Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2012 75.35p 75.50p 74.30p 75.25p 3804029
15/05/2012 76.75p 77.40p 75.40p 76.05p 6590842
14/05/2012 79.10p 79.25p 75.85p 76.35p 3751681
11/05/2012 79.45p 80.55p 79.00p 79.70p 1991582
10/05/2012 79.30p 80.95p 77.55p 80.00p 4680267
09/05/2012 80.95p 80.95p 78.00p 78.75p 2888736
08/05/2012 83.80p 84.00p 79.90p 79.95p 5847116
04/05/2012 90.70p 90.75p 83.05p 83.35p 7434692
03/05/2012 91.20p 91.70p 90.55p 91.00p 3395936
02/05/2012 92.10p 92.65p 90.20p 91.05p 4116850
01/05/2012 89.60p 91.80p 89.47p 91.60p 691520
30/04/2012 92.50p 92.50p 88.95p 89.30p 2429308
27/04/2012 88.70p 91.15p 87.95p 91.05p 2609059
26/04/2012 91.30p 92.50p 88.75p 89.40p 3080252
25/04/2012 88.30p 90.70p 88.05p 90.70p 3371194
24/04/2012 87.45p 88.00p 86.85p 87.85p 2297820
23/04/2012 91.50p 92.00p 86.65p 87.40p 3361068
20/04/2012 92.80p 92.98p 90.90p 91.60p 2539824
19/04/2012 91.25p 93.50p 91.20p 92.45p 4897536
18/04/2012 92.40p 92.65p 89.55p 91.25p 4228929
17/04/2012 88.15p 93.00p 87.90p 92.50p 6984269
16/04/2012 88.00p 88.70p 86.15p 88.10p 4740143
13/04/2012 89.45p 89.70p 87.45p 88.20p 4055078
12/04/2012 87.75p 90.70p 86.95p 88.50p 12590530
11/04/2012 80.25p 82.10p 79.30p 81.25p 4948500
10/04/2012 82.30p 82.77p 80.70p 80.70p 5719277
05/04/2012 81.70p 83.45p 81.00p 82.80p 5666398
04/04/2012 86.20p 86.20p 81.00p 81.55p 6819122
03/04/2012 86.65p 88.05p 86.30p 86.30p 4508891
02/04/2012 84.75p 85.40p 83.10p 85.25p 4634767
30/03/2012 84.80p 86.55p 84.35p 84.35p 4095235
29/03/2012 84.80p 85.84p 84.05p 84.50p 2961352
28/03/2012 86.20p 87.10p 84.80p 84.80p 3512304
27/03/2012 87.65p 87.70p 85.95p 86.50p 2883940
26/03/2012 86.10p 87.50p 85.20p 86.65p 3853487
23/03/2012 86.65p 86.90p 85.25p 85.70p 4621041
22/03/2012 89.60p 90.37p 86.05p 86.40p 5804820
21/03/2012 91.25p 91.80p 88.65p 90.00p 3334879
20/03/2012 92.00p 92.05p 89.60p 90.95p 3426297
19/03/2012 91.40p 93.55p 91.00p 92.35p 3773490
16/03/2012 89.75p 92.15p 89.60p 91.50p 14315018
15/03/2012 88.00p 89.90p 87.35p 89.40p 6280304
14/03/2012 86.50p 87.90p 86.00p 87.30p 5409200
13/03/2012 85.70p 87.16p 85.25p 86.00p 8620215
12/03/2012 85.40p 85.55p 84.10p 84.85p 6443515
09/03/2012 82.55p 86.35p 82.35p 85.65p 4558009
08/03/2012 81.50p 83.60p 81.50p 82.40p 3357480
07/03/2012 79.90p 81.20p 79.38p 81.00p 10950838
06/03/2012 83.20p 83.30p 79.25p 79.75p 7311806
05/03/2012 83.80p 85.15p 83.50p 83.50p 3993719
