Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/11/2009 99.85p 100.80p 98.90p 100.30p 4049366
05/11/2009 96.45p 100.30p 95.25p 99.20p 12315521
04/11/2009 96.55p 98.55p 96.20p 97.50p 8532004
03/11/2009 95.40p 96.80p 95.05p 96.05p 16410457
02/11/2009 97.50p 97.75p 95.40p 96.00p 8289962
30/10/2009 100.80p 101.60p 97.60p 97.90p 14933209
29/10/2009 101.00p 102.60p 99.70p 101.10p 6445150
28/10/2009 104.60p 104.60p 100.80p 101.70p 7754607
27/10/2009 104.90p 105.50p 103.80p 104.40p 7239982
26/10/2009 103.20p 105.50p 103.20p 104.10p 6889291
23/10/2009 103.50p 104.30p 102.90p 103.00p 2998760
22/10/2009 104.00p 104.60p 102.10p 103.10p 5252601
21/10/2009 107.50p 107.50p 104.00p 105.00p 12633693
20/10/2009 110.00p 111.30p 108.30p 109.70p 9519976
19/10/2009 106.90p 109.50p 106.90p 108.60p 4740242
16/10/2009 108.50p 109.90p 106.70p 107.30p 4738579
15/10/2009 107.60p 108.20p 105.70p 107.60p 5161402
14/10/2009 106.30p 107.90p 105.50p 106.80p 5155693
13/10/2009 107.10p 108.10p 104.90p 105.40p 5562925
12/10/2009 107.70p 108.30p 105.70p 107.60p 3541050
09/10/2009 105.40p 107.50p 104.60p 107.40p 7479471
08/10/2009 106.50p 108.80p 103.40p 106.00p 15490639
07/10/2009 105.00p 107.80p 104.50p 106.20p 7401707
06/10/2009 102.20p 104.30p 101.50p 103.60p 4756181
05/10/2009 100.60p 102.50p 100.00p 101.10p 3755089
02/10/2009 99.55p 102.90p 98.00p 100.60p 6567442
01/10/2009 104.00p 104.70p 99.90p 100.40p 10270964
30/09/2009 105.90p 106.50p 103.90p 104.00p 12132369
29/09/2009 109.30p 110.00p 108.20p 108.60p 4282180
28/09/2009 106.60p 109.00p 106.60p 108.90p 3359163
25/09/2009 108.30p 109.30p 107.00p 107.50p 5891377
24/09/2009 107.50p 109.30p 105.00p 108.10p 5959377
23/09/2009 110.00p 111.50p 109.10p 109.90p 3920521
22/09/2009 113.00p 114.00p 109.90p 110.00p 7275431
21/09/2009 111.60p 113.40p 110.00p 112.80p 4506399

*Close Price adjusted for both dividends and splits