Hays (HAS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hays

Date Open High Low Close* Volume
27/11/2017 182.20p 183.20p 181.73p 182.40p 1544627
24/11/2017 183.40p 183.80p 182.20p 182.80p 1905512
23/11/2017 185.70p 186.20p 183.90p 184.10p 1397498
22/11/2017 186.90p 186.90p 185.10p 185.20p 2328105
21/11/2017 187.10p 187.70p 185.70p 186.40p 2541302
20/11/2017 185.00p 187.30p 183.81p 187.20p 2148712
17/11/2017 183.50p 185.40p 183.50p 184.60p 3402977
16/11/2017 181.20p 184.20p 180.40p 184.20p 2918116
15/11/2017 182.40p 182.40p 155.00p 180.20p 4080909
14/11/2017 183.50p 183.50p 181.50p 182.40p 3282363
13/11/2017 183.60p 183.60p 181.30p 182.40p 3334392
10/11/2017 181.50p 182.30p 181.10p 182.00p 1693426
09/11/2017 183.90p 185.20p 181.68p 181.70p 2337213
08/11/2017 184.90p 185.60p 183.70p 184.20p 2526233
07/11/2017 187.50p 187.70p 185.30p 185.30p 1733900
06/11/2017 188.00p 189.30p 186.70p 187.40p 1867062
03/11/2017 188.10p 188.10p 185.90p 187.70p 3737073
02/11/2017 185.30p 186.60p 184.60p 185.90p 2323673
01/11/2017 187.40p 187.90p 185.10p 185.10p 3398491
31/10/2017 186.10p 187.10p 185.40p 186.40p 2366303
30/10/2017 186.50p 187.80p 185.60p 186.00p 1797617
27/10/2017 188.40p 188.40p 185.90p 186.30p 2425958
26/10/2017 184.80p 187.50p 184.40p 187.50p 2986143
25/10/2017 184.60p 186.20p 183.40p 184.40p 3157805
24/10/2017 187.40p 187.40p 183.80p 184.40p 4634043
23/10/2017 188.40p 188.60p 186.70p 187.20p 2749348
20/10/2017 188.10p 190.70p 187.70p 188.00p 2844738
19/10/2017 187.50p 188.30p 186.00p 187.10p 3198875
18/10/2017 186.80p 188.70p 186.80p 187.50p 4258357
17/10/2017 189.30p 189.80p 186.40p 186.40p 4950728
16/10/2017 190.50p 191.00p 188.00p 188.40p 3790291
13/10/2017 191.20p 191.20p 189.00p 190.00p 3661372
12/10/2017 191.80p 193.20p 190.10p 190.50p 5106681
11/10/2017 191.90p 192.40p 189.70p 190.00p 9194657
10/10/2017 191.00p 195.20p 190.70p 194.40p 4431752
09/10/2017 189.20p 191.70p 189.10p 191.10p 3439132
06/10/2017 188.20p 189.40p 186.70p 189.40p 4317511
05/10/2017 188.60p 190.10p 187.40p 188.00p 4839458
04/10/2017 195.90p 199.90p 192.00p 193.70p 6505919
03/10/2017 191.90p 195.10p 190.80p 191.00p 3306498
02/10/2017 189.70p 192.20p 189.70p 191.50p 3327586
29/09/2017 191.60p 191.90p 189.40p 189.40p 4344089
28/09/2017 189.20p 191.10p 188.20p 191.10p 2679522
27/09/2017 188.70p 188.70p 185.40p 188.20p 2719420
26/09/2017 190.60p 190.60p 187.80p 188.70p 2172694
25/09/2017 189.60p 191.10p 189.20p 190.50p 2633514
22/09/2017 190.00p 191.50p 188.60p 189.70p 5022635
21/09/2017 192.40p 192.40p 189.10p 189.90p 3651417
20/09/2017 190.50p 192.00p 187.90p 192.00p 5157228
