Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/07/2023 104.40p 104.43p 101.10p 101.50p 1507133
13/07/2023 102.50p 104.00p 101.80p 102.30p 2508864
12/07/2023 100.20p 105.10p 100.20p 104.50p 5587700
11/07/2023 97.00p 100.40p 97.00p 100.40p 9044757
10/07/2023 99.10p 99.45p 97.90p 98.75p 6510164
07/07/2023 96.90p 99.50p 96.90p 99.50p 2088849
06/07/2023 99.55p 100.30p 98.65p 98.65p 1999045
05/07/2023 101.80p 102.10p 100.70p 100.70p 1766315
04/07/2023 101.40p 102.50p 101.40p 102.20p 2545779
03/07/2023 102.40p 103.40p 101.90p 103.20p 1478287
30/06/2023 102.00p 102.90p 102.00p 102.20p 5223121
29/06/2023 101.30p 103.40p 101.30p 102.10p 7772254
28/06/2023 104.50p 104.50p 102.50p 103.30p 2276415
27/06/2023 102.10p 102.80p 101.70p 102.00p 1728701
26/06/2023 104.50p 104.50p 101.40p 101.80p 2274489
23/06/2023 102.30p 102.70p 101.60p 102.50p 1794391
22/06/2023 103.60p 103.60p 101.50p 102.60p 2934199
21/06/2023 103.10p 104.40p 102.80p 103.80p 2941083
20/06/2023 105.10p 105.10p 102.17p 103.80p 5157316
19/06/2023 103.10p 104.20p 102.40p 102.60p 8478296
16/06/2023 104.50p 107.90p 102.45p 103.20p 11555876
15/06/2023 103.00p 103.00p 100.70p 102.40p 3442512
14/06/2023 106.00p 106.00p 101.00p 102.10p 12643477
13/06/2023 108.40p 109.40p 108.40p 109.00p 2577647
12/06/2023 108.90p 109.70p 108.40p 108.80p 2332860
09/06/2023 109.50p 109.50p 108.20p 109.00p 6605354
08/06/2023 108.40p 110.10p 108.40p 109.10p 3286355
07/06/2023 110.90p 110.90p 109.20p 109.30p 2522230
06/06/2023 110.40p 111.10p 109.00p 110.30p 1183804
05/06/2023 112.80p 113.20p 110.90p 111.20p 787317
02/06/2023 108.20p 111.80p 108.20p 111.40p 2047544
01/06/2023 107.60p 109.70p 107.60p 109.20p 1700040
31/05/2023 107.80p 112.10p 107.40p 107.60p 6081577
30/05/2023 109.90p 111.20p 109.49p 109.90p 1869005
26/05/2023 110.00p 111.50p 109.00p 109.80p 3940641
25/05/2023 112.70p 113.10p 110.30p 111.80p 1457523
24/05/2023 112.90p 113.50p 112.00p 112.70p 3543790
23/05/2023 113.80p 114.00p 112.60p 113.50p 981204
22/05/2023 115.60p 115.60p 112.50p 113.50p 1070961
19/05/2023 113.20p 114.50p 113.10p 113.20p 1295142
18/05/2023 113.60p 114.50p 113.60p 113.80p 1855521
17/05/2023 113.10p 113.20p 111.80p 112.90p 1268534
16/05/2023 112.70p 113.30p 112.00p 112.40p 1886803
15/05/2023 111.00p 113.70p 111.00p 112.60p 5046239
12/05/2023 114.80p 114.80p 112.60p 112.80p 1109923
11/05/2023 112.80p 114.30p 111.30p 112.40p 4120108
10/05/2023 113.00p 113.40p 112.10p 113.40p 1651968
09/05/2023 113.20p 113.90p 111.80p 112.40p 5009312
05/05/2023 110.00p 113.50p 110.00p 113.50p 1396426
04/05/2023 115.00p 115.00p 111.10p 112.00p 4962557
