Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/12/2016 147.60p 148.80p 147.30p 148.00p 2700544
15/12/2016 146.60p 148.26p 145.70p 148.00p 4479311
14/12/2016 145.90p 147.80p 145.30p 146.10p 4613823
13/12/2016 144.40p 146.10p 143.80p 145.70p 4464847
12/12/2016 144.10p 145.30p 143.00p 143.50p 5182325
09/12/2016 144.00p 144.11p 142.00p 143.40p 2945092
08/12/2016 142.50p 143.70p 142.20p 142.80p 2762403
07/12/2016 141.70p 142.00p 140.40p 141.70p 5398748
06/12/2016 139.10p 140.20p 137.00p 140.20p 3940398
05/12/2016 136.40p 139.20p 135.70p 138.60p 2414809
02/12/2016 137.50p 138.30p 136.30p 137.00p 4638798
01/12/2016 139.40p 140.20p 137.70p 138.70p 5220289
30/11/2016 140.30p 141.20p 138.60p 138.90p 4735640
29/11/2016 139.00p 140.90p 138.00p 140.20p 4592507
28/11/2016 142.70p 142.90p 140.10p 141.50p 3321915
25/11/2016 141.50p 142.60p 141.10p 142.30p 11249265
24/11/2016 143.20p 143.20p 140.60p 142.30p 2986113
23/11/2016 144.60p 144.70p 141.20p 141.70p 3574925
22/11/2016 142.80p 143.70p 141.60p 143.30p 3117485
21/11/2016 141.70p 143.40p 139.10p 140.90p 4979897
18/11/2016 140.40p 140.40p 137.40p 138.20p 3263554
17/11/2016 138.00p 139.60p 137.30p 139.30p 2542174
16/11/2016 140.70p 140.70p 137.20p 138.00p 3833152
15/11/2016 140.40p 141.20p 138.04p 139.90p 3554720
14/11/2016 140.00p 140.40p 138.20p 139.30p 5000271
11/11/2016 140.00p 140.80p 137.10p 137.60p 4423402
10/11/2016 139.50p 142.80p 139.10p 139.80p 5407418
09/11/2016 132.50p 138.40p 130.50p 138.30p 4392766
08/11/2016 139.80p 140.50p 136.10p 136.80p 5236232
07/11/2016 138.90p 139.60p 136.60p 138.50p 3314964
04/11/2016 138.50p 138.50p 134.50p 135.70p 3987604
03/11/2016 139.50p 143.50p 137.70p 138.90p 4478817
02/11/2016 137.30p 139.00p 136.00p 138.80p 6002700
01/11/2016 137.60p 139.90p 136.10p 138.90p 11174284
31/10/2016 137.80p 138.70p 135.54p 136.60p 4695862
28/10/2016 139.20p 140.00p 137.30p 139.40p 4884097
27/10/2016 140.50p 141.00p 138.30p 139.30p 3708430
26/10/2016 141.50p 141.50p 139.30p 140.30p 3963149
25/10/2016 143.20p 143.70p 140.60p 141.00p 3436670
24/10/2016 143.70p 146.50p 142.00p 142.00p 4042989
21/10/2016 143.90p 144.30p 141.50p 143.70p 4291282
20/10/2016 144.50p 144.70p 142.50p 143.40p 5049036
19/10/2016 141.80p 143.70p 138.70p 143.50p 7035688
18/10/2016 137.00p 139.70p 137.00p 139.30p 7435497
17/10/2016 136.90p 138.00p 134.60p 135.40p 4559512
14/10/2016 135.80p 138.30p 135.80p 137.00p 3448473
13/10/2016 138.20p 138.70p 133.40p 135.90p 5161663
12/10/2016 139.60p 142.10p 138.60p 141.00p 4817133
11/10/2016 134.70p 139.80p 134.70p 139.30p 5283900
10/10/2016 131.70p 135.20p 130.50p 134.70p 6641873
07/10/2016 134.30p 135.27p 130.40p 131.40p 5090333
06/10/2016 136.10p 137.80p 134.30p 135.10p 3823143
05/10/2016 137.20p 137.70p 133.50p 136.00p 3834681
04/10/2016 133.60p 139.40p 133.60p 136.30p 7269661
