Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/04/2013 94.55p 95.33p 93.10p 94.00p 1610566
26/04/2013 94.60p 95.05p 93.75p 94.40p 3160650
25/04/2013 92.70p 95.50p 92.70p 94.75p 3792110
24/04/2013 92.80p 93.25p 91.85p 92.80p 2641252
23/04/2013 90.55p 93.50p 90.40p 92.75p 3050635
22/04/2013 91.40p 91.90p 89.85p 90.40p 3587082
19/04/2013 91.85p 91.85p 89.45p 90.85p 9960513
18/04/2013 92.75p 93.35p 90.75p 91.10p 4426057
17/04/2013 97.05p 97.90p 92.35p 92.70p 4580160
16/04/2013 98.20p 99.20p 96.45p 97.30p 3941891
15/04/2013 100.10p 100.50p 97.80p 99.20p 4460787
12/04/2013 102.30p 102.50p 99.90p 100.20p 5410781
11/04/2013 96.50p 101.90p 95.90p 101.20p 12291420
10/04/2013 94.20p 95.00p 92.90p 93.40p 7609493
09/04/2013 94.60p 95.00p 92.30p 93.50p 3195413
08/04/2013 93.35p 95.55p 92.30p 94.50p 3876196
05/04/2013 95.00p 95.40p 92.15p 92.30p 3475054
04/04/2013 96.35p 98.30p 94.35p 94.60p 2710553
03/04/2013 97.70p 97.70p 95.90p 96.20p 2887534
02/04/2013 96.55p 98.00p 96.15p 97.50p 2886208
28/03/2013 94.40p 96.70p 93.95p 96.45p 3114727
27/03/2013 96.05p 96.95p 93.45p 94.60p 4933629
26/03/2013 95.70p 97.35p 95.20p 96.45p 3278361
25/03/2013 96.10p 97.40p 95.35p 95.65p 3731800
22/03/2013 95.10p 96.70p 94.40p 94.80p 3442065
21/03/2013 97.65p 97.90p 94.80p 95.00p 2779438
20/03/2013 99.00p 99.20p 96.85p 97.90p 2712698
19/03/2013 98.85p 98.85p 97.45p 98.25p 2750695
18/03/2013 96.75p 98.40p 96.68p 97.95p 3055056
15/03/2013 99.15p 100.03p 97.90p 98.50p 11966888
14/03/2013 97.20p 99.15p 96.65p 98.00p 5241829
13/03/2013 97.20p 98.25p 95.55p 96.65p 4669321
12/03/2013 96.90p 98.40p 96.60p 97.60p 6648008
11/03/2013 98.60p 98.62p 96.78p 96.95p 3443889
08/03/2013 98.50p 99.15p 97.60p 98.00p 3263069
07/03/2013 98.15p 99.00p 96.45p 97.75p 4792620
06/03/2013 99.45p 100.30p 97.60p 97.70p 4731478
05/03/2013 97.75p 101.30p 97.35p 100.00p 4454776
04/03/2013 96.60p 97.50p 94.55p 97.25p 4427890
01/03/2013 98.45p 99.40p 95.10p 96.95p 4167311
28/02/2013 97.40p 99.45p 94.95p 98.15p 4225145
27/02/2013 95.35p 96.75p 93.65p 96.05p 2629232
26/02/2013 95.00p 96.50p 94.15p 94.85p 2481666
25/02/2013 97.15p 97.85p 95.70p 96.50p 2397930
22/02/2013 96.60p 98.05p 95.80p 96.85p 2904724
21/02/2013 97.20p 97.70p 95.00p 96.40p 3200444
20/02/2013 97.00p 99.00p 96.75p 97.70p 3956461
19/02/2013 95.35p 96.96p 95.10p 96.95p 2883486
18/02/2013 96.00p 96.30p 94.45p 95.10p 2193287
