Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/02/2020 165.30p 166.20p 163.70p 165.60p 1181457
14/02/2020 163.10p 165.60p 161.80p 165.00p 2354683
13/02/2020 164.30p 166.08p 161.80p 163.00p 2515999
12/02/2020 162.40p 166.20p 161.60p 165.10p 1532290
11/02/2020 159.90p 164.70p 159.90p 163.90p 1719799
10/02/2020 164.80p 166.00p 161.67p 162.60p 1007467
07/02/2020 170.00p 170.00p 163.74p 164.60p 2006302
06/02/2020 167.30p 168.00p 164.90p 165.90p 2860570
05/02/2020 159.00p 165.70p 159.00p 165.70p 2767799
04/02/2020 157.50p 162.30p 156.70p 161.20p 1681074
03/02/2020 155.50p 156.70p 153.80p 156.70p 2896636
31/01/2020 158.90p 159.00p 154.90p 155.20p 1554285
30/01/2020 161.40p 161.40p 156.50p 157.10p 1118099
29/01/2020 159.70p 160.80p 159.10p 159.80p 1258286
28/01/2020 162.80p 162.80p 158.74p 159.50p 1667194
27/01/2020 163.60p 163.60p 159.22p 159.70p 1828560
24/01/2020 164.40p 164.60p 163.00p 163.30p 1357746
23/01/2020 162.20p 164.00p 161.40p 161.40p 1932180
22/01/2020 162.90p 165.50p 162.90p 164.10p 2122327
21/01/2020 162.90p 166.20p 162.90p 165.30p 2226861
20/01/2020 165.60p 169.20p 165.10p 165.60p 1962945
17/01/2020 167.90p 169.40p 167.10p 169.40p 2372913
16/01/2020 157.00p 170.10p 157.00p 166.70p 5769511
15/01/2020 174.50p 174.50p 170.90p 172.60p 2266662
14/01/2020 166.40p 174.10p 166.40p 172.90p 2582139
13/01/2020 172.60p 172.60p 169.70p 170.40p 2216006
10/01/2020 170.00p 171.50p 167.80p 169.40p 2966195
09/01/2020 179.90p 179.90p 170.60p 172.10p 3410541
08/01/2020 173.20p 177.40p 173.20p 175.90p 2645706
07/01/2020 177.70p 179.60p 176.50p 177.20p 2139165
06/01/2020 179.20p 179.20p 175.50p 177.00p 2511796
03/01/2020 180.30p 181.70p 179.50p 179.50p 1501092
02/01/2020 181.80p 183.50p 181.50p 182.80p 1193726
31/12/2019 182.40p 182.50p 180.70p 181.60p 564075
30/12/2019 182.20p 183.50p 181.70p 182.20p 1249885
27/12/2019 182.00p 184.10p 180.32p 183.50p 1106707
24/12/2019 180.00p 182.70p 179.40p 182.60p 502105
23/12/2019 180.50p 181.80p 179.67p 180.20p 1134478
20/12/2019 177.10p 180.70p 177.00p 179.70p 2518794
19/12/2019 178.70p 178.90p 177.10p 178.90p 2914004
18/12/2019 180.30p 182.30p 177.00p 178.00p 3087546
17/12/2019 182.60p 183.50p 179.58p 183.00p 4206823
16/12/2019 177.60p 182.70p 176.70p 182.60p 4071425
13/12/2019 175.20p 186.00p 174.60p 177.40p 6609633
12/12/2019 167.90p 170.00p 165.80p 168.40p 2545404
11/12/2019 167.90p 167.90p 163.10p 166.30p 2734561
10/12/2019 169.20p 169.20p 163.00p 165.10p 1905090
09/12/2019 165.80p 167.70p 165.30p 167.00p 1994172
06/12/2019 164.40p 167.80p 164.40p 167.50p 2148157
05/12/2019 167.40p 167.90p 165.30p 166.80p 2221719
