Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
11/10/2010 118.80p 121.70p 115.96p 121.40p 5493198
08/10/2010 114.30p 119.00p 114.30p 117.90p 6414658
07/10/2010 116.70p 116.70p 113.99p 115.20p 7258389
06/10/2010 119.20p 120.00p 116.80p 117.60p 7388188
05/10/2010 116.80p 120.10p 116.00p 118.60p 14574187
04/10/2010 113.40p 117.56p 113.20p 116.30p 4861487
01/10/2010 113.90p 115.10p 113.20p 113.90p 3271811
30/09/2010 112.80p 114.30p 111.70p 113.10p 4297933
29/09/2010 112.80p 114.00p 112.03p 112.90p 2136936
28/09/2010 110.80p 112.90p 110.80p 112.70p 2894412
27/09/2010 111.00p 111.90p 110.50p 111.50p 3347105
24/09/2010 107.90p 111.00p 107.90p 110.90p 2447869
23/09/2010 110.70p 112.10p 108.00p 108.70p 6930199
22/09/2010 114.20p 114.70p 110.20p 110.20p 7985819
21/09/2010 112.60p 115.20p 111.74p 114.30p 3258292
20/09/2010 114.00p 116.80p 111.90p 112.60p 9073913
17/09/2010 111.90p 116.80p 110.60p 115.60p 13940900
16/09/2010 108.70p 111.20p 108.40p 110.80p 4127429
15/09/2010 109.10p 109.70p 108.60p 109.00p 4466796
14/09/2010 109.70p 110.00p 108.80p 109.40p 4333511
13/09/2010 109.30p 110.70p 108.30p 109.30p 3621218
10/09/2010 104.40p 107.50p 104.38p 106.90p 5043198
09/09/2010 103.60p 107.00p 102.40p 105.10p 10212321
08/09/2010 97.55p 103.90p 96.45p 102.80p 10554622
07/09/2010 98.00p 98.65p 97.55p 98.15p 2937917
06/09/2010 99.15p 99.80p 98.50p 98.75p 2608742
03/09/2010 97.70p 99.65p 96.70p 99.00p 5476477
02/09/2010 94.25p 99.15p 94.25p 97.55p 10726944
01/09/2010 90.20p 94.65p 90.05p 94.00p 3594973
31/08/2010 89.25p 90.45p 89.25p 90.20p 3925958
27/08/2010 89.25p 91.70p 89.25p 90.90p 5049849
26/08/2010 90.00p 91.15p 89.40p 89.90p 6574369
25/08/2010 90.10p 91.30p 89.05p 89.15p 8083840
24/08/2010 90.80p 93.70p 82.50p 90.50p 9033036
23/08/2010 91.80p 92.30p 90.85p 91.25p 1848938
20/08/2010 91.45p 91.70p 90.75p 91.25p 2012701
19/08/2010 92.00p 93.85p 91.35p 91.90p 4989996
18/08/2010 90.00p 90.95p 89.55p 90.20p 2457181
17/08/2010 88.80p 90.40p 88.55p 90.40p 3043308
16/08/2010 89.50p 90.45p 88.75p 88.95p 2881151
13/08/2010 89.65p 91.80p 89.60p 89.65p 8678446
12/08/2010 90.90p 92.20p 88.60p 89.55p 2328089
11/08/2010 92.45p 92.45p 91.00p 91.00p 2581867
10/08/2010 93.00p 93.80p 92.15p 92.60p 2841413
09/08/2010 92.55p 93.85p 92.45p 93.50p 1769812
06/08/2010 93.15p 94.05p 91.15p 91.90p 5819962
05/08/2010 93.65p 93.85p 92.65p 93.05p 7695523
04/08/2010 93.50p 94.55p 92.30p 93.95p 5815660
03/08/2010 93.05p 93.55p 92.45p 93.30p 2741813
02/08/2010 91.35p 94.20p 91.35p 93.65p 17200966