15/02/2013 94.30p 96.10p 93.80p 95.90p 1852086
14/02/2013 95.30p 95.90p 93.80p 94.85p 2514623
13/02/2013 94.10p 96.05p 93.75p 95.50p 2445456
12/02/2013 92.60p 93.80p 91.80p 93.75p 2370074
11/02/2013 92.70p 93.75p 91.75p 93.00p 3306362
08/02/2013 92.55p 94.20p 92.50p 92.55p 3076965
07/02/2013 93.15p 93.80p 92.00p 92.55p 2302435
06/02/2013 91.00p 93.45p 91.00p 92.85p 3269674
05/02/2013 88.55p 91.35p 88.55p 90.80p 3897441
04/02/2013 89.50p 90.40p 88.25p 88.65p 2644266
01/02/2013 89.20p 91.30p 88.88p 90.00p 3608316
31/01/2013 89.55p 89.65p 87.67p 89.00p 6445512
30/01/2013 90.10p 90.10p 89.00p 89.65p 2311081
29/01/2013 91.00p 91.00p 89.29p 89.90p 2391806
28/01/2013 91.25p 91.60p 90.00p 90.90p 1650603
25/01/2013 90.75p 91.35p 90.70p 91.20p 2311338
24/01/2013 91.00p 91.70p 90.00p 91.00p 5426293
23/01/2013 90.55p 91.70p 89.75p 90.80p 2820948
22/01/2013 88.90p 90.75p 88.25p 90.25p 2444268
21/01/2013 89.25p 90.00p 88.50p 89.05p 1599924
18/01/2013 89.00p 89.60p 88.65p 89.10p 1900316
17/01/2013 89.00p 89.25p 88.11p 88.85p 2881097
16/01/2013 90.70p 90.70p 88.30p 89.45p 3025064
15/01/2013 90.20p 91.65p 90.20p 90.70p 2960040
14/01/2013 90.85p 91.25p 89.85p 90.50p 3186983
11/01/2013 90.20p 90.81p 89.64p 90.80p 3154076
10/01/2013 85.80p 92.35p 84.75p 90.05p 10653929
09/01/2013 85.00p 87.45p 84.46p 85.50p 4660222
08/01/2013 85.35p 85.35p 82.25p 84.55p 4629112
07/01/2013 87.90p 88.35p 85.85p 85.85p 3170728
04/01/2013 87.00p 88.40p 87.00p 87.70p 2713683
03/01/2013 85.90p 87.95p 85.54p 87.20p 2776980
02/01/2013 83.85p 86.30p 83.80p 86.10p 3490642
31/12/2012 83.10p 83.55p 82.20p 82.30p 1118992
28/12/2012 84.05p 84.40p 82.95p 83.20p 1522328
27/12/2012 82.95p 84.90p 82.38p 83.95p 2475456
24/12/2012 81.55p 82.70p 81.20p 82.70p 733812
21/12/2012 83.20p 84.30p 81.00p 81.55p 8761181
20/12/2012 83.70p 85.25p 83.70p 84.10p 2875729
19/12/2012 84.55p 85.20p 83.75p 84.00p 5097422
18/12/2012 82.55p 85.65p 82.50p 84.40p 4953344
17/12/2012 81.95p 82.75p 81.59p 82.15p 2289806
14/12/2012 80.85p 82.76p 80.75p 82.10p 3000984
13/12/2012 80.50p 80.65p 79.45p 80.65p 2051216
12/12/2012 80.20p 80.90p 80.05p 80.20p 1443372
11/12/2012 79.00p 80.95p 78.40p 80.00p 4917447
10/12/2012 78.30p 79.15p 77.95p 78.75p 2509957
07/12/2012 78.20p 78.55p 77.55p 78.25p 3177627
06/12/2012 77.70p 78.30p 77.70p 78.25p 7266735
05/12/2012 77.65p 78.15p 77.30p 77.60p 2279264
04/12/2012 77.95p 78.25p 76.65p 77.25p 2575223