03/10/2016 129.60p 134.00p 128.80p 133.10p 4400897
30/09/2016 128.00p 130.00p 125.40p 129.80p 5366004
29/09/2016 132.50p 133.00p 129.10p 129.50p 6152519
28/09/2016 130.20p 133.50p 130.20p 132.70p 3985498
27/09/2016 129.50p 130.20p 128.40p 130.10p 4202156
26/09/2016 131.70p 132.40p 128.90p 129.00p 3044582
23/09/2016 133.10p 134.10p 132.70p 133.70p 1887681
22/09/2016 131.80p 133.90p 131.80p 133.00p 5429457
21/09/2016 132.80p 133.40p 131.00p 131.70p 4474075
20/09/2016 131.80p 132.70p 130.80p 131.90p 4050695
19/09/2016 132.00p 132.10p 131.00p 131.30p 5077226
16/09/2016 129.70p 133.60p 128.61p 131.60p 9727677
15/09/2016 129.10p 129.60p 126.91p 128.90p 5183502
14/09/2016 129.50p 130.00p 128.50p 129.00p 9661032
13/09/2016 131.50p 133.00p 129.00p 129.10p 12830968
12/09/2016 134.60p 134.60p 130.90p 131.70p 5529756
09/09/2016 139.00p 139.60p 135.50p 137.30p 2277504
08/09/2016 136.70p 138.80p 136.70p 138.20p 2568562
07/09/2016 134.30p 137.20p 132.20p 136.20p 3272023
06/09/2016 133.00p 134.10p 132.16p 133.70p 3383397
05/09/2016 128.50p 135.40p 124.40p 133.10p 4599664
02/09/2016 131.80p 131.80p 126.10p 129.90p 11034533
01/09/2016 127.00p 131.60p 122.80p 130.10p 8490797
31/08/2016 131.60p 132.90p 130.01p 130.60p 4540412
30/08/2016 128.00p 132.30p 127.80p 131.40p 2706970
26/08/2016 129.30p 131.50p 127.30p 131.30p 2810042
25/08/2016 131.70p 132.00p 129.70p 130.30p 3650053
24/08/2016 130.30p 132.82p 129.10p 132.60p 2001639
23/08/2016 129.30p 131.40p 128.04p 130.70p 2293686
22/08/2016 126.20p 128.20p 124.94p 127.30p 2503375
19/08/2016 126.40p 126.60p 124.10p 126.40p 2764412
18/08/2016 122.30p 128.90p 122.00p 127.00p 4590311
17/08/2016 123.00p 123.30p 120.80p 122.20p 2447834
16/08/2016 124.30p 126.40p 123.00p 123.20p 3480826
15/08/2016 125.40p 128.00p 123.90p 124.80p 2446386
12/08/2016 121.50p 126.43p 121.10p 126.10p 2762802
11/08/2016 121.70p 122.00p 117.80p 121.70p 5114653
10/08/2016 119.10p 119.90p 117.90p 119.90p 2829321
09/08/2016 117.40p 119.90p 117.40p 119.90p 3934904
08/08/2016 117.00p 118.40p 116.60p 117.90p 14107636
05/08/2016 118.60p 120.90p 116.70p 117.50p 6832683
04/08/2016 119.90p 121.80p 117.10p 120.20p 3666338
03/08/2016 115.30p 118.70p 114.10p 118.20p 4135057
02/08/2016 116.20p 117.20p 114.20p 115.60p 2735104
01/08/2016 119.40p 121.30p 117.20p 117.50p 3159623
29/07/2016 116.20p 119.10p 116.20p 118.90p 4891892
28/07/2016 117.30p 119.90p 117.30p 117.40p 4619011
27/07/2016 116.80p 119.70p 116.50p 118.10p 3878561
26/07/2016 119.40p 119.80p 116.50p 116.90p 2521556
25/07/2016 116.10p 119.80p 115.30p 119.30p 3437565
22/07/2016 118.10p 119.30p 115.60p 115.60p 4480885
21/07/2016 116.00p 118.60p 114.60p 117.10p 4647541
20/07/2016 115.30p 117.30p 111.04p 116.80p 4447843
19/07/2016 114.70p 116.50p 113.50p 114.80p 4463721
18/07/2016 115.50p 116.50p 113.30p 115.30p 3702607
