Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/11/2011 68.60p 68.70p 65.90p 66.90p 3426532
24/11/2011 68.45p 69.70p 67.60p 68.60p 1595810
23/11/2011 70.20p 70.85p 68.00p 68.25p 2061098
22/11/2011 72.50p 72.75p 70.55p 70.75p 2381083
21/11/2011 73.15p 73.20p 71.75p 72.15p 4208807
18/11/2011 73.35p 74.00p 71.50p 73.55p 2375546
17/11/2011 75.05p 75.05p 73.25p 74.05p 2372612
16/11/2011 74.35p 76.60p 73.30p 75.20p 2626191
15/11/2011 74.50p 75.65p 73.65p 74.45p 2200108
14/11/2011 75.10p 76.30p 74.15p 75.10p 1169729
11/11/2011 72.80p 75.50p 72.25p 75.40p 1783275
10/11/2011 72.30p 75.30p 72.00p 72.55p 3013296
09/11/2011 77.60p 78.90p 73.55p 73.70p 2839428
08/11/2011 77.00p 78.55p 76.60p 76.60p 2828910
07/11/2011 77.65p 77.90p 75.60p 77.05p 2000620
04/11/2011 79.90p 80.55p 77.40p 78.00p 1973849
03/11/2011 77.10p 79.70p 76.85p 79.50p 3648746
02/11/2011 76.70p 78.45p 75.60p 78.00p 4891431
01/11/2011 76.35p 76.35p 73.95p 75.95p 3436154
31/10/2011 82.10p 82.75p 78.73p 79.20p 3625250
28/10/2011 82.80p 84.20p 80.75p 82.75p 2245989
27/10/2011 80.00p 82.85p 79.50p 81.95p 2874992
26/10/2011 78.60p 79.40p 77.30p 78.00p 2748607
25/10/2011 78.45p 79.00p 77.80p 78.45p 1906651
24/10/2011 77.95p 78.90p 75.95p 78.65p 2376415
21/10/2011 75.00p 77.00p 74.20p 77.00p 2895561
20/10/2011 72.85p 74.60p 72.05p 74.05p 3139452
19/10/2011 73.15p 74.85p 72.80p 74.75p 2401096
18/10/2011 72.10p 73.85p 71.30p 73.10p 2563030
17/10/2011 75.25p 75.95p 72.45p 73.10p 3437149
14/10/2011 72.75p 75.10p 72.65p 74.35p 2514745
13/10/2011 75.55p 75.55p 72.20p 73.05p 4024111
12/10/2011 72.30p 74.50p 71.85p 74.25p 4350117
11/10/2011 76.20p 76.65p 74.95p 76.50p 3291804
10/10/2011 73.30p 75.80p 72.25p 75.80p 4928085
07/10/2011 72.85p 73.60p 70.95p 72.75p 4788971
06/10/2011 70.40p 74.25p 70.00p 72.55p 9762004
05/10/2011 68.60p 68.84p 67.00p 67.55p 2560994
04/10/2011 69.05p 69.24p 66.00p 66.60p 8686584
03/10/2011 68.35p 70.40p 68.00p 70.00p 5524838
30/09/2011 72.35p 72.45p 69.00p 69.25p 5613341
29/09/2011 73.55p 73.65p 72.40p 72.75p 4494109
28/09/2011 74.05p 75.75p 73.60p 73.90p 3020774
27/09/2011 73.95p 75.60p 73.90p 75.05p 3477244
26/09/2011 70.80p 73.15p 70.10p 72.40p 2442120
23/09/2011 71.65p 71.90p 69.60p 71.60p 4229863
22/09/2011 72.95p 73.05p 70.75p 70.90p 2342687
21/09/2011 75.35p 76.15p 74.20p 74.60p 3192749
20/09/2011 73.65p 75.65p 73.65p 75.40p 3286897
19/09/2011 72.65p 75.10p 72.45p 74.65p 3947593
16/09/2011 74.60p 75.00p 72.80p 75.00p 12511538
15/09/2011 72.70p 74.65p 72.10p 73.20p 11472711
