Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/02/2014 134.20p 135.50p 133.30p 133.90p 2235779
11/02/2014 133.30p 134.70p 131.80p 134.20p 2206081
10/02/2014 132.90p 134.30p 132.30p 133.00p 3312157
07/02/2014 132.80p 133.70p 132.00p 132.60p 1910087
06/02/2014 130.90p 132.80p 129.70p 132.10p 3460153
05/02/2014 130.70p 132.80p 129.20p 129.80p 3145886
04/02/2014 132.00p 132.40p 129.20p 130.90p 2280954
03/02/2014 132.90p 135.60p 131.10p 131.20p 2573516
31/01/2014 134.00p 135.30p 131.90p 132.80p 4932297
30/01/2014 134.60p 135.20p 133.60p 134.00p 4200498
29/01/2014 133.50p 135.70p 132.00p 134.30p 5272181
28/01/2014 128.10p 132.10p 127.70p 132.10p 3421534
27/01/2014 130.60p 130.60p 126.50p 128.00p 2763697
24/01/2014 136.90p 136.90p 129.40p 130.20p 5209296
23/01/2014 138.60p 140.20p 135.80p 136.60p 2300672
22/01/2014 138.20p 138.90p 135.60p 138.30p 3057457
21/01/2014 136.60p 138.70p 136.60p 138.10p 1717073
20/01/2014 135.40p 137.10p 135.40p 137.00p 2372948
17/01/2014 137.10p 137.50p 135.40p 136.00p 2607652
16/01/2014 138.50p 141.50p 136.00p 136.40p 2738827
15/01/2014 137.00p 140.10p 136.10p 139.60p 2854149
14/01/2014 135.30p 136.40p 133.20p 136.10p 3516116
13/01/2014 132.20p 136.40p 132.10p 136.00p 3223981
10/01/2014 131.30p 135.00p 129.80p 133.70p 4685030
09/01/2014 132.40p 132.90p 127.20p 130.10p 7794967
08/01/2014 135.60p 135.80p 131.90p 132.40p 3641798
07/01/2014 137.90p 138.10p 134.44p 134.80p 4864514
06/01/2014 131.30p 135.40p 131.30p 134.60p 3971498
03/01/2014 128.40p 133.90p 128.40p 131.80p 2479599
02/01/2014 128.80p 130.30p 126.80p 129.00p 4892615
31/12/2013 128.20p 131.40p 128.20p 129.80p 1407495
30/12/2013 128.40p 129.24p 126.00p 128.20p 2490705
27/12/2013 125.80p 128.10p 124.00p 127.80p 819716
24/12/2013 124.60p 126.66p 124.50p 124.50p 533728
23/12/2013 121.10p 125.60p 121.10p 125.00p 1732565
20/12/2013 121.00p 123.70p 121.00p 122.50p 2774868
19/12/2013 120.80p 122.70p 119.10p 121.50p 1692844
18/12/2013 119.70p 121.10p 118.98p 119.10p 1291173
17/12/2013 120.80p 121.90p 119.30p 119.30p 1756740
16/12/2013 118.40p 121.90p 118.20p 121.80p 1775124
13/12/2013 118.00p 120.90p 116.40p 118.80p 2833146
12/12/2013 118.50p 118.70p 115.00p 116.40p 3140173
11/12/2013 118.60p 119.90p 117.80p 118.70p 2105761
10/12/2013 117.30p 120.60p 117.30p 119.30p 2340177
09/12/2013 117.60p 118.05p 116.70p 117.70p 1580007
06/12/2013 117.50p 118.10p 115.40p 117.50p 3294628
05/12/2013 117.90p 118.80p 117.20p 117.50p 2365902
04/12/2013 119.90p 120.00p 118.20p 118.60p 2143087
03/12/2013 122.60p 122.80p 118.70p 119.80p 2622257
