Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/01/2013 85.90p 87.95p 85.54p 87.20p 2776980
02/01/2013 83.85p 86.30p 83.80p 86.10p 3490642
31/12/2012 83.10p 83.55p 82.20p 82.30p 1118992
28/12/2012 84.05p 84.40p 82.95p 83.20p 1522328
27/12/2012 82.95p 84.90p 82.38p 83.95p 2475456
24/12/2012 81.55p 82.70p 81.20p 82.70p 733812
21/12/2012 83.20p 84.30p 81.00p 81.55p 8761181
20/12/2012 83.70p 85.25p 83.70p 84.10p 2875729
19/12/2012 84.55p 85.20p 83.75p 84.00p 5097422
18/12/2012 82.55p 85.65p 82.50p 84.40p 4953344
17/12/2012 81.95p 82.75p 81.59p 82.15p 2289806
14/12/2012 80.85p 82.76p 80.75p 82.10p 3000984
13/12/2012 80.50p 80.65p 79.45p 80.65p 2051216
12/12/2012 80.20p 80.90p 80.05p 80.20p 1443372
11/12/2012 79.00p 80.95p 78.40p 80.00p 4917447
10/12/2012 78.30p 79.15p 77.95p 78.75p 2509957
07/12/2012 78.20p 78.55p 77.55p 78.25p 3177627
06/12/2012 77.70p 78.30p 77.70p 78.25p 7266735
05/12/2012 77.65p 78.15p 77.30p 77.60p 2279264
04/12/2012 77.95p 78.25p 76.65p 77.25p 2575223
03/12/2012 78.10p 78.45p 77.45p 77.65p 1918331
30/11/2012 77.25p 78.20p 77.25p 77.80p 8495245
29/11/2012 77.20p 77.56p 76.70p 77.55p 6329875
28/11/2012 77.15p 77.50p 76.40p 77.10p 2115097
27/11/2012 77.75p 78.15p 77.20p 77.45p 2772635
26/11/2012 77.45p 78.30p 76.79p 77.35p 2503408
23/11/2012 77.50p 77.70p 76.90p 77.65p 2563290
22/11/2012 77.00p 77.40p 76.65p 77.30p 2340565
21/11/2012 77.20p 77.50p 76.65p 76.70p 2512351
20/11/2012 77.70p 77.88p 76.65p 77.45p 4618647
19/11/2012 78.10p 78.20p 77.25p 77.90p 2766015
16/11/2012 78.80p 79.05p 77.25p 77.25p 2765069
15/11/2012 77.65p 79.80p 76.92p 78.95p 3102904
14/11/2012 79.75p 80.52p 78.20p 78.20p 4717291
13/11/2012 80.25p 80.65p 79.25p 80.05p 2223892
12/11/2012 81.80p 82.30p 80.45p 80.45p 3247871
09/11/2012 81.80p 82.35p 81.40p 81.95p 3701875
08/11/2012 81.90p 82.30p 81.20p 81.55p 3663987
07/11/2012 83.30p 83.75p 81.50p 81.55p 1957993
06/11/2012 82.05p 83.05p 81.55p 82.90p 2480750
05/11/2012 82.85p 82.90p 81.70p 81.95p 1840270
02/11/2012 82.00p 84.60p 81.80p 83.35p 6023316
01/11/2012 81.45p 82.20p 80.75p 82.00p 4278009
31/10/2012 81.95p 82.45p 81.08p 81.50p 3642868
30/10/2012 81.80p 82.80p 80.50p 81.95p 4640967
29/10/2012 81.95p 82.65p 81.90p 82.00p 4054109
26/10/2012 81.95p 83.45p 81.95p 82.60p 5175141
25/10/2012 80.50p 82.55p 80.30p 82.50p 4689714
24/10/2012 80.70p 81.10p 79.55p 80.40p 4961601
23/10/2012 82.05p 82.25p 79.75p 80.35p 5619989
22/10/2012 80.75p 82.30p 80.10p 82.05p 3036319
19/10/2012 82.05p 82.10p 80.70p 80.70p 3433403
18/10/2012 81.10p 83.20p 80.80p 82.20p 3158163