30/07/2010 91.10p 91.55p 89.70p 90.30p 4565475
29/07/2010 91.95p 92.45p 90.20p 91.25p 6996148
28/07/2010 94.50p 94.80p 89.95p 91.30p 8119682
27/07/2010 94.85p 96.20p 93.41p 94.30p 3951768
26/07/2010 95.65p 96.15p 93.40p 93.85p 3254095
23/07/2010 94.65p 96.10p 94.32p 95.50p 4207088
22/07/2010 93.20p 95.15p 93.20p 95.00p 2746330
21/07/2010 93.90p 95.10p 93.30p 94.05p 3567594
20/07/2010 94.75p 95.55p 91.95p 92.60p 6564017
19/07/2010 95.95p 96.25p 94.15p 94.95p 3547273
16/07/2010 96.00p 96.80p 95.00p 95.30p 2921304
15/07/2010 95.40p 97.45p 95.40p 96.00p 2995185
14/07/2010 96.80p 98.00p 95.35p 96.05p 4235668
13/07/2010 95.55p 97.55p 95.55p 97.25p 2274424
12/07/2010 96.55p 97.05p 95.20p 95.80p 3677743
09/07/2010 97.40p 97.95p 96.10p 96.65p 6104482
08/07/2010 93.50p 97.25p 93.50p 95.15p 16950460
07/07/2010 91.00p 91.50p 90.10p 90.55p 6357440
06/07/2010 90.15p 91.85p 90.05p 91.05p 7653785
05/07/2010 88.85p 89.75p 88.05p 89.10p 4088503
02/07/2010 90.25p 90.28p 88.25p 88.40p 7138849
01/07/2010 90.50p 91.10p 89.45p 89.90p 6271314
30/06/2010 92.00p 92.40p 90.70p 91.70p 6616295
29/06/2010 94.20p 94.50p 91.85p 91.85p 5717493
28/06/2010 96.05p 96.45p 94.70p 95.00p 4067261
25/06/2010 96.15p 96.65p 95.25p 95.75p 5272261
24/06/2010 95.95p 96.70p 94.15p 95.75p 9888899
23/06/2010 96.10p 97.10p 94.90p 94.95p 7938447
22/06/2010 99.25p 99.70p 95.75p 96.50p 9275175
21/06/2010 101.30p 102.30p 99.60p 100.10p 3929902
18/06/2010 99.75p 101.20p 99.30p 100.60p 6580143
17/06/2010 99.10p 100.50p 98.95p 99.75p 8154871
16/06/2010 98.75p 99.10p 96.85p 99.10p 7700198
15/06/2010 98.15p 100.20p 98.00p 98.50p 3275502
14/06/2010 97.00p 99.20p 96.65p 98.50p 3821490
11/06/2010 96.85p 97.25p 95.65p 96.35p 5855260
10/06/2010 96.90p 98.50p 95.90p 96.05p 7137823
09/06/2010 96.40p 97.65p 95.80p 96.65p 3576354
08/06/2010 97.90p 97.90p 95.50p 96.00p 5432027
07/06/2010 97.45p 97.50p 96.35p 97.00p 4363901
04/06/2010 100.00p 100.80p 97.45p 98.20p 11759060
03/06/2010 101.70p 103.00p 99.95p 100.00p 4856038
02/06/2010 99.60p 101.00p 97.30p 100.70p 5966764
01/06/2010 100.90p 100.90p 98.90p 100.00p 4323945
28/05/2010 102.60p 103.00p 101.10p 101.10p 6690867
27/05/2010 100.90p 101.60p 100.10p 101.60p 5406204
26/05/2010 99.80p 101.00p 99.10p 99.90p 6938388
25/05/2010 98.50p 99.70p 96.25p 98.25p 8978177
24/05/2010 102.80p 102.80p 99.05p 100.30p 9408219
21/05/2010 102.90p 102.90p 101.39p 101.70p 6430215
20/05/2010 106.90p 106.90p 102.30p 102.80p 5431516
19/05/2010 107.90p 108.30p 105.80p 105.80p 4906451
18/05/2010 110.60p 111.00p 108.50p 109.40p 3729822