14/09/2011 71.00p 72.50p 70.97p 72.00p 8903307
13/09/2011 72.20p 72.60p 70.75p 71.40p 6000817
12/09/2011 72.20p 72.60p 70.85p 70.90p 3308787
09/09/2011 75.05p 75.05p 72.55p 73.10p 3409627
08/09/2011 74.55p 76.60p 73.85p 75.65p 7793994
07/09/2011 73.20p 75.00p 73.10p 74.60p 3977821
06/09/2011 72.35p 73.10p 71.10p 71.90p 3658124
05/09/2011 74.80p 74.80p 71.35p 72.30p 4399064
02/09/2011 80.20p 80.55p 75.75p 76.05p 5550243
01/09/2011 82.50p 83.05p 75.50p 80.55p 13008070
31/08/2011 74.30p 76.35p 74.30p 75.50p 6183891
30/08/2011 73.90p 75.40p 73.45p 74.40p 3533404
26/08/2011 74.50p 74.65p 70.75p 72.40p 2266561
25/08/2011 75.15p 76.45p 73.80p 74.25p 3214720
24/08/2011 72.00p 75.00p 71.20p 73.95p 4514616
23/08/2011 72.80p 73.80p 71.10p 71.85p 2774692
22/08/2011 70.25p 73.00p 70.25p 71.80p 2580581
19/08/2011 71.10p 71.85p 67.75p 70.75p 4660735
18/08/2011 73.65p 74.55p 70.70p 71.50p 4829444
17/08/2011 75.90p 76.40p 73.60p 74.35p 4415619
16/08/2011 77.20p 77.20p 74.90p 76.45p 3187940
15/08/2011 77.50p 78.05p 75.15p 77.40p 2633857
12/08/2011 75.80p 78.70p 73.45p 77.00p 5093404
11/08/2011 76.20p 76.75p 70.03p 75.45p 5876983
10/08/2011 77.15p 78.25p 71.85p 72.60p 7211366
09/08/2011 69.55p 79.30p 69.00p 74.85p 14619718
08/08/2011 74.30p 76.75p 69.20p 69.40p 6630811
05/08/2011 75.90p 79.50p 74.40p 75.20p 9446854
04/08/2011 82.80p 83.80p 76.70p 77.95p 7276804
03/08/2011 82.35p 83.45p 79.95p 81.50p 6770333
02/08/2011 87.55p 88.45p 82.95p 82.95p 5282916
01/08/2011 90.75p 91.45p 86.60p 88.15p 5304082
29/07/2011 90.40p 91.10p 88.40p 89.85p 2921356
28/07/2011 90.65p 92.20p 89.65p 91.00p 3295313
27/07/2011 92.50p 93.70p 90.65p 91.30p 2277877
26/07/2011 94.85p 95.30p 91.90p 92.95p 4248929
25/07/2011 95.15p 95.35p 94.10p 94.55p 2365062
22/07/2011 92.85p 95.40p 92.85p 94.95p 4222408
21/07/2011 93.15p 93.15p 90.05p 92.35p 3294179
20/07/2011 91.35p 92.45p 91.06p 92.30p 2345385
19/07/2011 90.20p 91.80p 89.65p 90.90p 2364952
18/07/2011 92.70p 92.90p 89.90p 89.90p 3532859
15/07/2011 93.15p 93.80p 92.10p 93.10p 3202460
14/07/2011 94.30p 95.35p 93.60p 93.85p 2778496
13/07/2011 94.80p 95.95p 94.65p 95.30p 3282629
12/07/2011 94.35p 95.50p 93.05p 94.95p 3670832
11/07/2011 97.40p 98.40p 94.65p 95.25p 4465628
08/07/2011 100.50p 101.20p 97.55p 97.85p 5350771
07/07/2011 101.00p 101.60p 99.10p 100.40p 6369009
06/07/2011 104.60p 104.80p 102.60p 103.10p 5183834
05/07/2011 103.50p 105.20p 103.20p 104.50p 3516824
04/07/2011 104.40p 105.00p 103.20p 103.60p 1504250