03/05/2023 115.90p 115.90p 112.60p 113.00p 1359073
02/05/2023 113.10p 115.30p 113.00p 113.10p 1375044
28/04/2023 115.00p 115.00p 112.36p 113.80p 2707158
27/04/2023 112.00p 113.40p 112.00p 113.00p 1443130
26/04/2023 110.00p 113.10p 110.00p 112.90p 1824054
25/04/2023 110.40p 112.40p 110.40p 111.50p 1447424
24/04/2023 112.00p 113.60p 111.10p 112.90p 2434032
21/04/2023 114.00p 114.00p 111.00p 111.80p 2170400
20/04/2023 112.20p 112.70p 111.10p 112.20p 1527249
19/04/2023 113.50p 113.80p 112.40p 112.40p 1685420
18/04/2023 115.50p 115.50p 113.90p 114.10p 2304971
17/04/2023 117.90p 117.90p 113.50p 114.00p 1619158
14/04/2023 113.90p 115.70p 113.40p 115.40p 2630393
13/04/2023 112.00p 115.30p 112.00p 114.00p 5377320
12/04/2023 109.40p 113.20p 109.40p 112.70p 4138950
11/04/2023 107.80p 111.20p 107.80p 110.80p 3434880
06/04/2023 108.60p 109.80p 108.20p 109.20p 1970240
05/04/2023 110.20p 110.90p 108.00p 108.00p 2745836
04/04/2023 112.30p 112.40p 110.60p 110.80p 1850436
03/04/2023 112.30p 112.30p 110.70p 111.50p 1549343
31/03/2023 112.30p 112.30p 110.00p 111.50p 4278956
30/03/2023 111.10p 112.20p 110.20p 110.70p 2834014
29/03/2023 107.70p 110.40p 107.70p 110.30p 4602113
28/03/2023 108.00p 110.10p 108.00p 108.90p 2367522
27/03/2023 111.10p 111.10p 109.30p 109.50p 9912022
24/03/2023 109.00p 110.60p 108.30p 109.30p 4131275
23/03/2023 112.00p 112.00p 109.40p 110.40p 2248595
22/03/2023 109.60p 110.80p 109.60p 110.20p 2334631
21/03/2023 110.00p 111.00p 109.70p 110.60p 2687562
20/03/2023 106.80p 109.90p 105.80p 109.30p 4129743
17/03/2023 111.60p 113.00p 107.80p 107.80p 13331300
16/03/2023 114.00p 114.00p 109.74p 111.20p 3559517
15/03/2023 114.00p 114.00p 110.50p 110.90p 5448590
14/03/2023 111.40p 115.00p 111.40p 113.30p 4941665
13/03/2023 115.60p 118.60p 113.50p 113.50p 11872350
10/03/2023 117.00p 119.50p 116.90p 118.70p 2941837
09/03/2023 119.60p 120.10p 118.50p 119.60p 1897393
08/03/2023 117.00p 119.80p 117.00p 119.80p 2588769
07/03/2023 121.10p 121.70p 119.50p 119.80p 2108628
06/03/2023 119.40p 121.61p 119.40p 121.00p 3983380
03/03/2023 123.20p 123.20p 119.50p 120.70p 14657786
02/03/2023 118.20p 122.00p 117.70p 120.00p 3894814
01/03/2023 119.30p 120.70p 117.75p 120.60p 7158346
28/02/2023 118.80p 119.90p 117.90p 117.90p 6948344
27/02/2023 117.20p 120.50p 117.20p 118.40p 5252122
24/02/2023 120.50p 121.40p 119.00p 120.10p 4331666
23/02/2023 126.10p 126.10p 119.10p 119.10p 4719191
22/02/2023 121.90p 124.90p 121.90p 123.60p 2803802
21/02/2023 129.90p 129.90p 123.70p 124.50p 14179377
20/02/2023 126.00p 127.20p 124.20p 126.30p 1985875
