Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/08/2011 90.75p 91.45p 86.60p 88.15p 5304082
29/07/2011 90.40p 91.10p 88.40p 89.85p 2921356
28/07/2011 90.65p 92.20p 89.65p 91.00p 3295313
27/07/2011 92.50p 93.70p 90.65p 91.30p 2277877
26/07/2011 94.85p 95.30p 91.90p 92.95p 4248929
25/07/2011 95.15p 95.35p 94.10p 94.55p 2365062
22/07/2011 92.85p 95.40p 92.85p 94.95p 4222408
21/07/2011 93.15p 93.15p 90.05p 92.35p 3294179
20/07/2011 91.35p 92.45p 91.06p 92.30p 2345385
19/07/2011 90.20p 91.80p 89.65p 90.90p 2364952
18/07/2011 92.70p 92.90p 89.90p 89.90p 3532859
15/07/2011 93.15p 93.80p 92.10p 93.10p 3202460
14/07/2011 94.30p 95.35p 93.60p 93.85p 2778496
13/07/2011 94.80p 95.95p 94.65p 95.30p 3282629
12/07/2011 94.35p 95.50p 93.05p 94.95p 3670832
11/07/2011 97.40p 98.40p 94.65p 95.25p 4465628
08/07/2011 100.50p 101.20p 97.55p 97.85p 5350771
07/07/2011 101.00p 101.60p 99.10p 100.40p 6369009
06/07/2011 104.60p 104.80p 102.60p 103.10p 5183834
05/07/2011 103.50p 105.20p 103.20p 104.50p 3516824
04/07/2011 104.40p 105.00p 103.20p 103.60p 1504250
01/07/2011 103.40p 104.70p 101.70p 104.60p 3132888
30/06/2011 100.50p 103.10p 100.10p 103.00p 3732685
29/06/2011 98.40p 100.53p 98.40p 100.50p 4087971
28/06/2011 98.20p 99.40p 97.55p 97.85p 2759509
27/06/2011 98.45p 100.10p 98.00p 98.20p 1799463
24/06/2011 100.50p 101.80p 98.10p 98.35p 4581013
23/06/2011 100.80p 101.60p 97.30p 99.00p 5999217
22/06/2011 102.50p 103.10p 100.10p 101.20p 4515220
21/06/2011 103.00p 104.30p 101.80p 102.00p 4787300
20/06/2011 103.60p 103.90p 101.80p 102.50p 5313718
17/06/2011 103.90p 105.40p 103.60p 104.80p 12033500
16/06/2011 105.60p 105.60p 102.80p 104.50p 3710254
15/06/2011 107.90p 108.40p 105.90p 106.00p 2970670
14/06/2011 106.80p 108.00p 105.80p 107.80p 3482255
13/06/2011 108.60p 108.60p 106.00p 106.20p 3840965
10/06/2011 108.20p 111.80p 108.10p 109.20p 19747946
09/06/2011 105.40p 106.40p 104.20p 106.10p 7218653
08/06/2011 106.90p 106.90p 104.20p 105.50p 4994180
07/06/2011 107.00p 108.60p 106.80p 106.90p 3979499
06/06/2011 108.10p 109.10p 106.70p 106.90p 3227602
03/06/2011 108.90p 109.50p 108.10p 108.50p 2577125
02/06/2011 108.20p 109.80p 107.40p 108.30p 3326900
01/06/2011 109.80p 110.30p 108.30p 108.70p 5261421
31/05/2011 109.40p 110.60p 108.60p 109.10p 4768472
27/05/2011 109.00p 110.20p 108.80p 109.30p 2407898
26/05/2011 109.30p 110.20p 107.40p 108.80p 6647369
25/05/2011 110.70p 111.10p 108.90p 109.20p 4698897
24/05/2011 111.40p 112.80p 110.90p 111.60p 5262634
23/05/2011 111.50p 111.82p 110.60p 111.20p 2765727
20/05/2011 113.70p 115.10p 112.20p 112.90p 3172761
