-07-29	224.00	224.00	224.00	224.00	213
2019-07-26	224.00	224.00	224.00	224.00	0
2019-07-25	224.00	224.00	224.00	224.00	0
2019-07-24	224.00	224.00	224.00	224.00	0
2019-07-23	224.00	224.00	224.00	224.00	0
2019-07-22	224.00	224.00	224.00	224.00	1,906
2019-07-19	224.00	224.00	224.00	224.00	1,473
2019-07-18	224.00	224.00	224.00	224.00	436
2019-07-17	224.00	224.00	224.00	224.00	0
2019-07-16	224.00	224.00	224.00	224.00	832
2019-07-15	224.00	224.00	224.00	224.00	0
2019-07-12	224.00	224.00	224.00	224.00	0
2019-07-11	224.00	224.00	224.00	224.00	50
2019-07-10	224.00	224.00	224.00	224.00	6,625
2019-07-09	224.00	224.00	224.00	224.00	0
2019-07-08	224.00	224.00	224.00	224.00	3,260
2019-07-05	224.00	224.00	224.00	224.00	0
2019-07-04	224.00	224.00	224.00	224.00	4,000
2019-07-03	224.00	224.00	224.00	224.00	438
2019-07-02	226.00	226.00	224.00	224.00	924
2019-07-01	226.00	226.00	226.00	226.00	3,010
2019-06-28	226.00	226.00	226.00	226.00	0
2019-06-27	226.00	226.00	226.00	226.00	0
2019-06-26	226.00	226.00	226.00	226.00	0
2019-06-25	226.00	226.00	226.00	226.00	0
2019-06-24	226.00	226.00	226.00	226.00	0
2019-06-21	226.00	226.00	226.00	226.00	418
2019-06-20	226.00	226.00	226.00	226.00	0
2019-06-19	226.00	226.00	226.00	226.00	4,000
2019-06-18	226.00	226.00	226.00	226.00	1,000
2019-06-17	226.00	226.00	226.00	226.00	424
2019-06-14	227.00	227.00	226.00	226.00	2,500
2019-06-13	227.00	227.00	227.00	227.00	5,300
2019-06-12	227.00	231.00	227.00	227.00	5,116
2019-06-11	227.00	227.00	227.00	227.00	1,733
2019-06-10	218.00	233.00	218.00	227.00	36,820
2019-06-07	218.00	218.00	218.00	218.00	5,811
2019-06-06	218.00	218.00	214.00	218.00	2,694
2019-06-05	218.00	218.00	218.00	218.00	819
2019-06-04	206.00	226.00	206.00	218.00	38,259
2019-06-03	197.00	197.00	197.00	197.00	1,000
2019-05-31	197.00	197.00	197.00	197.00	0
2019-05-30	197.00	197.00	197.00	197.00	0
2019-05-29	197.00	197.00	197.00	197.00	0
2019-05-28	197.00	197.00	197.00	197.00	0
2019-05-24	197.00	197.00	197.00	197.00	0
2019-05-23	197.00	197.00	197.00	197.00	1,000
2019-05-22	191.50	198.00	191.50	197.00	7,350
2019-05-21	195.50	195.50	191.50	191.50	6,137
2019-05-20	195.50	195.50	195.50	195.50	696
2019-05-17	199.00	199.00	197.50	197.50	2,437
2019-05-16	199.00	199.00	199.00	199.00	0
2019-05-15	199.00	199.00	199.00	199.00	0
2019-05-14	199.00	199.00	199.00	199.00	2,500
2019-05-13	199.00	199.00	199.00	199.00	2,394
2019-05-10	199.00	199.00	199.00	199.00	2,949
2019-05-09	199.00	199.00	199.00	199.00	0
2019-05-08	199.00	199.00	199.00	199.00	1,218
2019-05-07	199.00	199.00	199.00	199.00	0
2019-05-03	199.00	199.00	199.00	199.00	200
2019-05-02	199.00	199.00	199.00	199.00	0
2019-05-01	199.00	199.00	199.00	199.00	0
2019-04-30	199.00	199.00	199.00	199.00	0
2019-04-29	199.00	199.00	199.00	199.00	0

Share	Price	Change
C4x Discry Hdgs (C4XD)	12.00	27.32%
Oracle Power (ORCP)	0.032	26.98%
Dillistone (DSG)	11.50	21.05%
Proteome (PRM)	4.15	18.23%
Darktrace (DARK)	602.00	16.44%

Share	Price	Change
Indus Gas (INDI)	7.50	-36.71%
R&Q Insurance (RQIH)	2.26	-11.95%
Redx Pharma (REDX)	9.00	-10%
Aukett Swanke (AUK)	1.40	-9.68%
Ukrproduct (UKR)	2.24	-9.68%

Share	Price	Volume
Cap-xx (CPX)	0.0855	396,386,385
88 Energy (88E)	0.1675	322,859,061
Mosman Oil Gas (MSMN)	0.018	270,486,300
Lloyds (LLOY)	52.30	196,219,976
Beacon Energy. (BCE)	0.0575	196,198,150