Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2020 134.70p 137.10p 133.70p 134.60p 3114605
24/11/2020 137.40p 137.40p 134.30p 137.00p 1745162
23/11/2020 133.90p 134.67p 132.70p 134.30p 2044285
20/11/2020 137.50p 137.50p 132.00p 133.00p 1386384
19/11/2020 136.80p 137.80p 134.30p 134.50p 2086574
18/11/2020 134.50p 138.50p 134.50p 138.00p 2822149
17/11/2020 133.40p 138.50p 133.40p 137.50p 1605708
16/11/2020 136.00p 137.20p 133.40p 136.50p 2647654
13/11/2020 130.30p 133.30p 130.30p 132.60p 2565038
12/11/2020 131.10p 133.70p 129.10p 131.60p 3000197
10/11/2020 122.80p 131.00p 122.80p 128.70p 4115321
09/11/2020 110.10p 126.20p 109.30p 125.00p 4731274
06/11/2020 111.30p 111.80p 108.30p 108.50p 2674498
05/11/2020 109.70p 111.70p 107.20p 109.80p 3971552
04/11/2020 105.70p 109.40p 105.70p 108.40p 2463116
03/11/2020 106.60p 108.50p 106.40p 107.50p 2576444
02/11/2020 105.10p 107.10p 104.40p 105.60p 2005982
30/10/2020 105.80p 107.90p 105.80p 106.80p 2567732
29/10/2020 107.70p 108.50p 106.30p 107.20p 3092639
28/10/2020 105.10p 107.90p 105.10p 106.30p 3045303
27/10/2020 112.90p 112.90p 108.40p 108.40p 3488452
26/10/2020 112.30p 113.90p 110.70p 110.70p 2635560
23/10/2020 114.30p 115.30p 112.60p 113.80p 1735762
22/10/2020 112.20p 115.00p 112.20p 113.40p 1937830
21/10/2020 112.30p 116.20p 112.30p 114.50p 2197330
20/10/2020 114.10p 115.90p 112.60p 114.20p 1701799
19/10/2020 111.40p 113.80p 111.40p 113.70p 2037561
16/10/2020 114.30p 117.60p 111.90p 112.30p 2678316
15/10/2020 115.10p 116.10p 112.40p 114.30p 2371230
14/10/2020 114.40p 120.10p 114.40p 115.80p 1637935
13/10/2020 121.60p 121.60p 115.50p 116.40p 1157464
12/10/2020 117.50p 120.10p 113.60p 119.00p 1885450
09/10/2020 113.60p 117.40p 113.60p 117.00p 1971915
08/10/2020 113.60p 117.83p 112.80p 115.90p 1693481
07/10/2020 116.10p 117.50p 115.00p 115.40p 1647983
06/10/2020 116.50p 116.90p 114.20p 116.50p 1415543
05/10/2020 113.20p 115.50p 112.10p 114.80p 1678935
02/10/2020 111.90p 111.90p 108.70p 111.80p 2260919
01/10/2020 115.60p 115.60p 111.90p 113.00p 1811993
30/09/2020 111.80p 113.90p 111.10p 113.00p 3793353
29/09/2020 115.00p 115.00p 110.90p 111.30p 1764922
28/09/2020 111.10p 113.80p 110.50p 112.90p 2387802
25/09/2020 112.20p 112.20p 107.20p 109.20p 7658041
24/09/2020 108.80p 111.30p 108.80p 109.00p 2534106
23/09/2020 105.60p 112.60p 105.60p 110.40p 8619162
22/09/2020 108.10p 110.00p 105.60p 105.60p 3464521
21/09/2020 113.70p 113.70p 108.10p 109.10p 1858666
18/09/2020 117.20p 117.20p 113.50p 114.00p 5375094
17/09/2020 116.00p 116.30p 110.90p 114.40p 5818450
