Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
10/02/2011 124.10p 126.30p 123.90p 124.80p 1641815
09/02/2011 126.10p 126.80p 123.90p 124.50p 1908576
08/02/2011 125.60p 127.40p 125.40p 126.70p 2150401
07/02/2011 123.20p 126.50p 123.20p 125.80p 2817116
04/02/2011 123.40p 123.80p 121.20p 123.10p 1752360
03/02/2011 120.30p 125.30p 118.90p 122.90p 4564597
02/02/2011 122.30p 123.90p 119.20p 120.50p 3826443
01/02/2011 121.30p 122.00p 119.80p 121.80p 4366293
31/01/2011 122.00p 122.00p 119.50p 121.10p 2619692
28/01/2011 123.90p 125.00p 121.60p 122.70p 3602785
27/01/2011 124.80p 126.10p 123.00p 124.40p 3380268
26/01/2011 122.90p 125.10p 122.50p 125.00p 3239211
25/01/2011 123.00p 123.10p 120.90p 122.80p 2399485
24/01/2011 121.60p 122.90p 120.10p 122.30p 1547929
21/01/2011 122.10p 122.90p 120.70p 121.50p 3208689
20/01/2011 125.00p 125.90p 120.90p 121.50p 3719920
19/01/2011 128.50p 128.80p 125.20p 125.20p 2595212
18/01/2011 127.10p 128.90p 126.98p 128.70p 1408487
17/01/2011 125.60p 127.20p 125.60p 126.80p 2733388
14/01/2011 126.40p 127.00p 123.60p 125.40p 4859252
13/01/2011 128.60p 129.90p 126.30p 126.70p 8909685
12/01/2011 130.70p 130.70p 128.00p 128.40p 2658316
11/01/2011 131.00p 132.40p 129.50p 130.70p 3659383
10/01/2011 131.50p 133.60p 130.10p 132.40p 4615506
07/01/2011 126.40p 133.00p 125.90p 132.10p 10618323
06/01/2011 129.50p 130.80p 123.90p 126.70p 7156800
05/01/2011 133.10p 133.90p 126.88p 127.90p 6854888
04/01/2011 131.60p 133.70p 129.80p 133.60p 2435938
31/12/2010 132.30p 132.30p 128.90p 128.90p 997772
30/12/2010 130.80p 132.00p 130.70p 131.80p 813121
29/12/2010 128.10p 132.00p 128.10p 131.30p 1422429
24/12/2010 130.80p 130.80p 129.40p 129.70p 94132
23/12/2010 130.00p 130.50p 128.20p 129.80p 911184
22/12/2010 127.30p 129.70p 126.62p 129.60p 1302386
21/12/2010 127.90p 128.90p 126.50p 127.60p 2244154
20/12/2010 126.60p 128.60p 125.80p 127.70p 1437395
17/12/2010 126.00p 126.80p 125.20p 126.20p 3077810
16/12/2010 127.00p 127.80p 123.90p 125.10p 2394421
15/12/2010 122.30p 125.90p 122.30p 125.90p 3218171
14/12/2010 121.40p 123.90p 120.80p 123.40p 2301470
13/12/2010 122.50p 122.60p 119.90p 121.90p 2517808
10/12/2010 120.50p 122.30p 120.20p 121.90p 2772423
09/12/2010 120.20p 123.00p 119.00p 120.90p 5318574
08/12/2010 117.90p 120.50p 117.60p 120.30p 6405555
07/12/2010 114.30p 118.90p 113.80p 118.90p 4327269
06/12/2010 114.00p 114.20p 112.80p 114.00p 2031014
03/12/2010 115.60p 116.10p 109.89p 114.10p 7405547
02/12/2010 110.00p 116.10p 108.20p 116.00p 5437622
01/12/2010 109.00p 109.90p 106.50p 108.50p 4776364
30/11/2010 111.60p 112.10p 107.60p 108.20p 8053030
29/11/2010 112.70p 113.30p 110.00p 110.90p 4256787
26/11/2010 110.30p 112.70p 109.90p 112.30p 5057056