17/02/2023 123.40p 124.80p 122.20p 124.30p 2188461
16/02/2023 129.90p 129.90p 123.80p 124.40p 1553550
15/02/2023 124.00p 126.90p 123.76p 126.50p 1031802
14/02/2023 125.00p 127.10p 124.50p 124.50p 2018716
13/02/2023 128.30p 128.30p 125.10p 125.40p 1485794
10/02/2023 129.00p 129.00p 124.30p 125.00p 1676067
09/02/2023 126.50p 128.70p 126.20p 126.50p 1812871
08/02/2023 124.00p 129.20p 124.00p 126.80p 2523846
07/02/2023 127.00p 128.80p 125.20p 126.20p 2388451
06/02/2023 130.00p 130.95p 127.90p 129.30p 2630192
03/02/2023 129.20p 130.70p 128.70p 130.70p 3490336
02/02/2023 122.90p 130.00p 122.90p 130.00p 5582905
01/02/2023 121.00p 126.48p 121.00p 123.80p 3168686
31/01/2023 123.40p 124.10p 122.00p 123.30p 3218390
30/01/2023 121.10p 125.00p 121.10p 124.50p 1110407
27/01/2023 125.10p 125.10p 122.40p 124.50p 2188178
26/01/2023 123.70p 124.40p 123.20p 123.80p 2384138
25/01/2023 123.00p 125.70p 123.00p 123.90p 2355275
24/01/2023 126.00p 126.60p 122.80p 124.80p 3588728
23/01/2023 125.50p 126.00p 124.30p 126.00p 1968958
20/01/2023 125.30p 125.30p 122.10p 124.20p 1844376
19/01/2023 123.70p 123.70p 121.50p 122.10p 5445271
18/01/2023 122.40p 124.70p 120.80p 123.80p 2465583
17/01/2023 119.00p 123.40p 119.00p 121.50p 6805885
16/01/2023 116.80p 120.30p 116.40p 119.00p 1651906
13/01/2023 114.00p 118.00p 114.00p 116.80p 2517162
12/01/2023 111.90p 117.30p 111.90p 116.10p 2299575
11/01/2023 110.70p 115.35p 110.70p 113.60p 2530362
10/01/2023 119.40p 120.00p 113.00p 113.00p 3611700
09/01/2023 120.90p 122.00p 120.10p 121.40p 2483498
06/01/2023 121.20p 121.20p 118.10p 120.90p 1698423
05/01/2023 122.90p 123.00p 121.30p 121.40p 2613539
04/01/2023 120.80p 122.30p 119.50p 122.00p 1513751
03/01/2023 113.30p 120.00p 113.30p 119.10p 2542888
30/12/2022 119.10p 119.10p 115.40p 115.70p 853873
29/12/2022 117.40p 118.40p 116.50p 118.30p 945305
28/12/2022 120.00p 120.00p 117.10p 117.80p 1525724
23/12/2022 116.20p 118.00p 116.20p 117.30p 241438
22/12/2022 120.20p 120.20p 116.40p 116.90p 1726958
21/12/2022 116.40p 118.20p 116.30p 118.00p 1759197
20/12/2022 114.80p 117.00p 114.30p 116.10p 4221593
19/12/2022 116.50p 117.10p 114.80p 116.10p 1355987
16/12/2022 115.50p 115.50p 112.50p 114.70p 6285369
15/12/2022 120.70p 120.70p 115.10p 115.60p 2493467
14/12/2022 117.00p 118.40p 116.90p 117.60p 7336816
13/12/2022 119.00p 120.90p 117.00p 119.00p 2996628
12/12/2022 115.80p 117.70p 115.20p 117.70p 1629035
09/12/2022 116.80p 117.90p 115.00p 116.70p 2291623
08/12/2022 117.70p 118.80p 116.90p 116.90p 1986245
07/12/2022 119.00p 119.20p 117.90p 118.40p 2851086
06/12/2022 119.80p 121.20p 119.50p 119.80p 1928191