17/10/2012 80.20p 81.10p 79.80p 81.00p 3540142
16/10/2012 78.75p 80.40p 78.55p 80.00p 8142018
15/10/2012 78.30p 78.60p 77.40p 78.10p 5952095
12/10/2012 78.05p 79.57p 77.15p 78.50p 5471476
11/10/2012 76.70p 79.37p 74.93p 78.15p 7175306
10/10/2012 78.00p 79.35p 76.55p 76.75p 9624649
09/10/2012 79.40p 82.05p 78.68p 79.50p 17364180
08/10/2012 76.90p 77.00p 75.20p 75.20p 6316756
05/10/2012 79.35p 79.75p 78.35p 78.65p 3234653
04/10/2012 78.60p 80.00p 78.51p 79.35p 3116041
03/10/2012 78.85p 79.25p 77.40p 77.85p 3401111
02/10/2012 78.05p 79.85p 77.45p 79.20p 4265448
01/10/2012 77.20p 79.00p 76.91p 78.80p 2828204
28/09/2012 79.70p 79.70p 77.10p 77.10p 6515266
27/09/2012 79.00p 80.20p 77.95p 78.80p 3584416
26/09/2012 81.25p 81.25p 79.60p 80.30p 4416541
25/09/2012 81.05p 82.05p 80.00p 81.70p 4511530
24/09/2012 81.65p 81.66p 80.50p 80.95p 3331441
21/09/2012 83.10p 83.37p 81.40p 81.95p 5620707
20/09/2012 82.75p 82.75p 81.35p 82.60p 7047062
19/09/2012 81.45p 83.90p 81.30p 83.15p 4185239
18/09/2012 82.90p 82.95p 80.60p 81.25p 5284385
17/09/2012 81.80p 84.50p 81.80p 83.50p 4614534
14/09/2012 80.50p 82.90p 80.12p 82.05p 6692507
13/09/2012 78.30p 79.70p 78.00p 78.50p 4333007
12/09/2012 77.35p 79.20p 77.10p 78.55p 2731021
11/09/2012 80.55p 81.05p 76.75p 77.65p 3533323
10/09/2012 76.85p 81.55p 76.85p 81.25p 6002777
07/09/2012 73.30p 77.25p 73.25p 76.80p 6797080
06/09/2012 68.50p 74.15p 68.00p 73.05p 10528514
05/09/2012 68.90p 68.90p 68.15p 68.60p 4175053
04/09/2012 68.45p 68.90p 67.45p 68.90p 5046146
03/09/2012 68.50p 69.85p 67.55p 68.20p 3002633
31/08/2012 69.70p 70.75p 68.60p 68.75p 8885027
30/08/2012 70.85p 72.55p 68.80p 69.90p 15646917
29/08/2012 77.15p 77.25p 76.00p 76.65p 2047887
28/08/2012 76.55p 77.45p 75.85p 76.95p 2556287
24/08/2012 80.75p 81.10p 76.95p 77.40p 4149658
23/08/2012 80.50p 82.00p 80.30p 80.65p 2621483
22/08/2012 81.95p 82.15p 79.96p 80.70p 2638238
21/08/2012 82.35p 82.80p 81.20p 82.65p 2654745
20/08/2012 82.95p 83.95p 81.80p 82.80p 2169497
17/08/2012 82.45p 82.95p 81.25p 82.60p 6155102
16/08/2012 81.55p 82.32p 81.25p 82.30p 1897929
15/08/2012 80.65p 82.10p 80.25p 81.40p 1687840
14/08/2012 79.95p 80.95p 79.40p 80.65p 2669167
13/08/2012 78.70p 79.80p 77.70p 79.80p 2330527
10/08/2012 78.80p 79.45p 77.50p 78.85p 4235916
09/08/2012 77.75p 79.00p 77.15p 79.00p 2022940
08/08/2012 77.65p 78.15p 76.37p 78.10p 1889915
07/08/2012 77.50p 78.50p 76.14p 78.15p 2841162
06/08/2012 76.65p 78.50p 76.20p 77.70p 2905209
03/08/2012 72.40p 76.95p 72.40p 76.45p 2539476
02/08/2012 74.60p 75.35p 72.45p 72.45p 1953736
01/08/2012 75.40p 75.40p 74.50p 74.75p 3283132