19/05/2011 112.90p 114.00p 112.60p 113.50p 2104542
18/05/2011 113.60p 113.60p 111.60p 112.50p 2375011
17/05/2011 114.50p 115.00p 112.60p 112.80p 4097710
16/05/2011 115.20p 115.80p 113.00p 114.90p 1644028
13/05/2011 116.10p 116.90p 115.50p 116.00p 1623078
12/05/2011 116.70p 117.40p 113.20p 115.50p 8925464
11/05/2011 118.00p 118.60p 116.90p 117.30p 3068872
10/05/2011 116.30p 118.60p 116.20p 117.90p 3251604
09/05/2011 114.70p 117.00p 114.00p 116.20p 1701739
06/05/2011 115.50p 116.00p 113.50p 115.40p 3544385
05/05/2011 115.90p 117.00p 114.80p 115.20p 4006321
04/05/2011 118.30p 118.30p 115.40p 115.90p 3570955
03/05/2011 119.30p 120.00p 117.60p 118.20p 3169884
28/04/2011 119.40p 120.20p 118.50p 118.70p 2514197
27/04/2011 119.20p 120.50p 118.60p 118.70p 2003933
26/04/2011 120.10p 120.60p 118.00p 119.00p 2722768
21/04/2011 118.60p 119.60p 117.60p 119.60p 2654025
20/04/2011 115.40p 118.40p 115.40p 118.10p 2990061
19/04/2011 114.80p 115.80p 114.40p 114.70p 2230981
18/04/2011 115.00p 116.10p 114.00p 114.60p 2267550
15/04/2011 115.10p 116.80p 114.80p 115.50p 2263011
14/04/2011 114.30p 115.30p 113.40p 114.80p 2973917
13/04/2011 112.60p 115.00p 112.60p 114.50p 3891386
12/04/2011 112.00p 112.90p 111.80p 112.60p 2415417
11/04/2011 113.10p 113.90p 111.90p 112.30p 4025776
08/04/2011 115.00p 115.00p 112.30p 112.80p 4551308
07/04/2011 119.80p 119.80p 112.70p 114.10p 7903977
06/04/2011 119.60p 121.20p 118.97p 119.50p 3670071
05/04/2011 118.00p 119.60p 116.76p 119.30p 4613500
04/04/2011 116.90p 118.40p 116.20p 118.20p 1842909
01/04/2011 116.80p 118.00p 115.50p 116.90p 6035315
31/03/2011 117.50p 117.78p 115.70p 116.30p 3942447
30/03/2011 117.20p 117.60p 116.00p 117.30p 2222061
29/03/2011 117.70p 117.90p 115.30p 116.10p 2364287
28/03/2011 116.80p 117.80p 116.65p 117.60p 2493161
25/03/2011 117.30p 117.70p 116.20p 116.80p 1877659
24/03/2011 116.10p 117.30p 115.60p 116.60p 2653810
23/03/2011 115.60p 116.80p 115.40p 116.10p 11507995
22/03/2011 115.80p 116.40p 115.20p 115.60p 3018286
21/03/2011 115.80p 116.50p 114.50p 115.60p 9085380
18/03/2011 115.10p 115.94p 114.40p 115.00p 5293568
17/03/2011 113.20p 115.10p 112.50p 114.10p 4682385
16/03/2011 113.40p 115.40p 111.50p 112.50p 5819034
15/03/2011 115.10p 115.70p 111.82p 113.20p 9668809
14/03/2011 118.70p 118.80p 116.40p 117.00p 3868508
11/03/2011 120.80p 121.30p 118.10p 118.10p 7337929
10/03/2011 123.50p 124.10p 120.60p 121.50p 4330696
09/03/2011 126.40p 128.20p 123.60p 124.30p 6711630
08/03/2011 129.50p 131.00p 127.70p 128.00p 7974900
07/03/2011 129.80p 130.70p 128.40p 129.40p 3178580