02/03/2012 85.20p 86.30p 83.85p 84.20p 4686643
01/03/2012 81.00p 85.26p 80.95p 85.25p 5451945
29/02/2012 81.70p 83.45p 80.15p 80.55p 7504852
28/02/2012 83.60p 83.60p 82.15p 82.65p 4155730
27/02/2012 85.05p 85.05p 82.05p 82.80p 4165812
24/02/2012 85.25p 87.50p 81.16p 84.10p 13451159
23/02/2012 87.75p 89.35p 87.10p 87.30p 4272826
22/02/2012 79.40p 91.20p 79.40p 87.40p 16314926
21/02/2012 81.40p 81.40p 79.86p 81.00p 5967138
20/02/2012 81.10p 81.65p 80.00p 81.20p 2210528
17/02/2012 81.20p 81.99p 78.22p 80.00p 4717267
16/02/2012 79.15p 80.75p 78.65p 80.50p 3032313
15/02/2012 80.85p 82.30p 80.20p 80.20p 5151977
14/02/2012 81.20p 82.15p 80.00p 80.55p 3460640
13/02/2012 79.90p 81.60p 79.90p 81.60p 2595450
10/02/2012 80.00p 80.55p 79.25p 79.50p 4990877
09/02/2012 80.50p 80.95p 79.05p 80.10p 4918984
08/02/2012 81.25p 81.65p 79.75p 80.20p 4376663
07/02/2012 83.75p 83.75p 80.35p 81.00p 6823087
06/02/2012 85.45p 85.86p 82.65p 82.90p 3528208
03/02/2012 80.50p 86.50p 80.07p 85.75p 9168260
02/02/2012 74.90p 81.85p 73.88p 79.95p 14504406
01/02/2012 71.60p 74.35p 71.45p 74.10p 3480840
31/01/2012 72.35p 72.85p 70.68p 71.35p 4054139
30/01/2012 72.60p 72.60p 70.70p 72.00p 3022048
27/01/2012 73.60p 73.95p 71.90p 72.45p 2651894
26/01/2012 73.70p 74.55p 73.15p 73.80p 3707183
25/01/2012 72.60p 73.75p 71.95p 73.55p 1786947
24/01/2012 71.80p 72.65p 71.30p 72.30p 3687604
23/01/2012 72.00p 73.21p 72.00p 72.50p 2297022
20/01/2012 70.15p 72.40p 69.62p 72.15p 6284396
19/01/2012 66.65p 70.35p 66.25p 69.75p 5315428
18/01/2012 66.10p 67.60p 65.70p 66.30p 4333086
17/01/2012 66.25p 66.45p 64.55p 66.15p 2964626
16/01/2012 64.30p 65.05p 63.50p 65.05p 2389353
13/01/2012 63.40p 66.20p 63.40p 64.70p 7694526
12/01/2012 62.00p 63.75p 61.55p 61.55p 3091581
11/01/2012 62.65p 63.90p 62.15p 63.05p 4435602
10/01/2012 64.90p 64.90p 61.75p 62.70p 5026978
09/01/2012 65.20p 66.10p 64.65p 65.35p 2129963
06/01/2012 64.60p 66.00p 64.30p 64.85p 2028717
05/01/2012 66.85p 67.00p 63.95p 64.45p 2785763
04/01/2012 66.95p 67.20p 66.05p 66.75p 2919680
03/01/2012 66.00p 67.11p 64.75p 67.10p 2791155
30/12/2011 63.20p 64.55p 62.85p 64.10p 1175234
29/12/2011 62.85p 63.50p 62.65p 63.10p 1229614
28/12/2011 62.20p 63.50p 62.10p 63.00p 1624074
23/12/2011 63.10p 63.40p 62.00p 62.10p 548755
22/12/2011 62.95p 63.50p 62.05p 62.65p 2407601
21/12/2011 63.70p 64.35p 62.10p 62.55p 3034944