17/05/2010 108.00p 110.40p 108.00p 109.20p 6969378
14/05/2010 109.90p 109.90p 108.30p 108.70p 3067190
13/05/2010 110.90p 111.00p 109.50p 110.40p 4725751
12/05/2010 109.40p 111.80p 109.40p 110.20p 5394947
11/05/2010 108.40p 110.60p 106.85p 110.10p 4678327
10/05/2010 109.90p 112.00p 108.50p 110.90p 4933749
07/05/2010 108.30p 109.40p 105.00p 107.00p 6002773
06/05/2010 109.80p 112.20p 109.30p 110.10p 3752149
05/05/2010 111.30p 112.50p 109.10p 111.00p 5888215
04/05/2010 110.30p 113.50p 110.30p 111.30p 5588178
30/04/2010 111.70p 112.80p 111.30p 111.80p 2544811
29/04/2010 111.10p 112.40p 110.30p 111.20p 3487526
28/04/2010 111.30p 112.38p 109.80p 110.30p 2595883
27/04/2010 116.50p 116.60p 112.30p 112.30p 2548770
26/04/2010 117.90p 119.00p 116.00p 116.40p 2811567
23/04/2010 115.40p 118.20p 115.00p 117.80p 2335699
22/04/2010 114.70p 118.70p 113.80p 115.40p 4603407
21/04/2010 115.00p 115.80p 114.50p 115.30p 1377237
20/04/2010 114.30p 115.80p 114.30p 115.40p 3570966
19/04/2010 113.00p 113.60p 113.00p 113.30p 1810905
16/04/2010 114.50p 115.40p 113.60p 113.90p 2440042
15/04/2010 115.60p 116.10p 114.30p 114.90p 4955123
14/04/2010 112.70p 114.90p 112.10p 114.40p 3025297
13/04/2010 114.00p 114.00p 112.70p 113.10p 2736797
12/04/2010 114.30p 115.20p 113.70p 114.00p 2158321
09/04/2010 116.10p 117.00p 114.70p 115.50p 3737866
08/04/2010 112.30p 115.70p 111.30p 115.30p 9707945
07/04/2010 111.90p 113.70p 111.70p 112.30p 3562809
06/04/2010 109.80p 112.20p 109.40p 111.60p 2053145
01/04/2010 108.60p 111.40p 108.30p 110.00p 4369892
31/03/2010 108.60p 109.30p 107.50p 108.50p 3027524
30/03/2010 108.50p 108.70p 107.80p 108.30p 2009708
29/03/2010 108.70p 109.40p 107.70p 108.40p 3283684
26/03/2010 108.70p 109.20p 107.80p 108.80p 2280242
25/03/2010 107.80p 109.00p 107.40p 108.50p 3340348
24/03/2010 105.80p 108.90p 105.80p 108.10p 5747261
23/03/2010 106.30p 107.70p 105.60p 105.90p 2833039
22/03/2010 105.60p 106.20p 104.90p 106.00p 2135444
19/03/2010 104.30p 106.50p 104.30p 105.50p 7802837
18/03/2010 105.60p 107.00p 105.60p 106.30p 1958078
17/03/2010 106.50p 106.60p 105.30p 106.20p 2732860
16/03/2010 106.30p 107.10p 105.60p 105.90p 2287159
15/03/2010 107.60p 107.60p 106.20p 106.30p 4433815
12/03/2010 106.20p 106.50p 105.20p 106.20p 2633865
11/03/2010 103.70p 105.90p 103.00p 105.40p 3796204
10/03/2010 103.50p 104.30p 102.50p 103.50p 1923417
09/03/2010 103.10p 103.80p 102.20p 103.00p 5009452
08/03/2010 103.50p 104.10p 102.60p 103.10p 7335838
05/03/2010 103.00p 103.90p 102.50p 103.50p 14300433
