Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/06/2022 111.40p 116.30p 111.40p 116.30p 3133804
23/06/2022 114.30p 115.70p 113.60p 113.60p 4032476
22/06/2022 116.30p 116.30p 111.70p 114.90p 8414122
21/06/2022 117.10p 117.50p 115.30p 115.00p 465601
20/06/2022 115.30p 115.30p 113.00p 115.00p 2808984
17/06/2022 113.40p 115.50p 110.80p 113.20p 9049621
16/06/2022 115.80p 115.80p 109.80p 111.30p 7224568
15/06/2022 112.30p 115.50p 111.90p 115.10p 6069372
14/06/2022 113.90p 115.60p 110.50p 111.30p 5226527
13/06/2022 119.50p 119.50p 113.00p 113.00p 9597876
10/06/2022 118.80p 120.60p 116.00p 116.00p 3334423
09/06/2022 122.50p 122.50p 121.00p 121.40p 5404701
08/06/2022 125.70p 125.70p 121.30p 121.80p 3449185
07/06/2022 123.10p 123.70p 121.70p 123.30p 6181511
06/06/2022 123.00p 125.40p 122.00p 123.30p 9259273
03/06/2022 125.70p 125.70p 121.60p 121.60p 4314592
02/06/2022 125.70p 125.70p 121.60p 121.60p 4314592
01/06/2022 125.70p 125.70p 121.60p 121.60p 3807490
31/05/2022 124.30p 124.30p 121.70p 122.60p 4676846
30/05/2022 123.60p 125.00p 122.60p 123.30p 3988120
27/05/2022 122.70p 124.40p 122.00p 123.30p 4942838
26/05/2022 120.40p 123.60p 120.10p 123.00p 2556095
25/05/2022 121.40p 121.40p 117.40p 119.90p 3493207
24/05/2022 119.50p 120.00p 117.50p 118.10p 2172212
23/05/2022 120.10p 121.50p 119.70p 121.00p 2289884
20/05/2022 119.60p 120.40p 118.40p 119.50p 2904035
19/05/2022 119.00p 120.40p 114.90p 117.40p 3742992
18/05/2022 121.30p 124.50p 121.30p 121.30p 2391825
17/05/2022 119.70p 122.40p 119.60p 121.70p 1590136
16/05/2022 118.40p 120.10p 117.80p 119.40p 1845486
13/05/2022 117.60p 120.10p 117.60p 120.10p 2590783
12/05/2022 114.70p 118.60p 114.70p 118.20p 2945794
11/05/2022 116.30p 117.90p 114.00p 117.00p 3680403
10/05/2022 110.30p 115.10p 110.30p 113.90p 3251774
09/05/2022 119.50p 119.50p 112.40p 112.40p 2278125
06/05/2022 120.60p 121.00p 117.40p 117.60p 3190453
05/05/2022 121.80p 123.90p 119.80p 119.80p 2769531
04/05/2022 119.70p 122.20p 118.40p 120.70p 2192410
03/05/2022 121.30p 124.40p 119.80p 121.30p 4263063
02/05/2022 123.40p 124.60p 121.70p 123.20p 3363707
29/04/2022 123.40p 124.60p 121.70p 123.20p 3363707
28/04/2022 120.60p 123.10p 118.70p 121.00p 3018338
27/04/2022 125.30p 125.30p 117.30p 117.30p 4037922
26/04/2022 125.10p 125.50p 122.20p 123.50p 1757053
25/04/2022 122.70p 124.20p 122.30p 123.50p 3144997
22/04/2022 125.40p 127.10p 124.80p 125.10p 3925335
21/04/2022 125.80p 129.00p 125.30p 126.70p 4347217
20/04/2022 124.30p 126.00p 121.00p 125.70p 6267279
19/04/2022 120.40p 123.80p 119.40p 123.10p 4091617
18/04/2022 122.00p 122.23p 115.60p 121.00p 4914579