04/12/2019 167.60p 167.60p 163.50p 166.60p 2181547
03/12/2019 165.70p 167.00p 163.10p 164.60p 1522549
02/12/2019 166.00p 167.90p 164.60p 165.70p 2704827
29/11/2019 168.90p 169.50p 166.70p 166.70p 2303469
28/11/2019 167.00p 169.60p 167.00p 169.10p 2709971
27/11/2019 167.90p 169.60p 166.70p 168.50p 2093843
26/11/2019 168.60p 168.60p 166.20p 168.10p 2726574
25/11/2019 163.60p 168.40p 161.50p 167.00p 4640733
22/11/2019 164.10p 166.50p 163.20p 165.50p 2197645
21/11/2019 162.00p 163.30p 159.70p 162.80p 2794394
20/11/2019 165.50p 166.00p 163.70p 165.30p 2464299
19/11/2019 164.00p 166.70p 162.84p 165.00p 2249675
18/11/2019 162.80p 164.10p 161.60p 162.00p 2071169
15/11/2019 162.50p 163.60p 160.90p 161.80p 2014491
14/11/2019 160.80p 162.60p 160.38p 160.80p 1456908
13/11/2019 161.00p 161.10p 158.40p 161.10p 1743446
12/11/2019 162.10p 162.20p 159.50p 161.60p 1499209
11/11/2019 161.30p 161.80p 158.80p 160.80p 1585657
08/11/2019 161.10p 162.00p 160.00p 161.60p 1012420
07/11/2019 161.90p 162.90p 158.80p 162.70p 1562803
06/11/2019 162.70p 162.70p 159.30p 160.40p 1593406
05/11/2019 160.60p 163.40p 160.40p 162.80p 2854148
04/11/2019 161.80p 162.40p 160.12p 161.40p 2320535
01/11/2019 156.80p 160.40p 156.80p 160.00p 2543424
31/10/2019 156.80p 158.10p 155.80p 157.10p 2101344
30/10/2019 156.20p 158.00p 156.20p 157.60p 1872677
29/10/2019 160.70p 160.70p 156.90p 157.70p 2817675
28/10/2019 157.70p 160.90p 157.70p 160.30p 2226583
25/10/2019 158.90p 160.82p 157.20p 158.20p 2650350
24/10/2019 160.00p 162.90p 159.00p 159.80p 3011605
23/10/2019 156.50p 159.40p 156.50p 159.10p 3126563
22/10/2019 160.80p 162.00p 156.80p 158.60p 3683347
21/10/2019 160.00p 161.70p 158.60p 161.50p 4018144
18/10/2019 158.50p 162.60p 158.26p 160.10p 4594397
17/10/2019 159.00p 161.70p 156.00p 159.10p 7181670
16/10/2019 155.00p 159.90p 153.00p 158.30p 4924224
15/10/2019 149.30p 157.10p 149.30p 155.40p 8766011
14/10/2019 150.80p 151.20p 141.90p 143.70p 5856176
11/10/2019 142.90p 150.70p 140.90p 148.50p 7573910
10/10/2019 140.20p 142.50p 139.28p 141.90p 3011372
09/10/2019 137.70p 146.79p 136.40p 139.20p 4171537
08/10/2019 134.00p 138.10p 131.80p 138.10p 9546516
07/10/2019 141.40p 142.60p 140.00p 142.00p 6007197
04/10/2019 139.00p 141.10p 137.80p 141.00p 2728452
03/10/2019 139.70p 139.70p 136.53p 138.70p 3425161
02/10/2019 149.00p 149.00p 143.30p 145.60p 6476709
01/10/2019 151.80p 153.15p 149.13p 149.60p 3883761
30/09/2019 150.30p 151.90p 150.30p 150.80p 2759750
27/09/2019 147.30p 151.70p 147.30p 150.20p 3064035
26/09/2019 144.50p 149.10p 144.50p 147.50p 2336881
