Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/04/2016 126.70p 130.20p 126.70p 128.10p 3345993
28/04/2016 128.20p 129.10p 127.40p 128.40p 2730409
27/04/2016 128.40p 129.70p 127.40p 128.40p 3371130
26/04/2016 128.20p 129.50p 127.40p 127.40p 2372883
25/04/2016 127.70p 129.20p 127.00p 127.30p 1697083
22/04/2016 131.80p 132.20p 128.00p 128.20p 2171431
21/04/2016 134.60p 135.00p 132.40p 133.10p 1911245
20/04/2016 135.10p 135.41p 133.40p 134.00p 1776362
19/04/2016 132.30p 136.00p 131.80p 134.60p 3916625
18/04/2016 130.50p 132.50p 129.50p 132.00p 2470708
15/04/2016 135.30p 135.30p 131.30p 131.40p 4030708
14/04/2016 126.90p 136.30p 126.90p 133.20p 5999287
13/04/2016 121.50p 124.50p 121.41p 124.10p 2410870
12/04/2016 118.80p 121.10p 118.80p 121.00p 3525595
11/04/2016 120.70p 121.30p 119.40p 119.60p 2438168
08/04/2016 120.40p 122.20p 119.85p 121.50p 2318584
07/04/2016 122.80p 122.80p 118.95p 119.50p 2785949
06/04/2016 122.40p 122.80p 120.40p 121.60p 2400237
05/04/2016 121.80p 123.10p 120.68p 121.70p 2740213
04/04/2016 122.20p 124.00p 121.50p 122.10p 2348030
01/04/2016 119.60p 123.40p 119.60p 122.90p 2987843
31/03/2016 125.00p 125.00p 120.70p 121.00p 3578686
30/03/2016 123.30p 125.80p 123.30p 124.80p 2685130
29/03/2016 120.70p 123.20p 119.70p 123.10p 2668923
24/03/2016 124.40p 124.40p 119.90p 120.40p 2244271
23/03/2016 123.90p 125.10p 123.60p 124.00p 1842233
22/03/2016 122.70p 124.30p 120.50p 123.40p 3602403
21/03/2016 123.90p 125.60p 122.95p 123.30p 1708028
18/03/2016 122.80p 124.50p 122.60p 124.30p 5419467
17/03/2016 124.50p 125.00p 120.40p 124.00p 4432168
16/03/2016 122.30p 123.50p 120.70p 122.10p 3341884
15/03/2016 122.90p 123.60p 121.00p 122.20p 5491713
14/03/2016 121.00p 123.30p 120.10p 122.90p 4648497
11/03/2016 119.00p 122.10p 118.60p 121.20p 3009328
10/03/2016 121.90p 122.80p 117.70p 117.70p 6629821
09/03/2016 119.30p 122.30p 119.10p 122.10p 5143710
08/03/2016 117.00p 120.30p 116.40p 119.70p 4413901
07/03/2016 119.90p 120.90p 117.20p 118.20p 6819257
04/03/2016 119.20p 120.70p 118.20p 119.90p 3137417
03/03/2016 119.20p 120.65p 116.60p 118.80p 3734793
02/03/2016 118.30p 120.30p 115.70p 119.50p 4500494
01/03/2016 115.60p 117.90p 113.20p 117.60p 2144630
29/02/2016 115.90p 117.40p 113.00p 114.90p 4326643
26/02/2016 116.40p 117.30p 115.50p 116.20p 3058074
25/02/2016 114.30p 116.26p 113.70p 114.60p 4765451
24/02/2016 125.40p 125.80p 112.60p 113.80p 8284546
23/02/2016 122.80p 126.00p 122.00p 124.20p 2988711
22/02/2016 125.50p 127.00p 123.80p 124.10p 1495253
19/02/2016 127.20p 127.20p 123.20p 125.20p 2230138