01/07/2011 103.40p 104.70p 101.70p 104.60p 3132888
30/06/2011 100.50p 103.10p 100.10p 103.00p 3732685
29/06/2011 98.40p 100.53p 98.40p 100.50p 4087971
28/06/2011 98.20p 99.40p 97.55p 97.85p 2759509
27/06/2011 98.45p 100.10p 98.00p 98.20p 1799463
24/06/2011 100.50p 101.80p 98.10p 98.35p 4581013
23/06/2011 100.80p 101.60p 97.30p 99.00p 5999217
22/06/2011 102.50p 103.10p 100.10p 101.20p 4515220
21/06/2011 103.00p 104.30p 101.80p 102.00p 4787300
20/06/2011 103.60p 103.90p 101.80p 102.50p 5313718
17/06/2011 103.90p 105.40p 103.60p 104.80p 12033500
16/06/2011 105.60p 105.60p 102.80p 104.50p 3710254
15/06/2011 107.90p 108.40p 105.90p 106.00p 2970670
14/06/2011 106.80p 108.00p 105.80p 107.80p 3482255
13/06/2011 108.60p 108.60p 106.00p 106.20p 3840965
10/06/2011 108.20p 111.80p 108.10p 109.20p 19747946
09/06/2011 105.40p 106.40p 104.20p 106.10p 7218653
08/06/2011 106.90p 106.90p 104.20p 105.50p 4994180
07/06/2011 107.00p 108.60p 106.80p 106.90p 3979499
06/06/2011 108.10p 109.10p 106.70p 106.90p 3227602
03/06/2011 108.90p 109.50p 108.10p 108.50p 2577125
02/06/2011 108.20p 109.80p 107.40p 108.30p 3326900
01/06/2011 109.80p 110.30p 108.30p 108.70p 5261421
31/05/2011 109.40p 110.60p 108.60p 109.10p 4768472
27/05/2011 109.00p 110.20p 108.80p 109.30p 2407898
26/05/2011 109.30p 110.20p 107.40p 108.80p 6647369
25/05/2011 110.70p 111.10p 108.90p 109.20p 4698897
24/05/2011 111.40p 112.80p 110.90p 111.60p 5262634
23/05/2011 111.50p 111.82p 110.60p 111.20p 2765727
20/05/2011 113.70p 115.10p 112.20p 112.90p 3172761
19/05/2011 112.90p 114.00p 112.60p 113.50p 2104542
18/05/2011 113.60p 113.60p 111.60p 112.50p 2375011
17/05/2011 114.50p 115.00p 112.60p 112.80p 4097710
16/05/2011 115.20p 115.80p 113.00p 114.90p 1644028
13/05/2011 116.10p 116.90p 115.50p 116.00p 1623078
12/05/2011 116.70p 117.40p 113.20p 115.50p 8925464
11/05/2011 118.00p 118.60p 116.90p 117.30p 3068872
10/05/2011 116.30p 118.60p 116.20p 117.90p 3251604
09/05/2011 114.70p 117.00p 114.00p 116.20p 1701739
06/05/2011 115.50p 116.00p 113.50p 115.40p 3544385
05/05/2011 115.90p 117.00p 114.80p 115.20p 4006321
04/05/2011 118.30p 118.30p 115.40p 115.90p 3570955
03/05/2011 119.30p 120.00p 117.60p 118.20p 3169884
28/04/2011 119.40p 120.20p 118.50p 118.70p 2514197
27/04/2011 119.20p 120.50p 118.60p 118.70p 2003933
26/04/2011 120.10p 120.60p 118.00p 119.00p 2722768
21/04/2011 118.60p 119.60p 117.60p 119.60p 2654025
20/04/2011 115.40p 118.40p 115.40p 118.10p 2990061
19/04/2011 114.80p 115.80p 114.40p 114.70p 2230981
