Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/09/2014 118.90p 118.90p 116.20p 116.30p 3500305
29/09/2014 118.70p 119.60p 117.40p 118.30p 3211557
26/09/2014 117.60p 119.10p 115.39p 118.80p 3050862
25/09/2014 119.50p 121.00p 116.80p 117.70p 15557943
24/09/2014 119.60p 120.00p 118.50p 119.30p 4924436
23/09/2014 125.70p 125.70p 118.40p 119.70p 5407271
22/09/2014 126.00p 126.00p 124.70p 125.00p 2747077
19/09/2014 126.90p 128.70p 126.50p 126.80p 4926024
18/09/2014 125.40p 125.80p 123.20p 125.50p 3540535
17/09/2014 124.50p 127.80p 124.50p 124.90p 4106073
16/09/2014 125.10p 126.00p 123.00p 123.90p 6465576
15/09/2014 127.50p 128.25p 124.80p 125.40p 5600321
12/09/2014 128.70p 129.10p 127.50p 128.40p 3263633
11/09/2014 127.30p 130.00p 127.30p 127.90p 4262882
10/09/2014 128.50p 128.50p 125.90p 126.00p 6644125
09/09/2014 130.60p 131.70p 127.30p 128.00p 5619578
08/09/2014 132.70p 132.70p 130.10p 131.40p 2032703
05/09/2014 132.70p 133.00p 131.00p 132.60p 2147521
04/09/2014 132.70p 133.30p 130.70p 132.60p 2782953
03/09/2014 133.30p 134.20p 131.80p 132.80p 3272118
02/09/2014 136.50p 136.60p 132.60p 132.90p 3304827
01/09/2014 133.90p 136.00p 133.41p 135.00p 1897479
29/08/2014 132.50p 133.90p 130.80p 133.50p 3962124
28/08/2014 130.20p 132.30p 129.00p 131.90p 3097941
27/08/2014 132.80p 132.80p 129.10p 129.40p 3356195
26/08/2014 127.40p 133.30p 127.40p 133.30p 3614939
22/08/2014 128.80p 129.30p 126.20p 128.90p 2203387
21/08/2014 129.20p 129.40p 128.10p 129.00p 1302163
20/08/2014 129.50p 129.60p 128.10p 128.60p 2343520
19/08/2014 128.90p 129.90p 127.90p 129.40p 1630068
18/08/2014 126.50p 127.80p 125.80p 127.60p 2047513
15/08/2014 124.70p 127.10p 124.60p 125.60p 2837967
14/08/2014 122.00p 125.30p 120.98p 124.80p 2244231
13/08/2014 121.80p 122.40p 119.80p 122.00p 3014389
12/08/2014 121.50p 122.10p 119.80p 121.20p 2569914
11/08/2014 119.00p 122.30p 118.60p 121.40p 2548165
08/08/2014 115.70p 119.20p 114.40p 117.30p 3222035
07/08/2014 115.70p 118.25p 115.70p 116.80p 2559608
06/08/2014 119.80p 120.60p 116.00p 116.20p 4180792
05/08/2014 121.30p 122.00p 119.80p 120.60p 4744395
04/08/2014 122.00p 122.00p 119.00p 120.50p 1899955
01/08/2014 121.30p 122.10p 119.00p 120.90p 2790772
31/07/2014 123.20p 123.20p 119.50p 122.00p 2597333
30/07/2014 123.10p 123.29p 122.10p 122.50p 2096757
29/07/2014 125.50p 125.50p 122.80p 122.90p 2530429
28/07/2014 125.60p 125.60p 123.70p 124.10p 3174074
25/07/2014 125.70p 127.70p 124.80p 124.90p 3236961
24/07/2014 129.40p 129.40p 125.10p 125.90p 3195259
23/07/2014 127.90p 130.06p 126.80p 129.00p 6327346