15/07/2016 112.50p 115.00p 110.30p 113.90p 4748299
14/07/2016 112.50p 119.62p 111.10p 113.90p 9440626
13/07/2016 107.20p 108.40p 105.30p 108.00p 6139730
12/07/2016 104.30p 107.78p 102.70p 107.20p 3938363
11/07/2016 100.60p 104.40p 99.60p 104.00p 6278267
08/07/2016 95.25p 100.50p 94.55p 99.10p 9846332
07/07/2016 93.30p 96.25p 92.85p 95.25p 5926179
06/07/2016 94.85p 95.40p 91.10p 94.00p 8591257
05/07/2016 96.55p 97.10p 94.70p 96.00p 6044540
04/07/2016 101.00p 101.00p 97.50p 98.60p 3620604
01/07/2016 97.85p 100.10p 96.85p 100.00p 7834322
30/06/2016 96.95p 98.15p 94.80p 97.65p 6063959
29/06/2016 98.00p 98.00p 94.85p 96.85p 8857701
28/06/2016 97.30p 98.92p 94.40p 96.10p 8848840
27/06/2016 108.60p 109.00p 94.05p 95.00p 19298260
24/06/2016 110.00p 112.60p 96.35p 112.00p 34192488
23/06/2016 131.30p 138.80p 131.20p 136.90p 5010878
22/06/2016 132.00p 132.10p 129.80p 131.50p 1890386
21/06/2016 128.60p 130.80p 128.00p 130.60p 2611223
20/06/2016 126.70p 130.60p 124.80p 129.20p 2855316
17/06/2016 120.60p 124.70p 120.20p 124.30p 4939319
16/06/2016 121.60p 122.50p 119.90p 120.00p 4822825
15/06/2016 122.30p 123.50p 121.07p 122.80p 3743528
14/06/2016 123.10p 123.30p 120.10p 120.70p 4508002
13/06/2016 124.60p 125.10p 123.10p 124.50p 3045227
10/06/2016 129.70p 130.00p 124.00p 126.60p 11739131
09/06/2016 133.70p 135.40p 133.60p 135.00p 5733803
08/06/2016 136.00p 137.00p 134.20p 135.20p 4768064
07/06/2016 135.70p 137.70p 135.70p 136.80p 2675106
06/06/2016 133.80p 136.30p 132.96p 136.00p 2605910
03/06/2016 135.20p 136.20p 133.40p 134.50p 2551280
02/06/2016 134.60p 135.70p 133.40p 135.20p 1880882
01/06/2016 135.30p 136.30p 134.30p 135.50p 2846447
31/05/2016 137.00p 137.30p 135.00p 136.10p 4614027
27/05/2016 136.00p 137.80p 135.00p 137.00p 2593354
26/05/2016 134.70p 136.00p 132.90p 135.00p 3089914
25/05/2016 133.80p 134.50p 132.30p 134.00p 3714850
24/05/2016 131.80p 133.90p 129.10p 133.70p 2659050
23/05/2016 131.10p 133.90p 129.21p 133.00p 3240071
20/05/2016 128.30p 131.70p 127.83p 130.50p 3165892
19/05/2016 129.20p 130.60p 127.60p 127.60p 3210891
18/05/2016 127.30p 131.70p 127.30p 129.80p 2662478
17/05/2016 128.40p 130.40p 127.70p 128.40p 1886060
16/05/2016 126.50p 128.50p 126.50p 128.20p 1278618
13/05/2016 125.90p 127.80p 124.60p 127.80p 3397331
12/05/2016 126.80p 129.10p 125.30p 125.90p 2539187
11/05/2016 128.90p 131.00p 125.90p 127.90p 2115929
10/05/2016 129.50p 130.60p 128.30p 130.10p 3785700
09/05/2016 128.40p 129.30p 127.40p 128.60p 2369777
06/05/2016 126.00p 128.80p 126.00p 127.10p 3387183
05/05/2016 126.70p 126.70p 125.50p 126.60p 2762215
04/05/2016 126.10p 126.20p 124.90p 125.40p 3049408
03/05/2016 127.70p 127.80p 125.47p 125.70p 4834739
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

*Close Price adjusted for both dividends and splits