18/02/2016 128.00p 129.00p 124.18p 125.80p 2850955
17/02/2016 123.40p 128.10p 123.29p 128.00p 2345719
16/02/2016 123.00p 123.40p 121.30p 122.80p 2117261
15/02/2016 120.60p 124.84p 120.50p 122.30p 3338621
12/02/2016 115.20p 118.30p 115.20p 117.30p 7161593
11/02/2016 116.90p 117.10p 113.40p 115.00p 4238927
10/02/2016 115.50p 118.90p 115.50p 117.70p 3343899
09/02/2016 116.50p 117.30p 114.00p 115.90p 4957678
08/02/2016 117.00p 117.30p 113.00p 116.20p 4717793
05/02/2016 119.70p 121.60p 116.00p 116.00p 6582821
04/02/2016 119.00p 120.70p 116.60p 120.30p 3467932
03/02/2016 120.50p 120.80p 115.80p 117.50p 2818434
02/02/2016 124.90p 124.90p 119.60p 120.40p 2786630
01/02/2016 126.90p 127.80p 124.80p 125.60p 2021854
29/01/2016 125.60p 127.00p 124.40p 127.00p 3855457
28/01/2016 125.50p 126.70p 124.30p 125.00p 2653469
27/01/2016 123.50p 125.20p 123.00p 125.00p 1940528
26/01/2016 123.40p 125.00p 122.10p 124.80p 2752684
25/01/2016 126.70p 128.20p 122.60p 124.30p 4710726
22/01/2016 122.80p 124.90p 121.40p 123.70p 4540930
21/01/2016 117.20p 122.90p 117.20p 122.00p 5267356
20/01/2016 116.50p 120.30p 115.20p 117.40p 8376327
19/01/2016 115.60p 118.30p 114.80p 117.60p 6390232
18/01/2016 114.00p 115.80p 112.90p 113.40p 3939185
15/01/2016 119.50p 120.10p 114.00p 114.40p 3100922
14/01/2016 121.00p 121.10p 116.60p 118.80p 4430266
13/01/2016 124.80p 126.40p 120.40p 120.60p 8735531
12/01/2016 125.00p 125.70p 120.80p 121.20p 6402322
11/01/2016 136.00p 136.10p 129.40p 129.90p 4868676
08/01/2016 138.50p 140.20p 136.20p 136.50p 2074264
07/01/2016 137.40p 138.70p 135.40p 138.00p 2621635
06/01/2016 141.80p 142.10p 138.30p 140.30p 1382126
05/01/2016 143.00p 144.30p 142.30p 142.60p 1286808
04/01/2016 144.60p 145.10p 140.80p 143.00p 1361271
31/12/2015 148.70p 148.70p 145.90p 145.90p 247437
30/12/2015 151.00p 151.00p 147.60p 148.20p 773177
29/12/2015 149.60p 150.00p 147.50p 150.00p 1733843
24/12/2015 146.50p 148.40p 146.02p 148.30p 400463
23/12/2015 145.50p 147.30p 144.70p 146.40p 1355229
22/12/2015 142.40p 144.50p 142.40p 143.60p 2119500
21/12/2015 140.20p 144.00p 140.20p 141.30p 1864878
18/12/2015 140.30p 143.50p 140.00p 141.30p 2437440
17/12/2015 141.50p 142.50p 140.30p 141.40p 2393572
16/12/2015 138.40p 140.40p 138.30p 140.30p 1985200
15/12/2015 136.00p 139.90p 135.70p 138.60p 1724533
14/12/2015 139.60p 139.60p 136.00p 136.00p 2258068
11/12/2015 142.30p 142.70p 138.30p 138.70p 3044251
10/12/2015 139.10p 144.40p 139.10p 141.90p 2432289
09/12/2015 142.30p 142.80p 140.60p 141.70p 1872135
08/12/2015 143.70p 144.50p 141.70p 142.20p 1571209
07/12/2015 140.00p 144.90p 138.40p 143.90p 1738133