16/09/2020 120.10p 120.10p 112.90p 116.60p 2982847
15/09/2020 121.10p 121.10p 116.80p 116.80p 2343910
14/09/2020 113.10p 118.70p 113.10p 118.00p 2987384
11/09/2020 116.30p 119.20p 115.70p 116.60p 2161416
10/09/2020 119.40p 122.00p 117.40p 117.90p 1334991
09/09/2020 121.20p 121.30p 116.80p 120.00p 1953389
08/09/2020 121.20p 121.20p 115.60p 118.40p 2717091
07/09/2020 118.30p 119.60p 116.80p 118.20p 1212501
04/09/2020 113.70p 120.60p 113.70p 116.40p 1550220
03/09/2020 116.50p 119.80p 116.30p 116.30p 1923900
02/09/2020 114.30p 117.90p 114.30p 115.80p 2456421
01/09/2020 122.20p 122.20p 116.20p 116.50p 2332809
31/08/2020 118.80p 121.50p 116.47p 120.60p 2700551
28/08/2020 118.80p 121.50p 116.47p 120.60p 2700551
27/08/2020 119.80p 120.80p 114.90p 116.90p 3287684
26/08/2020 116.90p 118.20p 115.80p 117.40p 1538953
25/08/2020 119.00p 120.50p 116.30p 116.50p 1586559
24/08/2020 113.70p 120.16p 113.70p 119.00p 575749
21/08/2020 119.00p 119.30p 115.00p 116.70p 1780322
20/08/2020 116.60p 118.80p 116.60p 117.60p 1054332
19/08/2020 119.00p 121.30p 118.10p 118.80p 1620419
18/08/2020 120.10p 124.60p 120.10p 120.70p 1096048
17/08/2020 120.60p 124.60p 120.60p 122.60p 1003736
14/08/2020 121.20p 123.20p 120.70p 121.80p 1347571
13/08/2020 122.10p 125.80p 122.10p 124.20p 799275
12/08/2020 126.50p 126.50p 122.90p 125.20p 1121123
11/08/2020 118.50p 124.10p 118.50p 124.10p 967869
10/08/2020 118.90p 119.70p 116.90p 119.30p 1479658
07/08/2020 116.80p 119.30p 115.50p 117.90p 1491876
06/08/2020 120.00p 120.00p 114.90p 116.50p 1310857
05/08/2020 117.40p 119.10p 115.80p 118.50p 1907170
04/08/2020 110.60p 116.00p 110.60p 114.40p 2268908
03/08/2020 109.20p 113.80p 107.63p 113.00p 1651477
31/07/2020 114.10p 114.10p 109.00p 109.00p 2529878
30/07/2020 114.10p 115.40p 109.90p 110.90p 2324716
29/07/2020 117.70p 117.70p 114.80p 114.80p 2389643
28/07/2020 121.30p 121.30p 115.90p 117.10p 1401294
27/07/2020 115.70p 118.70p 115.30p 118.50p 961186
24/07/2020 120.00p 121.20p 117.80p 117.80p 1664444
23/07/2020 126.30p 126.30p 121.20p 122.80p 1971380
22/07/2020 126.20p 126.80p 121.70p 122.70p 1621382
21/07/2020 124.70p 130.00p 124.00p 126.30p 2876072
20/07/2020 122.30p 122.30p 117.80p 121.70p 3099256
17/07/2020 120.90p 124.50p 119.05p 120.20p 2181062
16/07/2020 123.50p 125.20p 120.30p 125.00p 4379294
15/07/2020 125.80p 128.40p 123.30p 126.60p 1874075
14/07/2020 122.60p 123.80p 121.10p 122.90p 1335397
13/07/2020 124.20p 124.30p 120.00p 124.20p 1608319
10/07/2020 117.30p 121.70p 117.30p 120.20p 1852311
09/07/2020 119.90p 121.40p 119.60p 119.90p 2229800
08/07/2020 122.00p 123.86p 119.40p 119.90p 1699706
