Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/11/2023 108.00p 108.00p 105.50p 105.90p 1015140
24/11/2023 106.90p 107.20p 105.70p 106.10p 875035
23/11/2023 107.80p 107.80p 105.80p 106.50p 1112284
22/11/2023 104.80p 106.40p 104.80p 106.20p 1909044
21/11/2023 104.80p 106.60p 104.80p 105.80p 1112191
20/11/2023 108.00p 108.00p 105.10p 105.50p 1943889
17/11/2023 106.20p 106.80p 105.11p 105.30p 2686627
16/11/2023 110.00p 110.00p 105.00p 105.00p 5194212
15/11/2023 106.90p 108.70p 106.90p 108.30p 2677576
14/11/2023 104.20p 106.90p 101.70p 106.70p 9327057
13/11/2023 100.00p 102.60p 100.00p 102.60p 8057344
10/11/2023 104.00p 104.00p 100.40p 100.40p 2243688
09/11/2023 101.00p 103.00p 100.10p 103.00p 5956075
08/11/2023 97.75p 101.40p 97.75p 100.40p 8392535
07/11/2023 96.65p 99.50p 96.65p 98.90p 1698375
06/11/2023 98.30p 101.20p 98.30p 98.70p 1850529
03/11/2023 97.45p 102.30p 97.45p 100.70p 1613732
02/11/2023 98.50p 100.30p 97.15p 99.45p 4377576
01/11/2023 98.70p 98.70p 95.95p 96.50p 2057927
31/10/2023 96.10p 96.95p 93.60p 96.10p 8001788
30/10/2023 92.95p 95.85p 92.95p 95.00p 1987379
27/10/2023 95.60p 95.60p 93.05p 93.25p 1374455
26/10/2023 92.10p 93.75p 91.70p 93.40p 9246627
25/10/2023 92.25p 94.10p 92.10p 92.60p 2356160
24/10/2023 92.15p 95.05p 92.15p 93.80p 2075978
23/10/2023 95.95p 95.95p 93.10p 94.65p 4273291
20/10/2023 94.05p 95.15p 93.40p 93.75p 2077179
19/10/2023 96.50p 96.95p 95.05p 95.05p 2014584
18/10/2023 98.75p 99.30p 95.30p 96.60p 3798896
17/10/2023 98.85p 101.90p 96.30p 97.45p 2183355
16/10/2023 97.05p 98.65p 96.30p 96.35p 1957439
13/10/2023 101.40p 102.30p 97.85p 97.85p 3590488
12/10/2023 101.70p 104.20p 101.70p 102.10p 1771408
11/10/2023 102.10p 103.40p 101.20p 102.90p 2820568
10/10/2023 102.70p 104.80p 102.70p 103.80p 3191148
09/10/2023 104.80p 104.80p 101.70p 102.30p 4998757
06/10/2023 105.00p 105.00p 102.00p 104.20p 2527486
05/10/2023 102.90p 103.50p 102.30p 102.40p 2651401
04/10/2023 108.10p 109.40p 105.50p 105.90p 2345357
03/10/2023 111.00p 111.00p 107.70p 109.50p 2253265
02/10/2023 108.10p 110.60p 107.30p 108.20p 3036904
29/09/2023 110.20p 110.80p 108.94p 109.20p 3611128
28/09/2023 107.00p 108.60p 107.00p 107.80p 1846037
27/09/2023 107.00p 109.80p 107.00p 108.50p 3370177
26/09/2023 108.30p 109.80p 107.70p 108.90p 1746425
25/09/2023 108.60p 109.00p 106.80p 108.40p 3843941
22/09/2023 109.00p 109.71p 108.00p 109.00p 4922677
21/09/2023 107.50p 110.40p 107.50p 110.10p 4248703
20/09/2023 104.00p 108.10p 103.50p 107.80p 6806122
19/09/2023 101.30p 103.40p 101.30p 103.40p 1958349