04/12/2015 140.70p 142.30p 139.60p 142.20p 2313462
03/12/2015 143.90p 145.00p 140.50p 140.60p 3279044
02/12/2015 144.00p 146.20p 143.70p 144.80p 2478445
01/12/2015 147.60p 148.10p 143.40p 144.90p 2835753
30/11/2015 144.40p 147.30p 144.00p 147.30p 2097912
27/11/2015 143.90p 145.50p 142.90p 144.80p 1183869
26/11/2015 141.50p 145.24p 141.50p 143.60p 1914419
25/11/2015 138.90p 142.60p 136.90p 142.60p 3114952
24/11/2015 145.00p 145.00p 140.90p 142.10p 1649173
23/11/2015 142.80p 145.10p 141.85p 144.30p 1762789
20/11/2015 143.30p 143.90p 141.90p 143.90p 1861711
19/11/2015 142.10p 144.50p 142.10p 143.70p 908558
18/11/2015 142.60p 143.31p 141.60p 142.20p 1068835
17/11/2015 140.50p 143.80p 140.00p 143.40p 1797608
16/11/2015 136.60p 139.80p 136.40p 139.10p 1481982
13/11/2015 139.40p 139.60p 137.60p 138.50p 1239942
12/11/2015 141.00p 142.70p 138.80p 139.30p 1224736
11/11/2015 141.90p 143.10p 140.40p 141.90p 1262292
10/11/2015 142.50p 142.50p 139.50p 141.00p 7780154
09/11/2015 144.20p 145.60p 140.80p 141.50p 4529123
06/11/2015 141.30p 144.90p 140.40p 144.30p 2550989
05/11/2015 140.60p 141.60p 138.30p 140.10p 7918872
04/11/2015 140.60p 143.30p 140.60p 141.50p 1844629
03/11/2015 143.50p 143.50p 140.70p 141.30p 1306124
02/11/2015 141.10p 143.40p 140.80p 142.90p 1816712
30/10/2015 141.50p 142.00p 140.20p 140.90p 1318181
29/10/2015 140.30p 142.00p 140.00p 140.90p 1570839
28/10/2015 138.80p 140.30p 137.80p 140.10p 1758885
27/10/2015 140.40p 141.03p 138.70p 139.10p 1701431
26/10/2015 140.90p 141.90p 139.80p 140.40p 1930632
23/10/2015 137.40p 142.60p 136.36p 141.80p 2942316
22/10/2015 138.40p 138.50p 134.20p 137.00p 4039576
21/10/2015 139.30p 140.93p 138.90p 140.10p 1583328
20/10/2015 140.60p 140.90p 138.78p 139.50p 3496588
19/10/2015 137.80p 140.60p 136.80p 140.30p 2916107
16/10/2015 138.90p 139.70p 137.50p 138.00p 2423385
15/10/2015 136.50p 138.70p 135.50p 138.40p 1976505
14/10/2015 138.10p 138.40p 135.40p 135.90p 3329625
13/10/2015 137.20p 138.70p 135.60p 138.50p 3141359
12/10/2015 138.20p 138.20p 135.00p 136.40p 4777587
09/10/2015 138.00p 138.40p 135.00p 135.90p 5045099
08/10/2015 143.50p 143.60p 134.58p 136.70p 17391250
07/10/2015 156.80p 156.80p 147.10p 147.50p 4536115
06/10/2015 156.80p 156.90p 155.20p 155.40p 1520983
05/10/2015 154.60p 157.10p 152.70p 156.30p 1708182
02/10/2015 155.30p 155.40p 150.70p 151.90p 1542497
01/10/2015 155.40p 156.40p 152.90p 154.00p 1641386
30/09/2015 153.10p 154.60p 152.70p 153.30p 1804711
29/09/2015 152.10p 152.60p 151.00p 151.40p 1572524
28/09/2015 153.70p 154.00p 152.20p 153.70p 1563203
25/09/2015 154.80p 156.20p 153.20p 153.80p 2466577