07/07/2020 122.70p 123.70p 121.10p 123.30p 1362743
06/07/2020 123.20p 124.60p 120.90p 123.00p 1816317
03/07/2020 120.30p 121.90p 118.50p 121.10p 1481481
02/07/2020 121.20p 122.40p 119.30p 120.30p 1456094
01/07/2020 121.90p 121.90p 115.90p 118.50p 1378479
30/06/2020 123.00p 125.20p 118.24p 119.00p 3051871
29/06/2020 121.00p 124.30p 121.00p 123.10p 2719917
26/06/2020 121.40p 124.60p 118.90p 121.90p 2388781
25/06/2020 116.00p 119.10p 114.60p 118.00p 1671846
24/06/2020 122.50p 123.50p 116.90p 116.90p 1589064
23/06/2020 124.90p 124.90p 121.70p 122.70p 1491197
22/06/2020 123.10p 124.40p 121.70p 122.20p 1831630
19/06/2020 125.00p 127.60p 123.20p 124.30p 15608592
18/06/2020 122.70p 126.60p 121.80p 124.20p 2449318
17/06/2020 122.50p 125.20p 121.90p 123.60p 2238904
16/06/2020 125.80p 126.10p 121.90p 122.50p 2371956
15/06/2020 115.00p 121.40p 114.40p 121.40p 3444981
12/06/2020 118.90p 122.90p 118.20p 119.00p 3407738
11/06/2020 122.60p 124.40p 120.70p 120.70p 1996434
10/06/2020 131.40p 133.50p 125.50p 127.00p 2460753
09/06/2020 132.40p 132.60p 127.50p 130.10p 5962619
08/06/2020 131.60p 131.80p 128.30p 130.90p 5529711
05/06/2020 125.00p 128.70p 123.10p 128.00p 5223060
04/06/2020 123.00p 124.70p 119.78p 123.10p 2860342
03/06/2020 119.70p 122.30p 117.40p 121.50p 2249521
02/06/2020 118.90p 120.30p 114.70p 117.90p 2480840
01/06/2020 114.90p 118.02p 114.90p 115.80p 2316584
29/05/2020 115.50p 116.00p 110.80p 112.70p 5572472
28/05/2020 117.40p 119.80p 113.50p 116.30p 2313927
27/05/2020 109.80p 115.60p 109.80p 114.60p 4761627
26/05/2020 108.50p 111.00p 107.47p 109.80p 2081009
25/05/2020 107.60p 108.10p 104.40p 107.00p 1665438
22/05/2020 107.60p 108.10p 104.40p 107.00p 1667857
21/05/2020 103.70p 108.50p 103.40p 108.00p 2284804
20/05/2020 106.50p 107.30p 102.40p 106.20p 2058153
19/05/2020 106.70p 107.80p 104.70p 105.90p 2286379
18/05/2020 100.20p 105.80p 99.60p 105.40p 2166140
15/05/2020 99.05p 101.72p 97.65p 98.00p 3060964
14/05/2020 98.15p 100.20p 94.65p 98.10p 3251303
13/05/2020 102.10p 102.40p 99.40p 99.40p 2696503
12/05/2020 104.30p 106.00p 103.10p 103.40p 1965352
11/05/2020 106.80p 108.80p 103.20p 104.80p 1531814
08/05/2020 103.50p 105.48p 101.30p 104.70p 2444387
07/05/2020 103.50p 105.48p 101.30p 104.70p 2444387
06/05/2020 102.40p 106.60p 100.90p 102.30p 2869496
05/05/2020 106.40p 107.30p 103.40p 105.00p 2726939
04/05/2020 106.40p 106.56p 101.60p 104.10p 2814627
01/05/2020 104.70p 110.00p 104.70p 105.90p 2081704
30/04/2020 114.00p 114.10p 107.10p 108.50p 6836281
29/04/2020 108.60p 114.30p 108.50p 111.50p 4833220