02/12/2013 124.10p 124.10p 122.20p 122.80p 2631115
29/11/2013 122.00p 124.20p 121.00p 124.00p 2586269
28/11/2013 122.60p 122.60p 120.60p 121.80p 1410615
27/11/2013 120.80p 122.10p 120.00p 121.90p 695207
26/11/2013 119.80p 122.10p 119.80p 121.00p 1379916
25/11/2013 121.20p 121.40p 119.90p 120.20p 1692185
22/11/2013 117.60p 120.80p 117.40p 119.90p 3148464
21/11/2013 117.10p 119.00p 117.00p 117.60p 1556180
20/11/2013 119.40p 119.44p 117.60p 117.90p 2259131
19/11/2013 123.80p 124.60p 120.00p 120.00p 2699138
18/11/2013 123.50p 124.60p 122.40p 124.60p 1281344
15/11/2013 124.80p 125.30p 123.10p 123.50p 10089570
14/11/2013 123.70p 125.20p 122.70p 125.10p 1855592
13/11/2013 124.00p 124.70p 121.80p 122.70p 1222749
12/11/2013 125.30p 126.34p 124.20p 124.70p 1531241
11/11/2013 125.80p 126.66p 125.70p 125.70p 1747371
08/11/2013 125.40p 125.70p 123.83p 125.60p 1435100
07/11/2013 125.90p 127.00p 124.80p 125.50p 3401379
06/11/2013 121.10p 125.70p 120.80p 125.70p 3753873
05/11/2013 123.40p 123.50p 120.10p 121.00p 1706138
04/11/2013 123.60p 124.60p 123.30p 123.50p 2142021
01/11/2013 124.30p 124.90p 123.50p 123.80p 1503841
31/10/2013 123.50p 124.70p 122.90p 124.50p 2591141
30/10/2013 122.50p 123.60p 122.00p 123.60p 2128708
29/10/2013 121.60p 122.63p 121.60p 122.50p 1373207
28/10/2013 122.80p 122.90p 121.73p 122.00p 1119377
25/10/2013 123.20p 123.50p 122.00p 122.80p 1311269
24/10/2013 123.10p 124.20p 122.70p 123.50p 1837037
23/10/2013 123.40p 124.10p 122.90p 123.30p 2099393
22/10/2013 124.00p 124.40p 123.00p 124.10p 1906149
21/10/2013 123.10p 124.90p 122.50p 123.80p 2066870
18/10/2013 121.00p 123.60p 120.30p 122.50p 2500539
17/10/2013 122.30p 122.90p 119.50p 120.30p 2107157
16/10/2013 121.50p 123.40p 120.20p 122.70p 2005444
15/10/2013 122.60p 123.00p 120.90p 122.30p 2694919
14/10/2013 120.70p 122.18p 119.00p 121.70p 4162406
11/10/2013 119.10p 123.70p 118.10p 121.60p 7017195
10/10/2013 116.50p 119.00p 116.00p 118.10p 5116805
09/10/2013 116.20p 117.30p 114.70p 115.60p 2168743
08/10/2013 117.50p 118.40p 116.80p 117.30p 2725002
07/10/2013 117.60p 117.90p 116.68p 117.80p 2325528
04/10/2013 117.60p 117.80p 116.70p 117.80p 3264909
03/10/2013 118.00p 119.50p 117.50p 117.90p 2954835
02/10/2013 118.10p 118.70p 117.30p 117.80p 4138595
01/10/2013 118.40p 118.80p 117.30p 118.00p 2551763
30/09/2013 114.70p 118.80p 114.50p 118.40p 5779470
27/09/2013 115.80p 116.40p 114.80p 116.10p 2968697
26/09/2013 115.50p 115.70p 113.30p 114.70p 3043307
25/09/2013 115.00p 115.90p 114.20p 115.00p 2887872