25/11/2010 109.00p 112.40p 108.90p 110.50p 6515985
24/11/2010 105.80p 110.00p 105.02p 109.20p 3116434
23/11/2010 107.00p 107.09p 105.50p 105.60p 2037483
22/11/2010 109.80p 110.73p 107.50p 107.80p 1545586
19/11/2010 109.10p 109.50p 108.10p 109.10p 2589215
18/11/2010 108.00p 109.70p 107.20p 109.50p 2391742
17/11/2010 108.00p 108.60p 105.70p 107.20p 3053954
16/11/2010 108.60p 110.90p 107.90p 108.10p 3402010
15/11/2010 109.70p 110.47p 109.20p 109.90p 6335122
12/11/2010 110.80p 110.80p 109.50p 109.90p 6291923
11/11/2010 113.30p 113.60p 110.80p 111.30p 3907142
10/11/2010 114.90p 116.40p 112.80p 113.20p 5553209
09/11/2010 115.20p 116.90p 115.20p 115.80p 1990275
08/11/2010 116.50p 116.50p 115.00p 116.00p 4273351
05/11/2010 112.20p 116.60p 111.30p 116.30p 5553891
04/11/2010 110.80p 112.70p 110.80p 111.60p 2207929
03/11/2010 112.90p 113.90p 110.40p 110.50p 4779768
02/11/2010 113.90p 114.10p 112.80p 113.30p 1847583
01/11/2010 112.50p 115.20p 111.00p 113.80p 4882687
29/10/2010 113.20p 113.20p 110.30p 110.50p 3945308
28/10/2010 113.20p 113.70p 112.10p 112.90p 2403483
27/10/2010 112.80p 113.60p 111.90p 112.00p 3460144
26/10/2010 113.00p 114.40p 112.20p 113.50p 4645495
25/10/2010 112.50p 118.20p 112.50p 113.60p 8383258
22/10/2010 113.00p 113.20p 111.90p 112.30p 4200536
21/10/2010 113.10p 113.80p 111.90p 113.00p 9585755
20/10/2010 116.60p 119.45p 114.70p 115.50p 3782243
19/10/2010 119.10p 120.50p 118.50p 119.80p 4925270
18/10/2010 121.70p 123.30p 118.30p 118.60p 5862898
15/10/2010 123.70p 123.70p 121.40p 122.70p 4919228
14/10/2010 124.00p 124.90p 122.24p 123.10p 4028635
13/10/2010 122.60p 125.30p 121.90p 123.40p 5928795
12/10/2010 120.20p 121.80p 118.80p 121.20p 4903553
11/10/2010 118.80p 121.70p 115.96p 121.40p 5493198
08/10/2010 114.30p 119.00p 114.30p 117.90p 6414658
07/10/2010 116.70p 116.70p 113.99p 115.20p 7258389
06/10/2010 119.20p 120.00p 116.80p 117.60p 7388188
05/10/2010 116.80p 120.10p 116.00p 118.60p 14574187
04/10/2010 113.40p 117.56p 113.20p 116.30p 4861487
01/10/2010 113.90p 115.10p 113.20p 113.90p 3271811
30/09/2010 112.80p 114.30p 111.70p 113.10p 4297933
29/09/2010 112.80p 114.00p 112.03p 112.90p 2136936
28/09/2010 110.80p 112.90p 110.80p 112.70p 2894412
27/09/2010 111.00p 111.90p 110.50p 111.50p 3347105
24/09/2010 107.90p 111.00p 107.90p 110.90p 2447869
23/09/2010 110.70p 112.10p 108.00p 108.70p 6930199
22/09/2010 114.20p 114.70p 110.20p 110.20p 7985819
21/09/2010 112.60p 115.20p 111.74p 114.30p 3258292
20/09/2010 114.00p 116.80p 111.90p 112.60p 9073913
17/09/2010 111.90p 116.80p 110.60p 115.60p 13940900
16/09/2010 108.70p 111.20p 108.40p 110.80p 4127429
15/09/2010 109.10p 109.70p 108.60p 109.00p 4466796
14/09/2010 109.70p 110.00p 108.80p 109.40p 4333511