20/12/2011 60.70p 63.20p 60.60p 63.15p 2336913
19/12/2011 60.25p 61.05p 59.70p 60.90p 2949003
16/12/2011 61.20p 61.80p 60.35p 61.15p 5299873
15/12/2011 60.35p 61.45p 58.68p 61.10p 4794099
14/12/2011 62.10p 62.60p 58.85p 58.85p 3217349
13/12/2011 61.65p 63.45p 60.35p 62.55p 4389823
12/12/2011 63.10p 64.40p 62.05p 62.20p 3922814
09/12/2011 62.55p 63.55p 60.70p 63.30p 7287901
08/12/2011 68.65p 68.70p 63.40p 63.40p 6014003
07/12/2011 68.85p 69.95p 67.03p 67.85p 2936421
06/12/2011 70.20p 70.65p 67.25p 67.75p 4969041
05/12/2011 67.90p 71.60p 66.75p 70.65p 5419145
02/12/2011 72.30p 73.00p 70.60p 71.20p 3347845
01/12/2011 73.85p 74.20p 71.35p 71.70p 3067177
30/11/2011 69.75p 73.33p 68.80p 73.30p 5186206
29/11/2011 71.25p 71.70p 69.90p 70.80p 2287787
28/11/2011 67.60p 70.90p 67.60p 70.90p 3613642
25/11/2011 68.60p 68.70p 65.90p 66.90p 3426532
24/11/2011 68.45p 69.70p 67.60p 68.60p 1595810
23/11/2011 70.20p 70.85p 68.00p 68.25p 2061098
22/11/2011 72.50p 72.75p 70.55p 70.75p 2381083
21/11/2011 73.15p 73.20p 71.75p 72.15p 4208807
18/11/2011 73.35p 74.00p 71.50p 73.55p 2375546
17/11/2011 75.05p 75.05p 73.25p 74.05p 2372612
16/11/2011 74.35p 76.60p 73.30p 75.20p 2626191
15/11/2011 74.50p 75.65p 73.65p 74.45p 2200108
14/11/2011 75.10p 76.30p 74.15p 75.10p 1169729
11/11/2011 72.80p 75.50p 72.25p 75.40p 1783275
10/11/2011 72.30p 75.30p 72.00p 72.55p 3013296
09/11/2011 77.60p 78.90p 73.55p 73.70p 2839428
08/11/2011 77.00p 78.55p 76.60p 76.60p 2828910
07/11/2011 77.65p 77.90p 75.60p 77.05p 2000620
04/11/2011 79.90p 80.55p 77.40p 78.00p 1973849
03/11/2011 77.10p 79.70p 76.85p 79.50p 3648746
02/11/2011 76.70p 78.45p 75.60p 78.00p 4891431
01/11/2011 76.35p 76.35p 73.95p 75.95p 3436154
31/10/2011 82.10p 82.75p 78.73p 79.20p 3625250
28/10/2011 82.80p 84.20p 80.75p 82.75p 2245989
27/10/2011 80.00p 82.85p 79.50p 81.95p 2874992
26/10/2011 78.60p 79.40p 77.30p 78.00p 2748607
25/10/2011 78.45p 79.00p 77.80p 78.45p 1906651
24/10/2011 77.95p 78.90p 75.95p 78.65p 2376415
21/10/2011 75.00p 77.00p 74.20p 77.00p 2895561
20/10/2011 72.85p 74.60p 72.05p 74.05p 3139452
19/10/2011 73.15p 74.85p 72.80p 74.75p 2401096
18/10/2011 72.10p 73.85p 71.30p 73.10p 2563030
17/10/2011 75.25p 75.95p 72.45p 73.10p 3437149
14/10/2011 72.75p 75.10p 72.65p 74.35p 2514745
13/10/2011 75.55p 75.55p 72.20p 73.05p 4024111
12/10/2011 72.30p 74.50p 71.85p 74.25p 4350117
11/10/2011 76.20p 76.65p 74.95p 76.50p 3291804