18/09/2023 105.00p 106.00p 102.20p 102.50p 1579416
15/09/2023 106.40p 107.30p 104.90p 105.50p 4428536
14/09/2023 106.40p 106.40p 104.00p 105.80p 4462930
13/09/2023 103.30p 104.50p 103.30p 104.40p 1515971
12/09/2023 106.10p 106.10p 103.30p 104.30p 1602549
11/09/2023 104.00p 105.30p 103.40p 104.10p 1698772
08/09/2023 104.10p 104.70p 103.00p 104.10p 1710044
07/09/2023 102.80p 104.60p 102.10p 103.50p 6354744
06/09/2023 101.30p 102.80p 101.30p 102.20p 2150831
05/09/2023 104.10p 104.80p 103.30p 103.80p 1149327
04/09/2023 108.00p 108.00p 105.00p 105.10p 1198829
01/09/2023 108.00p 108.00p 105.30p 105.90p 2377141
31/08/2023 108.00p 108.00p 106.60p 107.10p 2887143
30/08/2023 105.80p 107.60p 105.30p 106.90p 3361642
29/08/2023 104.30p 106.20p 104.30p 105.90p 2897185
25/08/2023 103.60p 105.60p 102.30p 105.30p 2524267
24/08/2023 105.60p 105.60p 100.90p 103.30p 2291122
23/08/2023 103.30p 103.90p 102.50p 103.30p 1146937
22/08/2023 102.60p 103.50p 100.90p 102.80p 1940814
21/08/2023 98.05p 100.30p 98.05p 98.75p 1691301
18/08/2023 102.30p 102.30p 99.80p 100.30p 2021720
17/08/2023 103.00p 103.30p 100.70p 101.10p 1545881
16/08/2023 104.40p 104.40p 102.90p 102.90p 943854
15/08/2023 104.80p 105.00p 103.70p 103.80p 1364606
14/08/2023 108.00p 108.00p 104.40p 104.80p 1682204
11/08/2023 107.90p 107.90p 105.40p 105.60p 587379
10/08/2023 106.50p 107.60p 106.20p 107.20p 705199
09/08/2023 108.00p 108.00p 106.10p 106.50p 1211773
08/08/2023 107.00p 107.90p 105.50p 106.60p 1436241
07/08/2023 106.50p 107.70p 106.00p 107.30p 1085310
04/08/2023 108.30p 108.30p 105.50p 107.50p 1134346
03/08/2023 107.70p 107.70p 105.10p 106.00p 1478118
02/08/2023 106.40p 106.50p 105.10p 105.30p 1621569
01/08/2023 104.80p 107.60p 104.80p 106.60p 3183897
31/07/2023 104.40p 107.80p 104.40p 107.00p 1713391
28/07/2023 107.60p 107.60p 105.90p 107.00p 2060960
27/07/2023 108.90p 108.90p 106.90p 107.80p 3512884
26/07/2023 108.00p 108.00p 105.10p 106.30p 1793929
25/07/2023 104.00p 107.80p 104.00p 106.20p 1801239
24/07/2023 104.70p 106.40p 104.30p 105.40p 8321438
21/07/2023 105.50p 107.00p 104.60p 104.90p 2041060
20/07/2023 105.80p 107.30p 105.40p 106.00p 2775381
19/07/2023 105.30p 107.00p 104.10p 106.00p 4775027
18/07/2023 101.00p 103.30p 100.30p 103.00p 973475
17/07/2023 100.00p 101.50p 100.00p 101.00p 2089401
14/07/2023 104.40p 104.43p 101.10p 101.50p 1507133
13/07/2023 102.50p 104.00p 101.80p 102.30p 2508864
12/07/2023 100.20p 105.10p 100.20p 104.50p 5587700
11/07/2023 97.00p 100.40p 97.00p 100.40p 9044757
10/07/2023 99.10p 99.45p 97.90p 98.75p 6510164
07/07/2023 96.90p 99.50p 96.90p 99.50p 2088849