31/07/2012 73.95p 75.55p 72.50p 75.25p 4140322
30/07/2012 71.95p 74.25p 71.52p 74.10p 2373924
27/07/2012 71.30p 71.61p 69.80p 71.40p 1964478
26/07/2012 68.90p 70.35p 67.80p 70.25p 3149580
25/07/2012 68.25p 69.95p 68.25p 68.95p 1981019
24/07/2012 68.55p 69.00p 67.65p 68.70p 2077338
23/07/2012 70.60p 71.15p 67.95p 68.50p 2950624
20/07/2012 70.20p 72.54p 69.95p 71.75p 5893026
19/07/2012 69.80p 71.15p 69.50p 70.60p 4773684
18/07/2012 66.30p 70.10p 66.00p 69.50p 4604643
17/07/2012 68.75p 68.90p 66.40p 66.40p 4032238
16/07/2012 67.05p 69.20p 67.05p 68.80p 3245595
13/07/2012 67.00p 67.70p 66.25p 67.00p 5594438
12/07/2012 70.20p 71.95p 66.65p 67.05p 4702544
11/07/2012 72.00p 72.60p 70.35p 70.55p 4588839
10/07/2012 70.90p 73.30p 70.90p 73.05p 2813940
09/07/2012 71.65p 71.75p 69.35p 70.90p 6854907
06/07/2012 73.95p 74.30p 72.25p 72.85p 1606843
05/07/2012 76.00p 76.00p 73.35p 73.70p 3033286
04/07/2012 77.95p 77.95p 75.40p 76.40p 2616489
03/07/2012 76.00p 77.50p 75.50p 77.50p 3848653
02/07/2012 73.50p 76.35p 73.50p 75.70p 3730629
29/06/2012 72.85p 73.80p 72.08p 73.65p 5327764
28/06/2012 71.60p 71.95p 70.40p 71.25p 4497541
27/06/2012 71.60p 71.90p 70.79p 71.45p 1916715
26/06/2012 71.65p 72.30p 70.60p 71.30p 3221744
25/06/2012 73.65p 73.80p 71.55p 71.60p 3041802
22/06/2012 76.60p 76.70p 73.80p 74.00p 4956415
21/06/2012 78.90p 78.90p 77.25p 77.50p 2126743
20/06/2012 76.75p 78.15p 75.90p 78.10p 2320311
19/06/2012 74.45p 76.60p 73.97p 76.55p 2168804
18/06/2012 76.35p 76.65p 73.35p 74.50p 2630445
15/06/2012 72.25p 75.20p 72.05p 75.20p 6543050
14/06/2012 70.85p 72.25p 70.65p 71.75p 3899459
13/06/2012 71.70p 72.05p 70.15p 70.90p 3643253
12/06/2012 72.80p 73.20p 71.00p 71.35p 2847195
11/06/2012 73.95p 74.70p 72.55p 72.95p 2345253
08/06/2012 74.70p 74.77p 71.90p 72.25p 4664043
07/06/2012 71.20p 75.05p 70.65p 75.05p 8523474
06/06/2012 69.75p 70.85p 69.75p 70.60p 6950318
01/06/2012 72.90p 72.90p 68.60p 68.80p 3722419
31/05/2012 73.70p 74.30p 71.75p 72.60p 3521440
30/05/2012 75.70p 76.12p 73.35p 73.35p 3309656
29/05/2012 72.40p 76.65p 72.39p 76.10p 3947663
28/05/2012 72.20p 73.35p 71.80p 72.00p 1529988
25/05/2012 71.60p 72.35p 70.70p 71.10p 4578819
24/05/2012 72.50p 73.45p 71.85p 72.55p 2842561
23/05/2012 72.30p 73.35p 71.70p 71.85p 2493312
22/05/2012 73.50p 75.10p 72.65p 73.35p 4491096
21/05/2012 74.20p 75.50p 72.70p 73.10p 2485414
18/05/2012 74.85p 75.45p 73.95p 74.65p 6275855
17/05/2012 75.30p 76.45p 75.05p 76.00p 4383829
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

*Close Price adjusted for both dividends and splits