10/10/2011 73.30p 75.80p 72.25p 75.80p 4928085
07/10/2011 72.85p 73.60p 70.95p 72.75p 4788971
06/10/2011 70.40p 74.25p 70.00p 72.55p 9762004
05/10/2011 68.60p 68.84p 67.00p 67.55p 2560994
04/10/2011 69.05p 69.24p 66.00p 66.60p 8686584
03/10/2011 68.35p 70.40p 68.00p 70.00p 5524838
30/09/2011 72.35p 72.45p 69.00p 69.25p 5613341
29/09/2011 73.55p 73.65p 72.40p 72.75p 4494109
28/09/2011 74.05p 75.75p 73.60p 73.90p 3020774
27/09/2011 73.95p 75.60p 73.90p 75.05p 3477244
26/09/2011 70.80p 73.15p 70.10p 72.40p 2442120
23/09/2011 71.65p 71.90p 69.60p 71.60p 4229863
22/09/2011 72.95p 73.05p 70.75p 70.90p 2342687
21/09/2011 75.35p 76.15p 74.20p 74.60p 3192749
20/09/2011 73.65p 75.65p 73.65p 75.40p 3286897
19/09/2011 72.65p 75.10p 72.45p 74.65p 3947593
16/09/2011 74.60p 75.00p 72.80p 75.00p 12511538
15/09/2011 72.70p 74.65p 72.10p 73.20p 11472711
14/09/2011 71.00p 72.50p 70.97p 72.00p 8903307
13/09/2011 72.20p 72.60p 70.75p 71.40p 6000817
12/09/2011 72.20p 72.60p 70.85p 70.90p 3308787
09/09/2011 75.05p 75.05p 72.55p 73.10p 3409627
08/09/2011 74.55p 76.60p 73.85p 75.65p 7793994
07/09/2011 73.20p 75.00p 73.10p 74.60p 3977821
06/09/2011 72.35p 73.10p 71.10p 71.90p 3658124
05/09/2011 74.80p 74.80p 71.35p 72.30p 4399064
02/09/2011 80.20p 80.55p 75.75p 76.05p 5550243
01/09/2011 82.50p 83.05p 75.50p 80.55p 13008070
31/08/2011 74.30p 76.35p 74.30p 75.50p 6183891
30/08/2011 73.90p 75.40p 73.45p 74.40p 3533404
26/08/2011 74.50p 74.65p 70.75p 72.40p 2266561
25/08/2011 75.15p 76.45p 73.80p 74.25p 3214720
24/08/2011 72.00p 75.00p 71.20p 73.95p 4514616
23/08/2011 72.80p 73.80p 71.10p 71.85p 2774692
22/08/2011 70.25p 73.00p 70.25p 71.80p 2580581
19/08/2011 71.10p 71.85p 67.75p 70.75p 4660735
18/08/2011 73.65p 74.55p 70.70p 71.50p 4829444
17/08/2011 75.90p 76.40p 73.60p 74.35p 4415619
16/08/2011 77.20p 77.20p 74.90p 76.45p 3187940
15/08/2011 77.50p 78.05p 75.15p 77.40p 2633857
12/08/2011 75.80p 78.70p 73.45p 77.00p 5093404
11/08/2011 76.20p 76.75p 70.03p 75.45p 5876983
10/08/2011 77.15p 78.25p 71.85p 72.60p 7211366
09/08/2011 69.55p 79.30p 69.00p 74.85p 14619718
08/08/2011 74.30p 76.75p 69.20p 69.40p 6630811
05/08/2011 75.90p 79.50p 74.40p 75.20p 9446854
04/08/2011 82.80p 83.80p 76.70p 77.95p 7276804
03/08/2011 82.35p 83.45p 79.95p 81.50p 6770333
02/08/2011 87.55p 88.45p 82.95p 82.95p 5282916

*Close Price adjusted for both dividends and splits