15/04/2022 122.00p 122.23p 115.60p 121.00p 4914579
14/04/2022 122.00p 122.23p 115.60p 121.00p 4914579
13/04/2022 119.40p 120.80p 118.90p 119.90p 4313849
12/04/2022 120.20p 122.20p 118.60p 120.40p 2844335
11/04/2022 122.40p 122.40p 119.40p 119.90p 3743959
08/04/2022 118.10p 120.40p 117.00p 120.40p 3358138
07/04/2022 118.00p 118.10p 113.40p 115.70p 5881060
06/04/2022 117.00p 120.53p 117.00p 118.20p 4629745
05/04/2022 120.40p 121.90p 118.80p 119.30p 6730948
04/04/2022 123.50p 123.50p 118.70p 120.90p 3007923
01/04/2022 122.50p 124.00p 121.50p 121.60p 3270200
31/03/2022 128.90p 128.90p 122.80p 122.80p 2967039
30/03/2022 132.00p 132.00p 126.60p 126.60p 4594461
29/03/2022 125.90p 131.60p 125.80p 131.60p 3378810
28/03/2022 127.00p 127.00p 124.60p 125.70p 6009150
25/03/2022 129.00p 129.00p 124.70p 124.70p 2997268
24/03/2022 125.90p 129.10p 125.90p 126.00p 1757544
23/03/2022 127.80p 130.20p 127.80p 128.40p 2658502
22/03/2022 127.90p 130.00p 127.30p 129.00p 2102816
21/03/2022 129.50p 130.30p 128.00p 128.00p 1872775
18/03/2022 128.30p 129.70p 127.10p 128.70p 7940890
17/03/2022 128.50p 131.70p 126.20p 130.00p 5182905
16/03/2022 126.70p 132.00p 126.60p 130.10p 5885478
15/03/2022 122.90p 125.70p 122.37p 124.90p 3467039
14/03/2022 121.80p 126.50p 121.80p 126.00p 2333653
11/03/2022 121.00p 124.50p 120.00p 120.90p 6243141
10/03/2022 124.80p 125.50p 120.00p 120.00p 5772963
09/03/2022 116.90p 124.30p 115.90p 124.30p 5864872
08/03/2022 111.10p 118.00p 110.80p 114.90p 7778920
07/03/2022 113.00p 113.70p 105.20p 112.90p 10939273
04/03/2022 124.30p 124.30p 113.20p 115.00p 8272344
03/03/2022 134.50p 134.50p 123.50p 123.50p 6511294
02/03/2022 128.50p 131.50p 126.10p 130.30p 5866223
01/03/2022 134.30p 136.30p 128.30p 128.30p 6349172
28/02/2022 137.10p 137.40p 130.70p 135.70p 20839248
25/02/2022 137.50p 139.80p 134.70p 139.80p 5210461
24/02/2022 139.00p 140.89p 131.20p 136.00p 6131116
23/02/2022 142.40p 144.50p 141.30p 142.00p 4127876
22/02/2022 140.70p 143.20p 138.80p 142.00p 3638166
21/02/2022 146.50p 146.70p 142.90p 142.90p 4694897
18/02/2022 146.60p 147.40p 144.70p 145.70p 2723390
17/02/2022 147.40p 147.40p 144.60p 144.60p 2247606
16/02/2022 149.10p 149.60p 146.00p 146.00p 3637702
15/02/2022 142.40p 149.20p 142.40p 149.00p 2539142
14/02/2022 143.50p 144.10p 140.90p 143.20p 6651640
11/02/2022 147.20p 147.90p 145.60p 145.90p 2603613
10/02/2022 149.60p 150.10p 147.80p 148.60p 2708800
09/02/2022 146.60p 150.80p 146.60p 150.00p 2811700
08/02/2022 143.00p 146.40p 143.00p 146.40p 2018163
07/02/2022 148.00p 148.00p 143.50p 144.30p 2513493