03/12/2012 78.10p 78.45p 77.45p 77.65p 1918331
30/11/2012 77.25p 78.20p 77.25p 77.80p 8495245
29/11/2012 77.20p 77.56p 76.70p 77.55p 6329875
28/11/2012 77.15p 77.50p 76.40p 77.10p 2115097
27/11/2012 77.75p 78.15p 77.20p 77.45p 2772635
26/11/2012 77.45p 78.30p 76.79p 77.35p 2503408
23/11/2012 77.50p 77.70p 76.90p 77.65p 2563290
22/11/2012 77.00p 77.40p 76.65p 77.30p 2340565
21/11/2012 77.20p 77.50p 76.65p 76.70p 2512351
20/11/2012 77.70p 77.88p 76.65p 77.45p 4618647
19/11/2012 78.10p 78.20p 77.25p 77.90p 2766015
16/11/2012 78.80p 79.05p 77.25p 77.25p 2765069
15/11/2012 77.65p 79.80p 76.92p 78.95p 3102904
14/11/2012 79.75p 80.52p 78.20p 78.20p 4717291
13/11/2012 80.25p 80.65p 79.25p 80.05p 2223892
12/11/2012 81.80p 82.30p 80.45p 80.45p 3247871
09/11/2012 81.80p 82.35p 81.40p 81.95p 3701875
08/11/2012 81.90p 82.30p 81.20p 81.55p 3663987
07/11/2012 83.30p 83.75p 81.50p 81.55p 1957993
06/11/2012 82.05p 83.05p 81.55p 82.90p 2480750
05/11/2012 82.85p 82.90p 81.70p 81.95p 1840270
02/11/2012 82.00p 84.60p 81.80p 83.35p 6023316
01/11/2012 81.45p 82.20p 80.75p 82.00p 4278009
31/10/2012 81.95p 82.45p 81.08p 81.50p 3642868
30/10/2012 81.80p 82.80p 80.50p 81.95p 4640967
29/10/2012 81.95p 82.65p 81.90p 82.00p 4054109
26/10/2012 81.95p 83.45p 81.95p 82.60p 5175141
25/10/2012 80.50p 82.55p 80.30p 82.50p 4689714
24/10/2012 80.70p 81.10p 79.55p 80.40p 4961601
23/10/2012 82.05p 82.25p 79.75p 80.35p 5619989
22/10/2012 80.75p 82.30p 80.10p 82.05p 3036319
19/10/2012 82.05p 82.10p 80.70p 80.70p 3433403
18/10/2012 81.10p 83.20p 80.80p 82.20p 3158163
17/10/2012 80.20p 81.10p 79.80p 81.00p 3540142
16/10/2012 78.75p 80.40p 78.55p 80.00p 8142018
15/10/2012 78.30p 78.60p 77.40p 78.10p 5952095
12/10/2012 78.05p 79.57p 77.15p 78.50p 5471476
11/10/2012 76.70p 79.37p 74.93p 78.15p 7175306
10/10/2012 78.00p 79.35p 76.55p 76.75p 9624649
09/10/2012 79.40p 82.05p 78.68p 79.50p 17364180
08/10/2012 76.90p 77.00p 75.20p 75.20p 6316756
05/10/2012 79.35p 79.75p 78.35p 78.65p 3234653
04/10/2012 78.60p 80.00p 78.51p 79.35p 3116041
03/10/2012 78.85p 79.25p 77.40p 77.85p 3401111
02/10/2012 78.05p 79.85p 77.45p 79.20p 4265448
01/10/2012 77.20p 79.00p 76.91p 78.80p 2828204
28/09/2012 79.70p 79.70p 77.10p 77.10p 6515266
27/09/2012 79.00p 80.20p 77.95p 78.80p 3584416
26/09/2012 81.25p 81.25p 79.60p 80.30p 4416541
25/09/2012 81.05p 82.05p 80.00p 81.70p 4511530
24/09/2012 81.65p 81.66p 80.50p 80.95p 3331441