04/03/2011 126.30p 130.30p 125.40p 130.00p 3434749
03/03/2011 123.70p 127.00p 123.00p 126.00p 4500812
02/03/2011 123.60p 123.60p 119.70p 122.50p 4637069
01/03/2011 124.80p 127.10p 122.70p 123.90p 3965265
28/02/2011 123.20p 126.20p 121.80p 124.80p 6555285
25/02/2011 115.60p 120.00p 115.60p 120.00p 2853140
24/02/2011 117.70p 119.10p 116.50p 117.00p 2036408
23/02/2011 119.70p 119.70p 117.10p 118.00p 2789811
22/02/2011 120.60p 121.20p 118.80p 119.50p 2611170
21/02/2011 123.30p 124.00p 121.20p 121.20p 4518329
18/02/2011 123.50p 124.00p 122.10p 123.20p 1453901
17/02/2011 123.10p 124.70p 121.80p 123.60p 3880084
16/02/2011 122.70p 123.70p 121.20p 123.40p 2127044
15/02/2011 125.20p 125.40p 117.80p 125.40p 6298103
14/02/2011 125.60p 126.70p 124.80p 125.40p 1398569
11/02/2011 124.90p 126.00p 123.50p 125.50p 1619321
10/02/2011 124.10p 126.30p 123.90p 124.80p 1641815
09/02/2011 126.10p 126.80p 123.90p 124.50p 1908576
08/02/2011 125.60p 127.40p 125.40p 126.70p 2150401
07/02/2011 123.20p 126.50p 123.20p 125.80p 2817116
04/02/2011 123.40p 123.80p 121.20p 123.10p 1752360
03/02/2011 120.30p 125.30p 118.90p 122.90p 4564597
02/02/2011 122.30p 123.90p 119.20p 120.50p 3826443
01/02/2011 121.30p 122.00p 119.80p 121.80p 4366293
31/01/2011 122.00p 122.00p 119.50p 121.10p 2619692
28/01/2011 123.90p 125.00p 121.60p 122.70p 3602785
27/01/2011 124.80p 126.10p 123.00p 124.40p 3380268
26/01/2011 122.90p 125.10p 122.50p 125.00p 3239211
25/01/2011 123.00p 123.10p 120.90p 122.80p 2399485
24/01/2011 121.60p 122.90p 120.10p 122.30p 1547929
21/01/2011 122.10p 122.90p 120.70p 121.50p 3208689
20/01/2011 125.00p 125.90p 120.90p 121.50p 3719920
19/01/2011 128.50p 128.80p 125.20p 125.20p 2595212
18/01/2011 127.10p 128.90p 126.98p 128.70p 1408487
17/01/2011 125.60p 127.20p 125.60p 126.80p 2733388
14/01/2011 126.40p 127.00p 123.60p 125.40p 4859252
13/01/2011 128.60p 129.90p 126.30p 126.70p 8909685
12/01/2011 130.70p 130.70p 128.00p 128.40p 2658316
11/01/2011 131.00p 132.40p 129.50p 130.70p 3659383
10/01/2011 131.50p 133.60p 130.10p 132.40p 4615506
07/01/2011 126.40p 133.00p 125.90p 132.10p 10618323
06/01/2011 129.50p 130.80p 123.90p 126.70p 7156800
05/01/2011 133.10p 133.90p 126.88p 127.90p 6854888
04/01/2011 131.60p 133.70p 129.80p 133.60p 2435938
31/12/2010 132.30p 132.30p 128.90p 128.90p 997772
30/12/2010 130.80p 132.00p 130.70p 131.80p 813121
29/12/2010 128.10p 132.00p 128.10p 131.30p 1422429
24/12/2010 130.80p 130.80p 129.40p 129.70p 94132
23/12/2010 130.00p 130.50p 128.20p 129.80p 911184
22/12/2010 127.30p 129.70p 126.62p 129.60p 1302386