06/07/2023 99.55p 100.30p 98.65p 98.65p 1999045
05/07/2023 101.80p 102.10p 100.70p 100.70p 1766315
04/07/2023 101.40p 102.50p 101.40p 102.20p 2545779
03/07/2023 102.40p 103.40p 101.90p 103.20p 1478287
30/06/2023 102.00p 102.90p 102.00p 102.20p 5223121
29/06/2023 101.30p 103.40p 101.30p 102.10p 7772254
28/06/2023 104.50p 104.50p 102.50p 103.30p 2276415
27/06/2023 102.10p 102.80p 101.70p 102.00p 1728701
26/06/2023 104.50p 104.50p 101.40p 101.80p 2274489
23/06/2023 102.30p 102.70p 101.60p 102.50p 1794391
22/06/2023 103.60p 103.60p 101.50p 102.60p 2934199
21/06/2023 103.10p 104.40p 102.80p 103.80p 2941083
20/06/2023 105.10p 105.10p 102.17p 103.80p 5157316
19/06/2023 103.10p 104.20p 102.40p 102.60p 8478296
16/06/2023 104.50p 107.90p 102.45p 103.20p 11555876
15/06/2023 103.00p 103.00p 100.70p 102.40p 3442512
14/06/2023 106.00p 106.00p 101.00p 102.10p 12643477
13/06/2023 108.40p 109.40p 108.40p 109.00p 2577647
12/06/2023 108.90p 109.70p 108.40p 108.80p 2332860
09/06/2023 109.50p 109.50p 108.20p 109.00p 6605354
08/06/2023 108.40p 110.10p 108.40p 109.10p 3286355
07/06/2023 110.90p 110.90p 109.20p 109.30p 2522230
06/06/2023 110.40p 111.10p 109.00p 110.30p 1183804
05/06/2023 112.80p 113.20p 110.90p 111.20p 787317
02/06/2023 108.20p 111.80p 108.20p 111.40p 2047544
01/06/2023 107.60p 109.70p 107.60p 109.20p 1700040
31/05/2023 107.80p 112.10p 107.40p 107.60p 6081577
30/05/2023 109.90p 111.20p 109.49p 109.90p 1869005
26/05/2023 110.00p 111.50p 109.00p 109.80p 3940641
25/05/2023 112.70p 113.10p 110.30p 111.80p 1457523
24/05/2023 112.90p 113.50p 112.00p 112.70p 3543790
23/05/2023 113.80p 114.00p 112.60p 113.50p 981204
22/05/2023 115.60p 115.60p 112.50p 113.50p 1070961
19/05/2023 113.20p 114.50p 113.10p 113.20p 1295142
18/05/2023 113.60p 114.50p 113.60p 113.80p 1855521
17/05/2023 113.10p 113.20p 111.80p 112.90p 1268534
16/05/2023 112.70p 113.30p 112.00p 112.40p 1886803
15/05/2023 111.00p 113.70p 111.00p 112.60p 5046239
12/05/2023 114.80p 114.80p 112.60p 112.80p 1109923
11/05/2023 112.80p 114.30p 111.30p 112.40p 4120108
10/05/2023 113.00p 113.40p 112.10p 113.40p 1651968
09/05/2023 113.20p 113.90p 111.80p 112.40p 5009312
05/05/2023 110.00p 113.50p 110.00p 113.50p 1396426
04/05/2023 115.00p 115.00p 111.10p 112.00p 4962557
03/05/2023 115.90p 115.90p 112.60p 113.00p 1359073
02/05/2023 113.10p 115.30p 113.00p 113.10p 1375044
28/04/2023 115.00p 115.00p 112.36p 113.80p 2707158
27/04/2023 112.00p 113.40p 112.00p 113.00p 1443130
26/04/2023 110.00p 113.10p 110.00p 112.90p 1824054
25/04/2023 110.40p 112.40p 110.40p 111.50p 1447424