21/09/2012 83.10p 83.37p 81.40p 81.95p 5620707
20/09/2012 82.75p 82.75p 81.35p 82.60p 7047062
19/09/2012 81.45p 83.90p 81.30p 83.15p 4185239
18/09/2012 82.90p 82.95p 80.60p 81.25p 5284385
17/09/2012 81.80p 84.50p 81.80p 83.50p 4614534
14/09/2012 80.50p 82.90p 80.12p 82.05p 6692507
13/09/2012 78.30p 79.70p 78.00p 78.50p 4333007
12/09/2012 77.35p 79.20p 77.10p 78.55p 2731021
11/09/2012 80.55p 81.05p 76.75p 77.65p 3533323
10/09/2012 76.85p 81.55p 76.85p 81.25p 6002777
07/09/2012 73.30p 77.25p 73.25p 76.80p 6797080
06/09/2012 68.50p 74.15p 68.00p 73.05p 10528514
05/09/2012 68.90p 68.90p 68.15p 68.60p 4175053
04/09/2012 68.45p 68.90p 67.45p 68.90p 5046146
03/09/2012 68.50p 69.85p 67.55p 68.20p 3002633
31/08/2012 69.70p 70.75p 68.60p 68.75p 8885027
30/08/2012 70.85p 72.55p 68.80p 69.90p 15646917
29/08/2012 77.15p 77.25p 76.00p 76.65p 2047887
28/08/2012 76.55p 77.45p 75.85p 76.95p 2556287
24/08/2012 80.75p 81.10p 76.95p 77.40p 4149658
23/08/2012 80.50p 82.00p 80.30p 80.65p 2621483
22/08/2012 81.95p 82.15p 79.96p 80.70p 2638238
21/08/2012 82.35p 82.80p 81.20p 82.65p 2654745
20/08/2012 82.95p 83.95p 81.80p 82.80p 2169497
17/08/2012 82.45p 82.95p 81.25p 82.60p 6155102
16/08/2012 81.55p 82.32p 81.25p 82.30p 1897929
15/08/2012 80.65p 82.10p 80.25p 81.40p 1687840
14/08/2012 79.95p 80.95p 79.40p 80.65p 2669167
13/08/2012 78.70p 79.80p 77.70p 79.80p 2330527
10/08/2012 78.80p 79.45p 77.50p 78.85p 4235916
09/08/2012 77.75p 79.00p 77.15p 79.00p 2022940
08/08/2012 77.65p 78.15p 76.37p 78.10p 1889915
07/08/2012 77.50p 78.50p 76.14p 78.15p 2841162
06/08/2012 76.65p 78.50p 76.20p 77.70p 2905209
03/08/2012 72.40p 76.95p 72.40p 76.45p 2539476
02/08/2012 74.60p 75.35p 72.45p 72.45p 1953736
01/08/2012 75.40p 75.40p 74.50p 74.75p 3283132
31/07/2012 73.95p 75.55p 72.50p 75.25p 4140322
30/07/2012 71.95p 74.25p 71.52p 74.10p 2373924
27/07/2012 71.30p 71.61p 69.80p 71.40p 1964478
26/07/2012 68.90p 70.35p 67.80p 70.25p 3149580
25/07/2012 68.25p 69.95p 68.25p 68.95p 1981019
24/07/2012 68.55p 69.00p 67.65p 68.70p 2077338
23/07/2012 70.60p 71.15p 67.95p 68.50p 2950624
20/07/2012 70.20p 72.54p 69.95p 71.75p 5893026
19/07/2012 69.80p 71.15p 69.50p 70.60p 4773684
18/07/2012 66.30p 70.10p 66.00p 69.50p 4604643
17/07/2012 68.75p 68.90p 66.40p 66.40p 4032238
16/07/2012 67.05p 69.20p 67.05p 68.80p 3245595

*Close Price adjusted for both dividends and splits