22/07/2014 122.40p 127.90p 122.00p 127.60p 5589811
21/07/2014 121.80p 122.10p 119.60p 120.10p 3736831
18/07/2014 122.80p 122.80p 120.70p 122.10p 3327820
17/07/2014 123.60p 124.00p 121.20p 121.30p 2735609
16/07/2014 122.00p 124.70p 122.00p 124.00p 3585145
15/07/2014 123.30p 125.20p 121.60p 121.80p 5249280
14/07/2014 124.40p 126.00p 123.20p 124.10p 4286864
11/07/2014 127.50p 128.10p 123.50p 124.30p 8569154
10/07/2014 139.80p 139.90p 124.90p 128.10p 9910884
09/07/2014 139.00p 139.00p 136.60p 137.70p 4187543
08/07/2014 144.50p 144.50p 138.30p 138.60p 3928909
07/07/2014 146.30p 147.40p 143.70p 143.90p 2483452
04/07/2014 147.10p 147.70p 146.00p 146.80p 1699689
03/07/2014 149.20p 149.20p 145.10p 146.70p 3698958
02/07/2014 147.40p 151.10p 147.00p 151.10p 3095834
01/07/2014 145.90p 148.00p 145.60p 147.30p 2467053
30/06/2014 147.50p 147.50p 145.50p 146.10p 2572680
27/06/2014 148.10p 148.20p 145.90p 146.60p 1632407
26/06/2014 148.30p 149.30p 146.90p 147.30p 4124598
25/06/2014 146.60p 147.70p 145.00p 147.20p 4679853
24/06/2014 147.50p 147.90p 144.39p 146.00p 2604707
23/06/2014 147.40p 148.60p 146.10p 147.40p 2043847
20/06/2014 145.70p 147.83p 145.16p 147.80p 4650654
19/06/2014 148.60p 150.20p 146.20p 146.20p 1872031
18/06/2014 145.40p 148.00p 145.00p 147.10p 2938622
17/06/2014 144.30p 145.70p 143.90p 144.90p 2698409
16/06/2014 144.50p 145.40p 143.30p 144.00p 3113862
13/06/2014 147.40p 147.70p 142.50p 144.80p 2042605
12/06/2014 151.40p 151.40p 147.70p 147.70p 3366978
11/06/2014 153.10p 153.70p 149.89p 150.30p 2311726
10/06/2014 155.90p 156.00p 153.40p 153.90p 2178720
09/06/2014 155.10p 156.80p 155.10p 156.00p 1294237
06/06/2014 154.90p 157.00p 152.90p 155.80p 3152839
05/06/2014 155.50p 155.50p 153.20p 154.40p 2861024
04/06/2014 153.10p 155.20p 152.30p 154.70p 3917716
03/06/2014 153.20p 153.20p 149.80p 153.00p 5871311
02/06/2014 151.40p 153.10p 151.20p 152.10p 2348089
30/05/2014 150.10p 151.40p 149.30p 151.20p 4370672
29/05/2014 152.10p 153.40p 149.50p 150.40p 1269979
28/05/2014 149.70p 152.00p 149.20p 151.50p 3516058
27/05/2014 148.60p 149.30p 146.70p 149.20p 2239893
23/05/2014 147.90p 148.80p 146.90p 147.90p 1754407
22/05/2014 145.90p 148.40p 145.10p 147.30p 1725034
21/05/2014 143.40p 145.10p 141.60p 145.10p 2432844
20/05/2014 142.50p 144.60p 141.13p 143.60p 2053335
19/05/2014 142.60p 143.92p 140.50p 141.80p 2012416
16/05/2014 145.50p 145.70p 139.20p 142.60p 3571841
15/05/2014 151.80p 152.30p 144.50p 145.30p 2938666
14/05/2014 153.90p 153.90p 151.20p 151.60p 1122358
13/05/2014 154.40p 154.80p 152.00p 153.70p 2993190
12/05/2014 150.40p 153.60p 149.20p 153.20p 3657215