28/04/2020 105.00p 110.20p 105.00p 108.10p 3045292
27/04/2020 106.70p 107.70p 104.40p 105.00p 2589945
24/04/2020 101.70p 105.10p 101.70p 103.10p 2086685
23/04/2020 103.20p 108.10p 103.20p 105.90p 2019679
22/04/2020 105.60p 109.30p 104.60p 105.10p 1949318
21/04/2020 106.00p 107.20p 100.30p 106.00p 2858931
20/04/2020 110.40p 110.40p 102.60p 107.10p 2636042
17/04/2020 103.20p 107.30p 101.20p 105.60p 4605849
16/04/2020 101.00p 105.40p 96.35p 99.35p 3430949
15/04/2020 110.30p 110.30p 100.00p 101.40p 3444491
14/04/2020 117.10p 117.30p 105.30p 112.50p 5120859
09/04/2020 105.60p 115.00p 105.60p 115.00p 3935953
08/04/2020 97.40p 106.50p 97.15p 105.10p 7408421
07/04/2020 97.10p 103.00p 96.40p 99.35p 10586221
06/04/2020 95.40p 99.40p 93.85p 95.80p 10191770
03/04/2020 94.50p 96.20p 85.25p 92.00p 10374218
02/04/2020 93.00p 103.30p 89.90p 94.80p 7183065
01/04/2020 109.60p 112.90p 109.40p 109.40p 2826458
31/03/2020 110.20p 115.30p 110.20p 115.20p 2404353
30/03/2020 111.40p 111.40p 102.90p 110.00p 3877900
27/03/2020 116.30p 118.10p 111.10p 112.20p 3085419
26/03/2020 111.30p 120.70p 109.50p 120.40p 2743416
25/03/2020 116.90p 125.00p 110.10p 115.00p 4360442
24/03/2020 110.20p 116.60p 104.90p 116.60p 3112688
23/03/2020 102.00p 106.40p 96.89p 105.20p 4949925
20/03/2020 118.30p 120.00p 104.30p 106.90p 6319253
19/03/2020 120.60p 127.70p 105.40p 112.70p 4976382
18/03/2020 119.80p 125.70p 116.00p 120.90p 6824245
17/03/2020 136.90p 136.90p 106.84p 121.00p 7906773
16/03/2020 115.00p 115.00p 92.35p 109.20p 11713354
13/03/2020 111.20p 117.30p 109.80p 115.30p 10673174
12/03/2020 109.70p 114.20p 109.00p 110.50p 10524477
11/03/2020 120.80p 123.00p 117.90p 119.10p 6004307
10/03/2020 122.00p 124.70p 118.60p 119.60p 6416994
09/03/2020 118.70p 122.00p 117.00p 118.60p 8669519
06/03/2020 126.70p 127.80p 122.80p 126.30p 5457638
05/03/2020 131.60p 132.70p 127.20p 127.80p 4256014
04/03/2020 136.00p 136.10p 131.60p 131.60p 7368015
03/03/2020 137.90p 138.90p 133.50p 133.50p 6897005
02/03/2020 142.70p 142.90p 133.70p 135.60p 8239326
28/02/2020 137.70p 139.60p 133.80p 138.30p 7805500
27/02/2020 145.50p 146.20p 139.40p 140.90p 3808600
26/02/2020 148.00p 149.38p 144.00p 147.90p 4049774
25/02/2020 156.70p 156.70p 149.65p 149.80p 4386235
24/02/2020 155.70p 155.70p 150.60p 153.20p 4445445
21/02/2020 163.00p 163.00p 157.05p 158.80p 3603112
20/02/2020 155.50p 165.20p 155.50p 161.70p 3669151
19/02/2020 161.90p 162.80p 161.00p 162.30p 2596688
18/02/2020 165.00p 165.00p 161.00p 161.70p 1688963
17/02/2020 165.30p 166.20p 163.70p 165.60p 1181457

*Close Price adjusted for both dividends and splits