19/09/2017 187.00p 189.90p 186.40p 189.70p 3703366
18/09/2017 185.90p 186.90p 185.10p 186.50p 3064838
15/09/2017 188.30p 188.80p 184.30p 185.50p 4450443
14/09/2017 187.40p 188.60p 185.00p 187.90p 3489364
13/09/2017 187.40p 187.90p 185.80p 186.70p 4284310
12/09/2017 188.90p 189.10p 186.60p 187.30p 2667778
11/09/2017 185.20p 188.30p 185.20p 187.60p 2799367
08/09/2017 183.30p 185.70p 182.70p 184.80p 3221525
07/09/2017 183.70p 184.70p 181.80p 184.00p 3118914
06/09/2017 184.20p 185.70p 182.70p 183.40p 2396373
05/09/2017 184.00p 186.40p 184.00p 184.80p 3448271
04/09/2017 181.30p 184.20p 181.30p 183.80p 1968309
01/09/2017 184.40p 184.80p 181.50p 183.40p 5898020
31/08/2017 171.00p 183.90p 171.00p 183.00p 5661965
30/08/2017 171.00p 173.60p 170.90p 172.80p 1474285
29/08/2017 169.90p 170.90p 169.40p 169.70p 2010342
25/08/2017 172.50p 173.40p 171.40p 171.50p 2477598
24/08/2017 171.30p 172.90p 170.20p 172.50p 2523778
23/08/2017 172.60p 172.60p 169.80p 170.80p 3091237
22/08/2017 171.70p 172.80p 170.60p 172.70p 1342343
21/08/2017 169.40p 171.30p 169.30p 170.90p 1462164
18/08/2017 169.50p 170.80p 168.30p 169.80p 1533789
17/08/2017 170.90p 172.40p 170.10p 170.40p 1785549
16/08/2017 169.40p 171.90p 169.40p 171.00p 1962127
15/08/2017 167.50p 168.90p 167.50p 168.90p 1592078
14/08/2017 165.90p 167.70p 165.50p 167.20p 1809163
11/08/2017 166.70p 166.70p 164.30p 165.50p 2113888
10/08/2017 171.70p 171.90p 167.30p 167.30p 2615748
09/08/2017 171.40p 172.90p 169.90p 170.90p 2482335
08/08/2017 171.10p 173.20p 170.40p 172.40p 1690998
07/08/2017 171.50p 172.10p 170.00p 170.80p 1966844
04/08/2017 170.60p 171.60p 168.70p 171.50p 1692023
03/08/2017 169.60p 171.30p 166.60p 170.40p 2675841
02/08/2017 171.80p 171.80p 169.60p 169.70p 2607246
01/08/2017 167.60p 171.20p 167.60p 170.60p 2250156
31/07/2017 167.60p 169.50p 165.60p 166.80p 3319879
28/07/2017 168.90p 168.90p 166.70p 167.80p 2182236
27/07/2017 167.00p 170.90p 166.90p 169.30p 3639834
26/07/2017 167.80p 169.70p 165.50p 168.00p 4130407
25/07/2017 164.70p 167.30p 164.10p 166.60p 5203169
24/07/2017 167.30p 167.60p 161.80p 164.30p 5365527
21/07/2017 168.30p 168.70p 165.40p 167.30p 2993868
20/07/2017 168.60p 168.90p 165.80p 168.10p 3414661
19/07/2017 166.50p 168.10p 165.50p 167.90p 2225518
18/07/2017 167.00p 167.40p 165.30p 166.30p 3322526
17/07/2017 167.90p 168.40p 165.70p 167.10p 2735464
14/07/2017 170.10p 171.20p 164.40p 167.60p 4124310
13/07/2017 164.80p 168.20p 164.80p 167.50p 3970669
12/07/2017 166.60p 167.50p 163.00p 165.00p 5283906
11/07/2017 169.30p 169.30p 165.20p 166.70p 2952192
10/07/2017 165.10p 169.90p 164.20p 169.40p 4253230