04/02/2022 149.80p 149.80p 144.00p 144.00p 1787567
03/02/2022 146.60p 148.30p 146.60p 147.10p 2421133
02/02/2022 148.00p 150.45p 147.50p 148.00p 2453941
01/02/2022 146.80p 146.80p 144.50p 146.40p 3947035
31/01/2022 142.60p 144.60p 141.10p 143.90p 2888871
28/01/2022 145.50p 145.50p 140.40p 142.50p 3898416
27/01/2022 143.70p 145.60p 142.70p 145.20p 3762678
26/01/2022 149.70p 149.70p 144.90p 146.70p 3914692
25/01/2022 146.90p 147.70p 144.90p 146.70p 2669563
24/01/2022 149.00p 149.80p 144.70p 145.80p 5423667
21/01/2022 150.00p 151.10p 149.00p 149.00p 2629335
20/01/2022 154.10p 155.00p 150.80p 151.20p 4264224
19/01/2022 153.90p 156.50p 153.20p 153.50p 5051760
18/01/2022 157.70p 158.50p 154.10p 154.50p 3414727
17/01/2022 159.20p 159.43p 157.30p 157.90p 3185337
14/01/2022 155.00p 159.60p 154.80p 158.50p 5725062
13/01/2022 156.00p 156.84p 152.40p 155.30p 11279339
12/01/2022 157.50p 159.30p 151.50p 151.90p 4476015
10/01/2022 147.20p 148.80p 146.10p 148.40p 6679476
07/01/2022 150.00p 151.50p 147.00p 147.20p 8278214
06/01/2022 147.90p 151.70p 147.10p 148.30p 4781952
05/01/2022 153.00p 153.00p 149.80p 149.90p 2553870
04/01/2022 148.50p 151.60p 147.30p 150.80p 3291381
31/12/2021 152.20p 152.20p 145.80p 146.20p 1376075
30/12/2021 149.40p 149.80p 147.80p 148.50p 1202112
29/12/2021 149.30p 149.90p 147.50p 149.50p 3894908
24/12/2021 146.50p 146.50p 145.10p 145.50p 832905
23/12/2021 142.50p 145.90p 142.10p 145.00p 2693980
22/12/2021 140.40p 142.40p 140.30p 142.10p 2976805
21/12/2021 140.50p 141.00p 139.90p 140.00p 4861716
20/12/2021 137.00p 139.60p 136.30p 139.10p 2789711
17/12/2021 139.20p 140.50p 139.00p 139.90p 4364463
16/12/2021 141.50p 142.00p 139.30p 139.70p 5509119
15/12/2021 135.40p 140.10p 135.40p 138.00p 8061580
14/12/2021 139.30p 139.33p 137.00p 137.70p 9511311
13/12/2021 141.90p 143.10p 138.40p 138.40p 2821730
10/12/2021 143.80p 144.30p 141.60p 141.60p 2881899
09/12/2021 152.40p 152.40p 143.10p 144.20p 14234952
08/12/2021 151.90p 152.90p 148.10p 148.10p 4729331
07/12/2021 152.80p 153.50p 151.30p 151.90p 8433831
06/12/2021 152.20p 152.20p 148.50p 149.90p 2266281
03/12/2021 151.80p 152.40p 149.70p 150.00p 9449856
02/12/2021 149.30p 151.20p 148.80p 150.00p 2905834
01/12/2021 146.70p 151.70p 146.60p 150.80p 77897944
30/11/2021 147.00p 148.10p 144.60p 146.40p 8321674
29/11/2021 147.00p 150.00p 146.90p 148.30p 4577778
26/11/2021 149.70p 150.00p 146.90p 146.90p 4432887
25/11/2021 154.60p 155.00p 151.80p 153.90p 2544671
24/11/2021 153.10p 154.50p 151.60p 153.10p 2486448
23/11/2021 153.50p 155.20p 151.60p 153.00p 3191569
22/11/2021 155.40p 157.70p 155.40p 156.20p 2179031