24/04/2023 112.00p 113.60p 111.10p 112.90p 2434032
21/04/2023 114.00p 114.00p 111.00p 111.80p 2170400
20/04/2023 112.20p 112.70p 111.10p 112.20p 1527249
19/04/2023 113.50p 113.80p 112.40p 112.40p 1685420
18/04/2023 115.50p 115.50p 113.90p 114.10p 2304971
17/04/2023 117.90p 117.90p 113.50p 114.00p 1619158
14/04/2023 113.90p 115.70p 113.40p 115.40p 2630393
13/04/2023 112.00p 115.30p 112.00p 114.00p 5377320
12/04/2023 109.40p 113.20p 109.40p 112.70p 4138950
11/04/2023 107.80p 111.20p 107.80p 110.80p 3434880
06/04/2023 108.60p 109.80p 108.20p 109.20p 1970240
05/04/2023 110.20p 110.90p 108.00p 108.00p 2745836
04/04/2023 112.30p 112.40p 110.60p 110.80p 1850436
03/04/2023 112.30p 112.30p 110.70p 111.50p 1549343
31/03/2023 112.30p 112.30p 110.00p 111.50p 4278956
30/03/2023 111.10p 112.20p 110.20p 110.70p 2834014
29/03/2023 107.70p 110.40p 107.70p 110.30p 4602113
28/03/2023 108.00p 110.10p 108.00p 108.90p 2367522
27/03/2023 111.10p 111.10p 109.30p 109.50p 9912022
24/03/2023 109.00p 110.60p 108.30p 109.30p 4131275
23/03/2023 112.00p 112.00p 109.40p 110.40p 2248595
22/03/2023 109.60p 110.80p 109.60p 110.20p 2334631
21/03/2023 110.00p 111.00p 109.70p 110.60p 2687562
20/03/2023 106.80p 109.90p 105.80p 109.30p 4129743
17/03/2023 111.60p 113.00p 107.80p 107.80p 13331300
16/03/2023 114.00p 114.00p 109.74p 111.20p 3559517
15/03/2023 114.00p 114.00p 110.50p 110.90p 5448590
14/03/2023 111.40p 115.00p 111.40p 113.30p 4941665
13/03/2023 115.60p 118.60p 113.50p 113.50p 11872350
10/03/2023 117.00p 119.50p 116.90p 118.70p 2941837
09/03/2023 119.60p 120.10p 118.50p 119.60p 1897393
08/03/2023 117.00p 119.80p 117.00p 119.80p 2588769
07/03/2023 121.10p 121.70p 119.50p 119.80p 2108628
06/03/2023 119.40p 121.61p 119.40p 121.00p 3983380
03/03/2023 123.20p 123.20p 119.50p 120.70p 14657786
02/03/2023 118.20p 122.00p 117.70p 120.00p 3894814
01/03/2023 119.30p 120.70p 117.75p 120.60p 7158346
28/02/2023 118.80p 119.90p 117.90p 117.90p 6948344
27/02/2023 117.20p 120.50p 117.20p 118.40p 5252122
24/02/2023 120.50p 121.40p 119.00p 120.10p 4331666
23/02/2023 126.10p 126.10p 119.10p 119.10p 4719191
22/02/2023 121.90p 124.90p 121.90p 123.60p 2803802
21/02/2023 129.90p 129.90p 123.70p 124.50p 14179377
20/02/2023 126.00p 127.20p 124.20p 126.30p 1985875
17/02/2023 123.40p 124.80p 122.20p 124.30p 2188461
16/02/2023 129.90p 129.90p 123.80p 124.40p 1553550
15/02/2023 124.00p 126.90p 123.76p 126.50p 1031802
14/02/2023 125.00p 127.10p 124.50p 124.50p 2018716
13/02/2023 128.30p 128.30p 125.10p 125.40p 1485794

*Close Price adjusted for both dividends and splits