07/07/2017 165.30p 166.00p 163.00p 164.70p 2349689
06/07/2017 165.80p 168.60p 164.30p 165.40p 2101508
05/07/2017 163.50p 166.10p 163.10p 165.70p 1958283
04/07/2017 164.80p 165.40p 162.40p 163.70p 2467478
03/07/2017 165.00p 167.30p 163.00p 165.90p 3051888
30/06/2017 166.40p 168.00p 165.10p 166.00p 4143688
29/06/2017 167.30p 169.00p 165.30p 166.30p 4893051
28/06/2017 165.00p 167.60p 164.00p 166.80p 2968440
27/06/2017 162.60p 165.50p 162.10p 165.20p 3012392
26/06/2017 163.30p 164.10p 162.60p 163.20p 2307976
23/06/2017 163.30p 163.60p 162.00p 162.30p 1473228
22/06/2017 163.10p 164.90p 162.70p 163.60p 2620551
21/06/2017 164.30p 164.60p 163.00p 163.30p 2425380
20/06/2017 165.90p 167.10p 163.60p 163.60p 3128167
19/06/2017 166.30p 167.70p 164.90p 165.10p 3221409
16/06/2017 163.50p 165.90p 163.10p 165.00p 11768041
15/06/2017 165.40p 165.70p 161.90p 163.00p 4355872
14/06/2017 165.20p 166.50p 165.20p 165.40p 2764441
13/06/2017 166.00p 166.70p 164.60p 165.20p 4933329
12/06/2017 166.20p 167.40p 163.90p 165.80p 2462779
09/06/2017 168.50p 168.60p 162.80p 166.30p 4279765
08/06/2017 164.00p 169.00p 163.10p 168.50p 4032275
07/06/2017 161.20p 164.10p 161.20p 163.50p 3125157
06/06/2017 165.80p 166.10p 161.10p 161.50p 4884732
05/06/2017 169.40p 169.40p 166.00p 166.00p 1973114
02/06/2017 166.70p 169.10p 166.45p 168.70p 2340723
01/06/2017 167.30p 169.50p 166.10p 166.40p 3359820
31/05/2017 166.00p 167.30p 164.50p 166.90p 3857011
30/05/2017 166.00p 166.00p 163.90p 165.80p 2970452
26/05/2017 165.70p 166.90p 164.90p 166.30p 3082172
25/05/2017 168.00p 168.90p 165.30p 166.00p 2965800
24/05/2017 168.70p 169.40p 167.20p 167.50p 3185203
23/05/2017 167.60p 169.50p 167.60p 167.80p 2261220
22/05/2017 166.00p 168.51p 165.80p 168.40p 2872733
19/05/2017 173.50p 174.20p 164.50p 166.40p 6632187
18/05/2017 168.70p 173.60p 167.50p 173.30p 6142624
17/05/2017 172.00p 174.00p 169.00p 169.30p 2929779
16/05/2017 173.60p 174.70p 172.90p 174.00p 2672442
15/05/2017 173.80p 174.70p 172.50p 173.80p 2146040
12/05/2017 173.50p 174.20p 173.00p 173.50p 1363866
11/05/2017 174.50p 174.70p 172.60p 173.70p 2409553
10/05/2017 174.60p 175.50p 174.10p 174.60p 1995673
09/05/2017 175.70p 176.10p 174.50p 174.60p 2902599
08/05/2017 172.70p 174.60p 171.70p 174.10p 2158349
05/05/2017 172.80p 174.00p 171.98p 172.50p 3595765
04/05/2017 173.40p 173.96p 172.30p 172.90p 3110632
03/05/2017 175.00p 175.00p 171.80p 173.00p 4047853
02/05/2017 171.80p 174.70p 171.80p 174.20p 2863416
28/04/2017 170.80p 172.50p 170.80p 171.20p 2820161
27/04/2017 172.00p 172.00p 170.00p 171.50p 2253204