21/12/2010 127.90p 128.90p 126.50p 127.60p 2244154
20/12/2010 126.60p 128.60p 125.80p 127.70p 1437395
17/12/2010 126.00p 126.80p 125.20p 126.20p 3077810
16/12/2010 127.00p 127.80p 123.90p 125.10p 2394421
15/12/2010 122.30p 125.90p 122.30p 125.90p 3218171
14/12/2010 121.40p 123.90p 120.80p 123.40p 2301470
13/12/2010 122.50p 122.60p 119.90p 121.90p 2517808
10/12/2010 120.50p 122.30p 120.20p 121.90p 2772423
09/12/2010 120.20p 123.00p 119.00p 120.90p 5318574
08/12/2010 117.90p 120.50p 117.60p 120.30p 6405555
07/12/2010 114.30p 118.90p 113.80p 118.90p 4327269
06/12/2010 114.00p 114.20p 112.80p 114.00p 2031014
03/12/2010 115.60p 116.10p 109.89p 114.10p 7405547
02/12/2010 110.00p 116.10p 108.20p 116.00p 5437622
01/12/2010 109.00p 109.90p 106.50p 108.50p 4776364
30/11/2010 111.60p 112.10p 107.60p 108.20p 8053030
29/11/2010 112.70p 113.30p 110.00p 110.90p 4256787
26/11/2010 110.30p 112.70p 109.90p 112.30p 5057056
25/11/2010 109.00p 112.40p 108.90p 110.50p 6515985
24/11/2010 105.80p 110.00p 105.02p 109.20p 3116434
23/11/2010 107.00p 107.09p 105.50p 105.60p 2037483
22/11/2010 109.80p 110.73p 107.50p 107.80p 1545586
19/11/2010 109.10p 109.50p 108.10p 109.10p 2589215
18/11/2010 108.00p 109.70p 107.20p 109.50p 2391742
17/11/2010 108.00p 108.60p 105.70p 107.20p 3053954
16/11/2010 108.60p 110.90p 107.90p 108.10p 3402010
15/11/2010 109.70p 110.47p 109.20p 109.90p 6335122
12/11/2010 110.80p 110.80p 109.50p 109.90p 6291923
11/11/2010 113.30p 113.60p 110.80p 111.30p 3907142
10/11/2010 114.90p 116.40p 112.80p 113.20p 5553209
09/11/2010 115.20p 116.90p 115.20p 115.80p 1990275
08/11/2010 116.50p 116.50p 115.00p 116.00p 4273351
05/11/2010 112.20p 116.60p 111.30p 116.30p 5553891
04/11/2010 110.80p 112.70p 110.80p 111.60p 2207929
03/11/2010 112.90p 113.90p 110.40p 110.50p 4779768
02/11/2010 113.90p 114.10p 112.80p 113.30p 1847583
01/11/2010 112.50p 115.20p 111.00p 113.80p 4882687
29/10/2010 113.20p 113.20p 110.30p 110.50p 3945308
28/10/2010 113.20p 113.70p 112.10p 112.90p 2403483
27/10/2010 112.80p 113.60p 111.90p 112.00p 3460144
26/10/2010 113.00p 114.40p 112.20p 113.50p 4645495
25/10/2010 112.50p 118.20p 112.50p 113.60p 8383258
22/10/2010 113.00p 113.20p 111.90p 112.30p 4200536
21/10/2010 113.10p 113.80p 111.90p 113.00p 9585755
20/10/2010 116.60p 119.45p 114.70p 115.50p 3782243
19/10/2010 119.10p 120.50p 118.50p 119.80p 4925270
18/10/2010 121.70p 123.30p 118.30p 118.60p 5862898
15/10/2010 123.70p 123.70p 121.40p 122.70p 4919228
14/10/2010 124.00p 124.90p 122.24p 123.10p 4028635

*Close Price adjusted for both dividends and splits