04/03/2010 106.10p 106.10p 102.50p 103.00p 12444816
03/03/2010 103.70p 104.10p 102.90p 104.00p 4624890
02/03/2010 105.40p 105.70p 103.20p 104.60p 4342453
01/03/2010 103.20p 105.40p 103.20p 105.00p 4192441
26/02/2010 104.10p 104.80p 102.50p 104.30p 5233067
25/02/2010 109.40p 109.40p 102.20p 104.20p 20860322
24/02/2010 112.00p 113.70p 112.00p 113.30p 3943506
23/02/2010 111.50p 112.70p 111.00p 112.00p 2647518
22/02/2010 111.60p 111.70p 110.30p 110.70p 2630851
19/02/2010 110.00p 112.00p 109.40p 111.20p 6102412
18/02/2010 110.00p 111.00p 109.00p 110.70p 2517588
17/02/2010 108.70p 110.40p 107.64p 109.90p 2753191
16/02/2010 106.60p 108.00p 105.70p 107.60p 2180098
15/02/2010 107.00p 108.00p 106.00p 106.20p 1108986
12/02/2010 107.90p 108.50p 106.60p 107.20p 2314440
11/02/2010 108.00p 108.60p 106.90p 107.50p 6816569
10/02/2010 106.80p 108.40p 106.10p 107.20p 3921610
09/02/2010 106.40p 106.50p 105.70p 106.00p 3003218
08/02/2010 106.80p 108.10p 106.60p 106.80p 3635231
05/02/2010 108.90p 108.90p 106.00p 106.60p 3733477
04/02/2010 111.60p 111.60p 109.30p 109.30p 2936681
03/02/2010 111.80p 113.00p 110.90p 111.30p 5297625
02/02/2010 110.90p 112.51p 109.50p 112.00p 2704967
01/02/2010 110.30p 110.80p 109.80p 110.40p 2988249
29/01/2010 110.30p 112.30p 109.45p 110.80p 5761549
28/01/2010 110.00p 111.80p 109.20p 109.40p 2441181
27/01/2010 110.90p 111.70p 109.50p 110.70p 4049288
26/01/2010 111.00p 112.80p 108.90p 112.10p 5303575
25/01/2010 109.70p 111.80p 109.70p 111.30p 2764445
22/01/2010 112.60p 112.70p 110.00p 110.60p 5271013
21/01/2010 114.30p 115.10p 112.70p 112.70p 3959476
20/01/2010 111.80p 112.10p 110.50p 111.20p 3174245
19/01/2010 111.50p 111.70p 109.50p 111.70p 4217243
18/01/2010 111.30p 111.60p 110.20p 111.50p 2478900
15/01/2010 110.40p 111.70p 109.48p 110.80p 4431757
14/01/2010 108.70p 112.50p 107.80p 110.70p 9944589
13/01/2010 106.30p 107.00p 102.10p 106.00p 3974978
12/01/2010 109.30p 109.40p 105.90p 107.30p 5159268
11/01/2010 109.30p 109.90p 108.20p 109.40p 4415064
08/01/2010 109.40p 109.80p 107.70p 107.90p 3301366
07/01/2010 109.90p 110.70p 107.60p 108.60p 11731244
06/01/2010 108.30p 110.60p 107.50p 109.50p 4980004
05/01/2010 105.90p 108.40p 105.20p 107.40p 6915351
04/01/2010 104.20p 105.80p 103.41p 105.70p 1890220
31/12/2009 102.80p 104.10p 102.80p 104.10p 114267
30/12/2009 103.10p 103.80p 103.00p 103.20p 788416
29/12/2009 102.00p 104.00p 102.00p 103.90p 1204533
24/12/2009 102.10p 103.50p 102.00p 103.50p 190282

*Close Price adjusted for both dividends and splits