09/05/2014 148.60p 149.50p 147.10p 149.30p 1987628
08/05/2014 148.90p 150.00p 147.40p 148.40p 2783680
07/05/2014 149.00p 149.30p 147.30p 147.80p 2733217
06/05/2014 147.80p 149.50p 147.00p 149.50p 4970310
02/05/2014 150.10p 150.40p 147.70p 148.10p 3414224
01/05/2014 150.70p 151.20p 148.70p 149.50p 1539244
30/04/2014 150.40p 151.50p 148.30p 150.70p 6632542
29/04/2014 152.10p 153.80p 150.70p 151.00p 4891656
28/04/2014 154.80p 154.90p 151.90p 151.90p 14945975
25/04/2014 153.30p 154.45p 151.50p 154.10p 2304090
24/04/2014 153.80p 155.40p 152.60p 153.90p 4005570
23/04/2014 152.50p 152.90p 150.60p 152.60p 4975440
22/04/2014 149.80p 153.70p 149.60p 152.40p 2995350
17/04/2014 150.40p 150.54p 149.00p 149.60p 1986411
16/04/2014 146.90p 150.00p 144.50p 149.70p 4851177
15/04/2014 150.00p 153.20p 144.80p 145.00p 5954702
14/04/2014 152.60p 152.80p 145.30p 149.00p 5655938
11/04/2014 151.30p 152.90p 148.80p 152.80p 6466545
10/04/2014 153.40p 157.50p 144.70p 151.40p 7908657
09/04/2014 141.90p 144.70p 141.10p 144.70p 4558025
08/04/2014 145.80p 145.80p 139.90p 141.10p 4199848
07/04/2014 147.00p 148.30p 145.00p 145.40p 2181060
04/04/2014 146.80p 148.60p 146.00p 148.30p 3272704
03/04/2014 146.50p 147.90p 146.08p 146.20p 2377263
02/04/2014 144.60p 147.00p 144.60p 147.00p 2452725
01/04/2014 145.00p 145.70p 144.40p 144.80p 3089536
31/03/2014 143.20p 146.40p 143.00p 145.00p 2142110
28/03/2014 143.30p 143.90p 141.80p 143.00p 1756559
27/03/2014 144.10p 144.60p 142.80p 143.40p 2031688
26/03/2014 141.60p 144.40p 140.70p 143.90p 2914686
25/03/2014 139.90p 141.70p 139.90p 140.70p 3516469
24/03/2014 141.90p 143.30p 139.10p 140.20p 2790296
21/03/2014 140.30p 144.30p 139.60p 141.80p 6196080
20/03/2014 139.30p 140.10p 139.00p 139.80p 3106245
19/03/2014 140.60p 141.60p 140.30p 140.50p 2323000
18/03/2014 138.60p 141.20p 137.80p 140.80p 3168373
17/03/2014 136.00p 140.20p 136.00p 138.80p 2597341
14/03/2014 135.00p 136.90p 133.70p 136.00p 3452543
13/03/2014 139.90p 141.20p 136.40p 136.40p 4168899
12/03/2014 142.00p 142.50p 138.70p 140.30p 3844056
11/03/2014 145.50p 146.52p 142.20p 142.50p 6384843
10/03/2014 146.80p 147.20p 143.40p 146.00p 4915284
07/03/2014 145.60p 147.20p 144.30p 145.90p 3751234
06/03/2014 146.00p 146.30p 144.60p 145.50p 2820131
05/03/2014 142.60p 146.20p 142.60p 145.20p 4304735
04/03/2014 140.70p 143.90p 139.60p 143.90p 5110689
03/03/2014 140.10p 143.00p 136.50p 139.60p 3763291
28/02/2014 141.20p 143.20p 140.20p 143.00p 2171801
27/02/2014 138.40p 140.70p 137.80p 140.50p 2938753
26/02/2014 138.10p 143.70p 137.20p 138.90p 3953437