24/09/2015 155.20p 156.10p 151.30p 152.00p 1909634
23/09/2015 151.20p 155.70p 149.50p 154.70p 2169836
22/09/2015 154.30p 154.72p 150.00p 150.20p 1762671
21/09/2015 155.30p 156.20p 153.20p 155.10p 2179666
18/09/2015 155.20p 156.00p 153.40p 154.50p 2308105
17/09/2015 157.10p 157.10p 155.10p 155.40p 1439350
16/09/2015 158.40p 160.00p 156.10p 157.30p 3172814
15/09/2015 158.50p 158.50p 155.35p 156.90p 1441214
14/09/2015 159.30p 160.60p 157.00p 157.70p 997808
11/09/2015 159.40p 160.00p 157.90p 159.30p 1358588
10/09/2015 160.80p 161.50p 159.50p 159.50p 2945889
09/09/2015 163.80p 163.80p 160.80p 162.20p 2619248
08/09/2015 156.10p 160.70p 156.10p 160.20p 3170069
07/09/2015 158.90p 158.90p 155.50p 156.50p 3159954
04/09/2015 162.30p 162.30p 156.70p 156.80p 2877750
03/09/2015 159.20p 163.00p 158.84p 161.50p 2315916
02/09/2015 159.00p 159.90p 155.30p 157.10p 2649980
01/09/2015 157.10p 162.00p 157.10p 159.00p 3953421
28/08/2015 156.80p 161.20p 156.60p 159.70p 4807072
27/08/2015 156.20p 158.50p 156.20p 158.10p 4142916
26/08/2015 155.80p 158.80p 153.50p 154.20p 3950073
25/08/2015 154.90p 158.50p 152.80p 158.20p 4352079
24/08/2015 156.20p 156.20p 148.10p 152.20p 2475034
21/08/2015 160.20p 162.40p 159.10p 159.10p 1834424
20/08/2015 164.20p 164.90p 161.90p 162.30p 2644924
19/08/2015 167.60p 168.50p 164.50p 165.70p 2930746
18/08/2015 166.40p 171.10p 166.40p 168.60p 2020425
17/08/2015 167.60p 168.00p 165.50p 167.40p 1492360
14/08/2015 165.10p 166.90p 164.90p 166.00p 1619691
13/08/2015 164.20p 166.70p 164.20p 165.50p 3016675
12/08/2015 166.00p 166.00p 158.90p 163.00p 4787661
11/08/2015 169.80p 170.40p 167.50p 167.80p 1940357
10/08/2015 170.00p 170.00p 167.50p 170.00p 1750719
07/08/2015 169.80p 171.50p 168.70p 168.90p 1851312
06/08/2015 169.20p 171.60p 168.50p 170.50p 1969131
05/08/2015 169.90p 170.80p 169.00p 170.50p 1847851
04/08/2015 168.90p 170.20p 167.90p 169.70p 2938850
03/08/2015 166.50p 169.40p 166.00p 168.50p 4898433
31/07/2015 166.20p 166.70p 164.60p 166.70p 2021296
30/07/2015 165.70p 167.90p 164.40p 164.90p 2851073
29/07/2015 166.20p 166.20p 164.30p 166.00p 2815725
28/07/2015 166.00p 166.10p 163.50p 164.70p 3095686
27/07/2015 171.50p 172.00p 167.20p 167.30p 2633790
24/07/2015 173.00p 173.40p 171.60p 171.80p 2003909
23/07/2015 173.00p 173.60p 172.00p 172.80p 1912108
22/07/2015 171.10p 172.40p 169.90p 172.10p 1716792
21/07/2015 172.90p 173.70p 171.40p 171.50p 2352311
20/07/2015 170.90p 172.80p 170.90p 172.70p 1692004
17/07/2015 171.50p 172.80p 171.10p 171.80p 1519727

*Close Price adjusted for both dividends and splits