18/04/2011 115.00p 116.10p 114.00p 114.60p 2267550
15/04/2011 115.10p 116.80p 114.80p 115.50p 2263011
14/04/2011 114.30p 115.30p 113.40p 114.80p 2973917
13/04/2011 112.60p 115.00p 112.60p 114.50p 3891386
12/04/2011 112.00p 112.90p 111.80p 112.60p 2415417
11/04/2011 113.10p 113.90p 111.90p 112.30p 4025776
08/04/2011 115.00p 115.00p 112.30p 112.80p 4551308
07/04/2011 119.80p 119.80p 112.70p 114.10p 7903977
06/04/2011 119.60p 121.20p 118.97p 119.50p 3670071
05/04/2011 118.00p 119.60p 116.76p 119.30p 4613500
04/04/2011 116.90p 118.40p 116.20p 118.20p 1842909
01/04/2011 116.80p 118.00p 115.50p 116.90p 6035315
31/03/2011 117.50p 117.78p 115.70p 116.30p 3942447
30/03/2011 117.20p 117.60p 116.00p 117.30p 2222061
29/03/2011 117.70p 117.90p 115.30p 116.10p 2364287
28/03/2011 116.80p 117.80p 116.65p 117.60p 2493161
25/03/2011 117.30p 117.70p 116.20p 116.80p 1877659
24/03/2011 116.10p 117.30p 115.60p 116.60p 2653810
23/03/2011 115.60p 116.80p 115.40p 116.10p 11507995
22/03/2011 115.80p 116.40p 115.20p 115.60p 3018286
21/03/2011 115.80p 116.50p 114.50p 115.60p 9085380
18/03/2011 115.10p 115.94p 114.40p 115.00p 5293568
17/03/2011 113.20p 115.10p 112.50p 114.10p 4682385
16/03/2011 113.40p 115.40p 111.50p 112.50p 5819034
15/03/2011 115.10p 115.70p 111.82p 113.20p 9668809
14/03/2011 118.70p 118.80p 116.40p 117.00p 3868508
11/03/2011 120.80p 121.30p 118.10p 118.10p 7337929
10/03/2011 123.50p 124.10p 120.60p 121.50p 4330696
09/03/2011 126.40p 128.20p 123.60p 124.30p 6711630
08/03/2011 129.50p 131.00p 127.70p 128.00p 7974900
07/03/2011 129.80p 130.70p 128.40p 129.40p 3178580
04/03/2011 126.30p 130.30p 125.40p 130.00p 3434749
03/03/2011 123.70p 127.00p 123.00p 126.00p 4500812
02/03/2011 123.60p 123.60p 119.70p 122.50p 4637069
01/03/2011 124.80p 127.10p 122.70p 123.90p 3965265
28/02/2011 123.20p 126.20p 121.80p 124.80p 6555285
25/02/2011 115.60p 120.00p 115.60p 120.00p 2853140
24/02/2011 117.70p 119.10p 116.50p 117.00p 2036408
23/02/2011 119.70p 119.70p 117.10p 118.00p 2789811
22/02/2011 120.60p 121.20p 118.80p 119.50p 2611170
21/02/2011 123.30p 124.00p 121.20p 121.20p 4518329
18/02/2011 123.50p 124.00p 122.10p 123.20p 1453901
17/02/2011 123.10p 124.70p 121.80p 123.60p 3880084
16/02/2011 122.70p 123.70p 121.20p 123.40p 2127044
15/02/2011 125.20p 125.40p 117.80p 125.40p 6298103
14/02/2011 125.60p 126.70p 124.80p 125.40p 1398569
11/02/2011 124.90p 126.00p 123.50p 125.50p 1619321

*Close Price adjusted for both dividends and splits