05/12/2022 119.60p 120.80p 118.80p 120.80p 2236049
02/12/2022 121.00p 121.00p 118.30p 120.40p 6500276
01/12/2022 118.60p 120.30p 117.50p 120.00p 2410416
30/11/2022 118.00p 119.22p 116.80p 117.10p 7996271
29/11/2022 117.10p 119.10p 117.10p 118.10p 2108205
28/11/2022 121.40p 121.40p 119.10p 119.60p 1347030
25/11/2022 117.00p 120.80p 117.00p 120.80p 2756608
24/11/2022 121.50p 121.50p 119.00p 120.10p 1641724
23/11/2022 121.00p 121.00p 118.80p 120.00p 1290234
22/11/2022 120.00p 121.20p 119.00p 120.00p 1330680
21/11/2022 118.30p 120.10p 117.50p 120.10p 1601225
18/11/2022 116.30p 119.00p 116.30p 119.00p 4500737
17/11/2022 115.00p 117.80p 114.90p 116.60p 1804167
16/11/2022 120.30p 120.50p 116.40p 117.30p 2647111
15/11/2022 116.70p 118.50p 116.60p 118.30p 3642332
14/11/2022 120.00p 120.18p 115.60p 118.10p 1814915
11/11/2022 120.80p 121.20p 118.40p 120.20p 2622446
10/11/2022 112.30p 118.20p 112.30p 117.80p 2291385
09/11/2022 114.70p 115.70p 113.70p 115.20p 1685353
08/11/2022 113.90p 116.20p 113.50p 115.30p 1233934
07/11/2022 112.60p 114.60p 112.40p 114.50p 7386627
04/11/2022 113.40p 113.70p 111.00p 113.20p 1438150
03/11/2022 109.70p 111.20p 108.20p 110.70p 1721345
02/11/2022 112.80p 112.80p 110.00p 111.20p 1991749
01/11/2022 112.40p 112.40p 110.10p 110.40p 7035036
31/10/2022 108.40p 111.20p 108.40p 109.90p 2540761
28/10/2022 110.70p 111.20p 108.70p 110.50p 1745457
27/10/2022 110.10p 112.80p 109.20p 110.70p 1997920
26/10/2022 113.00p 113.40p 109.30p 112.80p 10165682
25/10/2022 110.00p 110.60p 106.80p 110.40p 3293725
24/10/2022 107.90p 109.60p 106.50p 107.40p 2782126
21/10/2022 105.30p 107.80p 105.20p 106.40p 4544475
20/10/2022 104.40p 108.40p 104.40p 107.40p 3607589
19/10/2022 108.60p 110.50p 106.50p 106.50p 2545852
18/10/2022 113.20p 113.20p 110.90p 111.20p 3323764
17/10/2022 110.00p 112.00p 107.80p 110.80p 2942761
14/10/2022 109.50p 109.80p 107.30p 108.50p 2531691
13/10/2022 106.20p 107.70p 100.90p 107.10p 4065087
12/10/2022 105.00p 105.00p 101.70p 103.20p 4795716
11/10/2022 106.70p 106.70p 102.00p 103.50p 3695591
10/10/2022 105.10p 105.10p 101.00p 103.70p 8250983
07/10/2022 107.90p 107.90p 102.08p 102.50p 3248414
06/10/2022 107.70p 109.30p 104.90p 105.10p 3690655
05/10/2022 109.70p 109.70p 105.58p 107.00p 4340164
04/10/2022 104.60p 108.30p 103.40p 107.20p 5879452
03/10/2022 101.10p 103.60p 99.65p 102.60p 5551627
30/09/2022 100.00p 104.10p 100.00p 102.00p 6877453
29/09/2022 103.30p 104.08p 98.75p 101.20p 7345879
28/09/2022 113.60p 113.60p 109.38p 111.30p 8583015

*Close Price adjusted for both dividends and splits