25/09/2019 146.50p 147.20p 142.50p 145.00p 3088281
24/09/2019 149.00p 149.00p 144.70p 146.30p 10011300
23/09/2019 151.20p 151.20p 147.00p 147.50p 3496584
20/09/2019 149.60p 151.70p 149.00p 150.40p 4887414
19/09/2019 147.10p 150.00p 147.10p 150.00p 4212736
18/09/2019 150.40p 152.80p 148.00p 148.40p 3909072
17/09/2019 154.20p 154.20p 149.00p 151.80p 3250945
16/09/2019 155.70p 155.70p 152.50p 153.70p 3996868
13/09/2019 148.40p 155.60p 148.00p 155.30p 13094736
12/09/2019 153.00p 153.32p 146.70p 148.30p 4383117
11/09/2019 153.10p 155.30p 151.80p 151.80p 3250928
10/09/2019 150.40p 152.30p 149.50p 151.40p 3375293
09/09/2019 150.30p 151.00p 149.40p 150.80p 3658412
06/09/2019 148.40p 149.40p 147.28p 149.30p 2480278
05/09/2019 147.20p 148.60p 146.60p 147.00p 3442995
04/09/2019 146.30p 147.30p 145.70p 146.30p 2616911
03/09/2019 145.50p 148.50p 145.50p 146.90p 4311192
02/09/2019 140.30p 145.70p 140.30p 145.70p 3177085
30/08/2019 136.80p 141.20p 135.00p 140.00p 6101464
29/08/2019 137.90p 138.70p 132.00p 138.00p 7183180
28/08/2019 144.90p 144.90p 139.10p 139.10p 4672578
27/08/2019 143.70p 144.80p 141.70p 144.20p 3984994
23/08/2019 146.80p 147.80p 143.80p 144.00p 3172165
22/08/2019 146.30p 148.70p 144.20p 145.30p 2828381
21/08/2019 145.00p 148.40p 144.54p 148.20p 2710457
20/08/2019 147.10p 147.80p 144.70p 144.70p 2724833
19/08/2019 147.00p 147.80p 145.40p 146.90p 3497202
16/08/2019 143.50p 145.70p 143.50p 145.70p 2505365
15/08/2019 145.40p 145.66p 141.90p 143.50p 4013025
14/08/2019 150.00p 150.90p 144.10p 144.90p 4064156
13/08/2019 151.10p 151.90p 147.20p 150.80p 3586516
12/08/2019 152.00p 152.80p 148.90p 149.20p 1503918
09/08/2019 152.20p 152.80p 150.10p 150.60p 1903643
08/08/2019 150.10p 152.40p 149.90p 152.40p 2734032
07/08/2019 148.50p 151.30p 147.80p 149.80p 4103356
06/08/2019 146.10p 149.30p 146.10p 147.50p 3537424
05/08/2019 147.90p 149.10p 146.20p 146.90p 3108386
02/08/2019 153.40p 154.00p 149.70p 150.80p 3184817
01/08/2019 153.00p 156.50p 152.80p 156.50p 2640510
31/07/2019 153.50p 155.90p 153.50p 154.10p 2766878
30/07/2019 156.10p 156.90p 154.10p 154.40p 2373357
29/07/2019 154.30p 157.30p 154.00p 156.20p 2303297
26/07/2019 153.80p 156.00p 153.00p 154.90p 2263123
25/07/2019 154.90p 155.60p 152.20p 152.40p 2209531
24/07/2019 153.70p 154.40p 151.10p 153.50p 3031770
23/07/2019 148.00p 154.70p 145.90p 152.30p 6379836
22/07/2019 149.60p 150.60p 146.90p 147.10p 5561863
19/07/2019 149.60p 152.40p 149.60p 151.00p 3360861
18/07/2019 147.60p 151.20p 146.30p 149.40p 4775135
17/07/2019 148.90p 149.50p 147.00p 148.50p 6721852
16/07/2019 149.70p 151.40p 146.00p 151.00p 5184443