24/09/2013 111.10p 113.00p 110.63p 112.80p 1427506
23/09/2013 112.70p 112.81p 110.90p 111.50p 1712201
20/09/2013 113.20p 114.00p 112.80p 112.80p 3039843
19/09/2013 115.40p 115.80p 112.90p 113.00p 2280661
18/09/2013 112.50p 114.20p 111.90p 113.60p 2717764
17/09/2013 114.00p 114.70p 112.40p 112.40p 3309493
16/09/2013 114.70p 115.20p 113.90p 113.90p 3216878
13/09/2013 111.30p 112.90p 111.30p 112.90p 1143242
12/09/2013 114.00p 114.00p 110.10p 111.80p 2847449
11/09/2013 114.50p 114.50p 113.00p 113.90p 3813734
10/09/2013 110.40p 113.70p 109.80p 113.70p 5309261
09/09/2013 108.80p 109.80p 108.10p 109.80p 5465780
06/09/2013 106.80p 109.00p 106.30p 108.50p 4323944
05/09/2013 106.00p 107.90p 105.60p 106.70p 2428460
04/09/2013 104.90p 105.60p 104.20p 105.50p 3337420
03/09/2013 104.70p 106.40p 104.40p 104.80p 2900354
02/09/2013 103.40p 105.30p 102.50p 104.50p 2692136
30/08/2013 103.20p 103.80p 101.00p 102.50p 3222668
29/08/2013 99.95p 102.20p 99.95p 101.80p 3280114
28/08/2013 101.70p 102.30p 100.60p 101.40p 2632153
27/08/2013 104.30p 105.00p 102.20p 102.30p 1828204
23/08/2013 104.30p 105.10p 103.80p 104.80p 2080083
22/08/2013 103.70p 105.20p 103.70p 104.60p 1961572
21/08/2013 104.00p 104.40p 103.40p 103.90p 2500683
20/08/2013 104.10p 104.30p 102.60p 104.30p 1708034
19/08/2013 104.10p 105.00p 103.54p 104.40p 1822375
16/08/2013 103.80p 104.50p 102.90p 103.80p 2419385
15/08/2013 106.90p 107.40p 103.10p 104.10p 1944509
14/08/2013 106.20p 107.60p 105.80p 107.00p 2573401
13/08/2013 108.00p 108.10p 105.70p 106.00p 2644699
12/08/2013 107.60p 108.80p 106.30p 107.40p 2347463
09/08/2013 106.10p 107.80p 105.55p 107.60p 3453910
08/08/2013 104.30p 106.00p 104.30p 105.90p 1364902
07/08/2013 104.80p 105.50p 103.88p 104.40p 2043468
06/08/2013 105.50p 105.80p 103.90p 104.80p 2027852
05/08/2013 104.30p 105.60p 104.20p 105.40p 2267321
02/08/2013 104.20p 105.10p 103.70p 104.40p 1593490
01/08/2013 103.70p 104.90p 103.50p 103.90p 1843488
31/07/2013 102.40p 104.00p 102.40p 103.10p 2509899
30/07/2013 103.10p 103.90p 102.80p 103.50p 1923180
29/07/2013 103.70p 103.70p 101.80p 102.90p 1832300
26/07/2013 104.20p 104.24p 102.90p 103.10p 1857123
25/07/2013 105.00p 105.00p 103.00p 103.70p 3697660
24/07/2013 105.40p 105.90p 104.10p 104.80p 2646417
23/07/2013 106.00p 106.40p 105.10p 105.50p 2625309
22/07/2013 105.30p 106.40p 104.20p 106.00p 2112050
19/07/2013 103.80p 105.50p 103.20p 105.00p 3675845
18/07/2013 102.60p 103.90p 101.80p 103.90p 3304763
17/07/2013 102.40p 103.00p 101.00p 102.50p 2639317
16/07/2013 102.40p 103.00p 100.70p 101.70p 3729162