19/11/2021 155.90p 158.80p 155.00p 156.10p 16871472
18/11/2021 161.40p 161.40p 157.00p 158.10p 1959820
17/11/2021 154.00p 158.10p 154.00p 158.10p 6721824
16/11/2021 157.70p 159.80p 156.00p 156.00p 3848753
15/11/2021 162.90p 162.90p 159.40p 159.40p 8706833
12/11/2021 159.20p 160.80p 158.10p 159.70p 6507810
11/11/2021 159.90p 160.60p 158.90p 160.30p 1776306
10/11/2021 163.60p 163.60p 157.70p 159.80p 7931493
09/11/2021 168.00p 172.25p 159.50p 159.80p 24549024
08/11/2021 166.10p 166.60p 164.30p 166.00p 1707452
05/11/2021 169.80p 170.50p 164.50p 165.60p 8971201
04/11/2021 167.30p 168.40p 164.70p 168.10p 3771971
03/11/2021 164.50p 166.80p 163.30p 166.80p 2368025
02/11/2021 166.10p 168.00p 163.01p 164.60p 1491509
01/11/2021 161.90p 167.50p 161.90p 165.90p 1220070
29/10/2021 164.90p 167.10p 164.10p 166.00p 2329333
28/10/2021 166.70p 167.10p 165.10p 166.10p 3102839
27/10/2021 163.00p 166.30p 163.00p 166.10p 3279229
26/10/2021 159.50p 165.50p 159.50p 165.20p 3035430
25/10/2021 163.60p 164.60p 163.10p 163.10p 1831191
22/10/2021 165.70p 165.70p 162.90p 164.00p 2033215
21/10/2021 159.10p 162.70p 159.00p 162.40p 1627902
20/10/2021 161.30p 162.90p 161.00p 162.00p 3062660
19/10/2021 162.00p 162.90p 161.00p 162.50p 1910545
18/10/2021 166.40p 166.90p 161.10p 161.70p 2246243
15/10/2021 167.90p 168.40p 166.70p 166.80p 4750539
14/10/2021 165.00p 169.20p 164.80p 167.20p 6055797
13/10/2021 157.30p 162.30p 157.30p 162.30p 2951121
12/10/2021 156.50p 160.30p 156.50p 159.00p 2193180
11/10/2021 160.70p 162.70p 157.30p 160.50p 2183659
08/10/2021 164.30p 164.30p 159.60p 162.70p 4477305
07/10/2021 165.00p 165.00p 161.40p 163.60p 3351814
06/10/2021 156.00p 162.50p 156.00p 160.90p 7090076
05/10/2021 153.40p 155.90p 152.30p 155.60p 7213355
04/10/2021 158.40p 158.50p 153.30p 153.30p 3431302
01/10/2021 160.80p 161.38p 157.20p 158.50p 4114454
30/09/2021 163.90p 165.53p 161.70p 161.70p 5316883
29/09/2021 173.60p 175.40p 173.00p 173.50p 6745784
28/09/2021 177.10p 177.10p 173.60p 174.00p 6974640
27/09/2021 175.20p 176.15p 174.00p 175.10p 3827621
24/09/2021 173.00p 175.50p 173.00p 173.50p 3383611
23/09/2021 176.00p 177.20p 174.97p 175.40p 2521342
22/09/2021 169.00p 175.40p 169.00p 175.10p 2423286
21/09/2021 172.80p 173.16p 170.10p 171.60p 6200851
20/09/2021 169.30p 171.60p 169.00p 171.60p 4439022
17/09/2021 168.60p 173.40p 168.60p 171.70p 4256765
16/09/2021 166.90p 172.80p 166.90p 172.10p 2600734
15/09/2021 168.10p 172.30p 168.10p 171.40p 3599246
14/09/2021 170.70p 171.30p 168.80p 171.00p 5229518

*Close Price adjusted for both dividends and splits