26/04/2017 171.90p 173.00p 171.10p 172.50p 2795857
25/04/2017 173.50p 173.90p 172.10p 173.00p 4585407
24/04/2017 173.40p 176.30p 171.80p 173.00p 5207999
21/04/2017 174.30p 174.30p 170.80p 170.90p 6582654
20/04/2017 170.40p 171.70p 169.90p 171.60p 3648408
19/04/2017 168.20p 171.50p 167.83p 170.00p 4956741
18/04/2017 168.00p 171.80p 167.20p 167.50p 5864136
13/04/2017 169.90p 171.30p 165.30p 170.30p 6357958
12/04/2017 164.00p 170.00p 164.00p 168.20p 7606889
11/04/2017 157.80p 164.70p 157.20p 162.60p 5027794
10/04/2017 158.30p 158.80p 157.20p 157.80p 2824681
07/04/2017 157.90p 158.70p 156.30p 157.30p 2279264
06/04/2017 157.70p 158.70p 156.10p 157.20p 5482451
05/04/2017 156.50p 159.30p 156.50p 157.70p 2969688
04/04/2017 155.40p 158.30p 155.40p 156.90p 6791094
03/04/2017 155.60p 158.00p 155.60p 155.90p 3408847
31/03/2017 156.00p 157.70p 155.80p 157.00p 3510842
30/03/2017 155.60p 157.60p 155.60p 157.30p 2201048
29/03/2017 156.80p 159.40p 156.80p 157.10p 2145173
28/03/2017 156.10p 157.50p 155.60p 157.10p 3049456
27/03/2017 157.60p 157.60p 155.60p 156.50p 2973731
24/03/2017 158.20p 158.20p 157.10p 157.50p 2933640
23/03/2017 156.20p 158.21p 155.50p 157.60p 3872775
22/03/2017 160.00p 160.00p 156.20p 157.00p 3904091
21/03/2017 162.00p 162.00p 159.50p 159.60p 2837820
20/03/2017 162.90p 162.90p 160.30p 161.20p 1768178
17/03/2017 162.60p 162.60p 159.95p 162.30p 3135368
16/03/2017 163.00p 163.60p 160.80p 162.30p 2335436
15/03/2017 161.10p 162.20p 160.30p 161.80p 2908219
14/03/2017 161.80p 161.80p 158.90p 160.30p 3111116
13/03/2017 160.50p 160.90p 159.10p 160.80p 2180682
10/03/2017 159.40p 160.70p 159.40p 159.80p 2506631
09/03/2017 160.40p 160.50p 159.10p 159.90p 3739132
08/03/2017 159.40p 161.90p 158.50p 160.50p 3483665
07/03/2017 160.10p 160.80p 158.80p 159.60p 3231755
06/03/2017 158.00p 160.50p 158.00p 159.20p 3804317
03/03/2017 157.90p 160.10p 154.00p 159.00p 7431737
02/03/2017 163.50p 165.60p 161.10p 162.20p 7722951
01/03/2017 162.30p 164.70p 161.70p 163.60p 7354402
28/02/2017 158.60p 163.30p 158.30p 162.80p 8777817
27/02/2017 155.00p 157.90p 153.60p 157.90p 6691052
24/02/2017 154.50p 154.50p 151.80p 153.90p 6057385
23/02/2017 150.40p 153.80p 148.50p 153.50p 9288511
22/02/2017 158.90p 158.90p 146.50p 147.20p 10744448
21/02/2017 155.40p 158.30p 154.60p 157.40p 5506518
20/02/2017 154.90p 156.40p 154.67p 156.10p 2956688
17/02/2017 153.10p 154.30p 152.30p 153.80p 5839926
16/02/2017 152.70p 153.30p 151.90p 152.70p 4470032
15/02/2017 155.00p 155.00p 151.70p 152.00p 5966510
14/02/2017 152.40p 154.60p 152.40p 153.90p 3827561

*Close Price adjusted for both dividends and splits