25/02/2014 138.20p 138.70p 137.10p 138.00p 3573948
24/02/2014 136.40p 138.00p 135.40p 137.80p 1342731
21/02/2014 136.40p 138.00p 135.50p 136.90p 2874948
20/02/2014 138.20p 138.20p 134.12p 135.50p 2756593
19/02/2014 138.70p 140.50p 138.70p 139.60p 2070324
18/02/2014 137.20p 138.70p 135.90p 138.70p 1676064
17/02/2014 135.50p 137.00p 134.90p 136.60p 950937
14/02/2014 133.50p 135.70p 133.50p 135.00p 1472620
13/02/2014 133.90p 134.00p 132.50p 133.90p 2266949
12/02/2014 134.20p 135.50p 133.30p 133.90p 2235779
11/02/2014 133.30p 134.70p 131.80p 134.20p 2206081
10/02/2014 132.90p 134.30p 132.30p 133.00p 3312157
07/02/2014 132.80p 133.70p 132.00p 132.60p 1910087
06/02/2014 130.90p 132.80p 129.70p 132.10p 3460153
05/02/2014 130.70p 132.80p 129.20p 129.80p 3145886
04/02/2014 132.00p 132.40p 129.20p 130.90p 2280954
03/02/2014 132.90p 135.60p 131.10p 131.20p 2573516
31/01/2014 134.00p 135.30p 131.90p 132.80p 4932297
30/01/2014 134.60p 135.20p 133.60p 134.00p 4200498
29/01/2014 133.50p 135.70p 132.00p 134.30p 5272181
28/01/2014 128.10p 132.10p 127.70p 132.10p 3421534
27/01/2014 130.60p 130.60p 126.50p 128.00p 2763697
24/01/2014 136.90p 136.90p 129.40p 130.20p 5209296
23/01/2014 138.60p 140.20p 135.80p 136.60p 2300672
22/01/2014 138.20p 138.90p 135.60p 138.30p 3057457
21/01/2014 136.60p 138.70p 136.60p 138.10p 1717073
20/01/2014 135.40p 137.10p 135.40p 137.00p 2372948
17/01/2014 137.10p 137.50p 135.40p 136.00p 2607652
16/01/2014 138.50p 141.50p 136.00p 136.40p 2738827
15/01/2014 137.00p 140.10p 136.10p 139.60p 2854149
14/01/2014 135.30p 136.40p 133.20p 136.10p 3516116
13/01/2014 132.20p 136.40p 132.10p 136.00p 3223981
10/01/2014 131.30p 135.00p 129.80p 133.70p 4685030
09/01/2014 132.40p 132.90p 127.20p 130.10p 7794967
08/01/2014 135.60p 135.80p 131.90p 132.40p 3641798
07/01/2014 137.90p 138.10p 134.44p 134.80p 4864514
06/01/2014 131.30p 135.40p 131.30p 134.60p 3971498
03/01/2014 128.40p 133.90p 128.40p 131.80p 2479599
02/01/2014 128.80p 130.30p 126.80p 129.00p 4892615
31/12/2013 128.20p 131.40p 128.20p 129.80p 1407495
30/12/2013 128.40p 129.24p 126.00p 128.20p 2490705
27/12/2013 125.80p 128.10p 124.00p 127.80p 819716
24/12/2013 124.60p 126.66p 124.50p 124.50p 533728
23/12/2013 121.10p 125.60p 121.10p 125.00p 1732565
20/12/2013 121.00p 123.70p 121.00p 122.50p 2774868
19/12/2013 120.80p 122.70p 119.10p 121.50p 1692844
18/12/2013 119.70p 121.10p 118.98p 119.10p 1291173
17/12/2013 120.80p 121.90p 119.30p 119.30p 1756740
16/12/2013 118.40p 121.90p 118.20p 121.80p 1775124
13/12/2013 118.00p 120.90p 116.40p 118.80p 2833146

*Close Price adjusted for both dividends and splits