15/07/2019 149.80p 152.71p 148.90p 151.50p 2413232
12/07/2019 147.10p 151.90p 147.10p 150.50p 3214450
11/07/2019 148.80p 148.80p 145.90p 147.80p 3725435
10/07/2019 153.10p 153.10p 144.87p 147.80p 7235017
09/07/2019 159.10p 159.10p 155.70p 156.90p 2873031
08/07/2019 158.10p 160.20p 156.60p 159.70p 1486505
05/07/2019 162.60p 162.60p 154.30p 158.00p 2652735
04/07/2019 162.50p 163.56p 161.80p 161.80p 1300813
03/07/2019 157.30p 163.50p 157.30p 163.30p 1554390
02/07/2019 159.30p 161.50p 158.30p 161.50p 2223627
01/07/2019 158.50p 160.00p 156.90p 158.60p 1925993
28/06/2019 157.40p 158.70p 156.30p 157.10p 2106238
27/06/2019 156.80p 157.80p 155.30p 157.40p 2699731
26/06/2019 162.10p 162.10p 156.32p 156.60p 3477993
25/06/2019 161.30p 162.70p 161.00p 162.60p 2141261
24/06/2019 165.90p 166.10p 162.20p 162.60p 1793479
21/06/2019 164.10p 166.00p 164.00p 165.30p 9183951
20/06/2019 161.30p 165.30p 161.20p 165.20p 3179322
19/06/2019 160.80p 161.40p 160.00p 160.40p 3107082
18/06/2019 156.10p 160.30p 154.50p 160.00p 2761314
17/06/2019 154.70p 156.60p 154.00p 155.80p 1596350
14/06/2019 155.40p 155.40p 153.10p 153.40p 2084814
13/06/2019 154.20p 156.60p 154.00p 154.70p 2461620
12/06/2019 153.60p 154.50p 152.60p 153.60p 2115029
11/06/2019 153.90p 155.50p 152.80p 155.00p 2350145
10/06/2019 152.90p 153.70p 152.10p 152.70p 1721164
07/06/2019 151.20p 152.70p 150.44p 152.30p 2803017
06/06/2019 150.40p 152.50p 149.50p 150.10p 1673047
05/06/2019 149.10p 151.80p 149.00p 150.40p 1576448
04/06/2019 144.90p 148.50p 144.40p 148.20p 1767939
03/06/2019 148.10p 148.10p 145.40p 145.90p 3093657
31/05/2019 149.30p 149.30p 147.10p 148.40p 2702195
30/05/2019 146.80p 149.70p 146.20p 149.30p 7632891
29/05/2019 149.40p 149.70p 146.20p 147.30p 6076964
28/05/2019 150.30p 150.40p 148.60p 150.30p 6652010
24/05/2019 149.50p 152.10p 149.10p 150.00p 4822702
23/05/2019 149.80p 149.80p 148.20p 148.50p 3087288
22/05/2019 148.40p 150.60p 148.20p 150.60p 7645701
21/05/2019 148.80p 150.20p 147.80p 148.00p 14742324
20/05/2019 151.90p 152.00p 147.30p 147.80p 3388085
17/05/2019 146.60p 149.10p 146.60p 149.10p 2467426
16/05/2019 147.00p 148.00p 145.60p 148.00p 6101984
15/05/2019 147.40p 149.50p 144.90p 145.80p 2454090
14/05/2019 145.90p 147.70p 145.10p 146.60p 3341556
13/05/2019 147.70p 147.70p 144.90p 144.90p 2238216
10/05/2019 147.00p 148.90p 146.60p 147.20p 1805643
09/05/2019 150.20p 150.20p 146.50p 146.50p 2503966
08/05/2019 149.20p 150.80p 148.20p 149.80p 7825061
07/05/2019 152.00p 152.00p 149.20p 150.00p 2609722

*Close Price adjusted for both dividends and splits