15/07/2013 100.70p 102.80p 100.70p 102.50p 3664240
12/07/2013 100.80p 102.50p 99.90p 100.70p 5389396
11/07/2013 100.00p 100.80p 95.00p 99.90p 14358171
10/07/2013 94.50p 95.15p 91.55p 95.00p 6939981
09/07/2013 94.25p 95.55p 93.75p 94.75p 2962819
08/07/2013 92.45p 95.65p 91.95p 93.75p 3213662
05/07/2013 91.90p 93.35p 91.35p 91.95p 3065102
04/07/2013 89.90p 91.50p 88.20p 91.50p 3189269
03/07/2013 91.70p 92.30p 89.40p 89.60p 9194597
02/07/2013 92.10p 92.80p 90.60p 92.30p 2483519
01/07/2013 90.20p 92.65p 88.95p 92.00p 4256242
28/06/2013 88.25p 90.45p 87.75p 88.95p 5623583
27/06/2013 87.05p 88.05p 85.29p 88.05p 3091666
26/06/2013 87.00p 88.05p 86.55p 86.95p 3242023
25/06/2013 83.45p 86.91p 82.90p 86.75p 2969353
24/06/2013 84.00p 84.45p 81.95p 82.90p 2628210
21/06/2013 87.30p 88.15p 84.25p 84.25p 3163744
20/06/2013 88.25p 89.25p 85.40p 87.15p 3365315
19/06/2013 89.35p 89.65p 88.25p 89.25p 2486307
18/06/2013 90.95p 90.95p 88.40p 89.15p 1963295
17/06/2013 88.55p 91.60p 88.15p 90.60p 2784820
14/06/2013 88.60p 89.60p 87.65p 88.10p 2344294
13/06/2013 85.45p 88.43p 84.40p 88.15p 5448282
12/06/2013 83.65p 87.95p 83.65p 86.65p 4341110
11/06/2013 88.25p 88.40p 82.45p 83.90p 6546538
10/06/2013 90.40p 91.10p 88.05p 88.40p 3347542
07/06/2013 90.00p 90.75p 87.10p 90.75p 3527612
06/06/2013 89.50p 90.75p 88.70p 89.50p 3580478
05/06/2013 91.10p 91.75p 89.20p 89.60p 5561217
04/06/2013 92.65p 93.00p 91.35p 91.75p 2264936
03/06/2013 93.25p 94.55p 91.95p 92.15p 1376854
31/05/2013 94.25p 94.90p 93.50p 93.90p 4540922
30/05/2013 93.40p 94.85p 92.82p 94.55p 1040054
29/05/2013 95.00p 95.50p 93.20p 93.80p 1750687
28/05/2013 94.60p 96.05p 93.70p 95.30p 1929775
24/05/2013 93.65p 93.95p 92.95p 93.70p 2703838
23/05/2013 93.35p 93.55p 91.85p 93.30p 6290429
22/05/2013 95.30p 95.30p 94.30p 95.00p 3226620
21/05/2013 95.00p 95.75p 94.65p 94.95p 3738815
20/05/2013 95.70p 96.05p 94.85p 95.35p 1516026
17/05/2013 95.60p 96.30p 95.00p 95.70p 1921803
16/05/2013 95.20p 96.60p 95.15p 96.00p 2748326
15/05/2013 95.45p 96.35p 95.45p 96.00p 2202573
14/05/2013 95.40p 96.10p 94.40p 95.80p 3888577
13/05/2013 95.30p 95.45p 94.25p 95.00p 3993625
10/05/2013 95.20p 95.30p 94.05p 95.05p 3409319
09/05/2013 93.00p 95.30p 92.40p 95.00p 4174713
08/05/2013 92.80p 93.25p 92.30p 92.85p 1651824
07/05/2013 93.20p 94.20p 92.30p 92.80p 2288734
03/05/2013 91.85p 94.40p 91.25p 93.45p 2407867
02/05/2013 93.35p 93.35p 91.35p 91.80p 3561276
01/05/2013 93.00p 93.95p 92.45p 93.80p 801689

*Close Price adjusted for both dividends and splits