13/09/2010 109.30p 110.70p 108.30p 109.30p 3621218
10/09/2010 104.40p 107.50p 104.38p 106.90p 5043198
09/09/2010 103.60p 107.00p 102.40p 105.10p 10212321
08/09/2010 97.55p 103.90p 96.45p 102.80p 10554622
07/09/2010 98.00p 98.65p 97.55p 98.15p 2937917
06/09/2010 99.15p 99.80p 98.50p 98.75p 2608742
03/09/2010 97.70p 99.65p 96.70p 99.00p 5476477
02/09/2010 94.25p 99.15p 94.25p 97.55p 10726944
01/09/2010 90.20p 94.65p 90.05p 94.00p 3594973
31/08/2010 89.25p 90.45p 89.25p 90.20p 3925958
27/08/2010 89.25p 91.70p 89.25p 90.90p 5049849
26/08/2010 90.00p 91.15p 89.40p 89.90p 6574369
25/08/2010 90.10p 91.30p 89.05p 89.15p 8083840
24/08/2010 90.80p 93.70p 82.50p 90.50p 9033036
23/08/2010 91.80p 92.30p 90.85p 91.25p 1848938
20/08/2010 91.45p 91.70p 90.75p 91.25p 2012701
19/08/2010 92.00p 93.85p 91.35p 91.90p 4989996
18/08/2010 90.00p 90.95p 89.55p 90.20p 2457181
17/08/2010 88.80p 90.40p 88.55p 90.40p 3043308
16/08/2010 89.50p 90.45p 88.75p 88.95p 2881151
13/08/2010 89.65p 91.80p 89.60p 89.65p 8678446
12/08/2010 90.90p 92.20p 88.60p 89.55p 2328089
11/08/2010 92.45p 92.45p 91.00p 91.00p 2581867
10/08/2010 93.00p 93.80p 92.15p 92.60p 2841413
09/08/2010 92.55p 93.85p 92.45p 93.50p 1769812
06/08/2010 93.15p 94.05p 91.15p 91.90p 5819962
05/08/2010 93.65p 93.85p 92.65p 93.05p 7695523
04/08/2010 93.50p 94.55p 92.30p 93.95p 5815660
03/08/2010 93.05p 93.55p 92.45p 93.30p 2741813
02/08/2010 91.35p 94.20p 91.35p 93.65p 17200966
30/07/2010 91.10p 91.55p 89.70p 90.30p 4565475
29/07/2010 91.95p 92.45p 90.20p 91.25p 6996148
28/07/2010 94.50p 94.80p 89.95p 91.30p 8119682
27/07/2010 94.85p 96.20p 93.41p 94.30p 3951768
26/07/2010 95.65p 96.15p 93.40p 93.85p 3254095
23/07/2010 94.65p 96.10p 94.32p 95.50p 4207088
22/07/2010 93.20p 95.15p 93.20p 95.00p 2746330
21/07/2010 93.90p 95.10p 93.30p 94.05p 3567594
20/07/2010 94.75p 95.55p 91.95p 92.60p 6564017
19/07/2010 95.95p 96.25p 94.15p 94.95p 3547273
16/07/2010 96.00p 96.80p 95.00p 95.30p 2921304
15/07/2010 95.40p 97.45p 95.40p 96.00p 2995185
14/07/2010 96.80p 98.00p 95.35p 96.05p 4235668
13/07/2010 95.55p 97.55p 95.55p 97.25p 2274424
12/07/2010 96.55p 97.05p 95.20p 95.80p 3677743
09/07/2010 97.40p 97.95p 96.10p 96.65p 6104482
08/07/2010 93.50p 97.25p 93.50p 95.15p 16950460
07/07/2010 91.00p 91.50p 90.10p 90.55p 6357440
06/07/2010 90.15p 91.85p 90.05p 91.05p 7653785
05/07/2010 88.85p 89.75p 88.05p 89.10p 4088503
02/07/2010 90.25p 90.28p 88.25p 88.40p 7138849
01/07/2010 90.50p 91.10p 89.45p 89.90p 6271314
30/06/2010 92.00p 92.40p 90.70p 91.70p 6616295
29/06/2010 94.20p 94.50p 91.85p 91.85p 5717493
28/06/2010 96.05p 96.45p 94.70p 95.00p 4067261
25/06/2010 96.15p 96.65p 95.25p 95.75p 5272261

*Close Price adjusted for both dividends and splits