Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/09/2022 113.60p 113.60p 109.38p 111.30p 8583015
27/09/2022 114.90p 116.70p 112.90p 112.90p 5322609
26/09/2022 112.00p 115.81p 112.00p 114.90p 2776735
23/09/2022 114.10p 116.50p 112.20p 114.30p 5598551
22/09/2022 119.00p 119.00p 115.60p 117.00p 3019574
21/09/2022 119.00p 119.60p 115.60p 117.90p 12702694
20/09/2022 121.70p 121.70p 116.50p 116.60p 3565604
19/09/2022 118.50p 119.80p 117.50p 119.00p 6239927
16/09/2022 118.50p 119.80p 117.50p 119.00p 6238037
15/09/2022 116.60p 120.10p 116.60p 119.90p 3058846
14/09/2022 118.30p 120.50p 116.70p 118.40p 3476186
13/09/2022 124.20p 124.30p 121.20p 121.50p 3429528
12/09/2022 122.50p 123.30p 120.30p 123.30p 3419508
09/09/2022 120.40p 121.00p 118.20p 121.00p 2361155
08/09/2022 115.70p 117.90p 115.70p 117.70p 1885400
07/09/2022 115.20p 117.30p 115.20p 116.30p 2459798
06/09/2022 114.60p 118.90p 114.60p 117.30p 2843046
05/09/2022 114.50p 115.80p 114.20p 115.50p 2569299
02/09/2022 113.80p 117.00p 113.60p 117.00p 7636971
01/09/2022 118.00p 118.00p 113.50p 113.90p 5917568
31/08/2022 117.20p 117.60p 116.40p 117.30p 3680668
30/08/2022 114.00p 118.06p 114.00p 116.50p 8697013
29/08/2022 119.10p 119.10p 113.11p 115.90p 6072141
26/08/2022 119.10p 119.10p 113.11p 115.90p 6072141
25/08/2022 117.00p 125.82p 116.40p 116.70p 7996544
24/08/2022 116.90p 119.70p 113.95p 114.80p 6297072
23/08/2022 120.80p 121.40p 119.00p 120.00p 3232656
22/08/2022 120.90p 122.90p 120.10p 120.10p 2994864
19/08/2022 120.60p 124.00p 120.60p 122.70p 4759981
18/08/2022 120.50p 123.60p 120.50p 123.10p 1629853
17/08/2022 123.70p 124.30p 122.40p 123.10p 2346555
16/08/2022 123.60p 124.20p 123.10p 123.70p 1989492
15/08/2022 127.60p 127.60p 123.30p 123.60p 3128433
12/08/2022 122.50p 125.10p 121.92p 125.00p 2818887
11/08/2022 126.50p 126.50p 123.90p 124.20p 2298239
10/08/2022 123.10p 126.20p 122.50p 125.50p 3623492
09/08/2022 122.20p 123.80p 121.30p 123.20p 3257002
08/08/2022 127.50p 128.60p 120.80p 120.80p 4202041
05/08/2022 131.00p 131.00p 126.10p 127.00p 1467315
04/08/2022 125.00p 129.60p 125.00p 128.70p 1270694
03/08/2022 125.00p 127.10p 124.70p 127.10p 12197266
02/08/2022 128.30p 128.69p 125.40p 125.40p 2367258
01/08/2022 125.60p 129.20p 125.60p 129.00p 1768495
29/07/2022 124.40p 129.10p 124.40p 127.90p 2683227
28/07/2022 126.50p 126.50p 123.00p 125.40p 11054914
27/07/2022 119.80p 123.60p 119.80p 123.00p 2371448
26/07/2022 123.50p 124.70p 121.49p 121.90p 5109669
25/07/2022 125.90p 127.10p 124.30p 125.10p 2174162
22/07/2022 127.20p 129.20p 126.80p 127.00p 2684373
21/07/2022 128.00p 129.00p 126.00p 129.00p 2170873
20/07/2022 125.40p 127.90p 124.80p 125.40p 2158011
19/07/2022 126.20p 127.70p 123.00p 126.80p 2040889
18/07/2022 124.00p 124.40p 122.00p 124.40p 1816031
15/07/2022 117.00p 122.30p 117.00p 121.20p 2105771
14/07/2022 115.30p 121.20p 115.30p 117.70p 4019688
13/07/2022 120.70p 120.70p 116.30p 117.30p 2780923
12/07/2022 114.40p 118.40p 114.40p 118.30p 10337854
11/07/2022 115.00p 117.40p 114.10p 116.40p 10558903
08/07/2022 119.20p 119.20p 115.40p 116.90p 3145654
07/07/2022 112.00p 117.00p 112.00p 116.80p 3440781
06/07/2022 110.00p 114.20p 110.00p 114.00p 4258769
05/07/2022 108.20p 112.29p 108.20p 109.00p 5531488
04/07/2022 109.80p 113.30p 109.80p 110.80p 10118809
01/07/2022 110.40p 113.30p 110.20p 111.80p 3368668
30/06/2022 111.20p 112.10p 108.40p 111.60p 6973903
29/06/2022 113.80p 115.50p 112.10p 112.30p 4657267
28/06/2022 114.30p 116.90p 114.30p 115.40p 16885432
27/06/2022 114.80p 118.00p 114.80p 115.30p 5710115
24/06/2022 111.40p 116.30p 111.40p 116.30p 3133804
23/06/2022 114.30p 115.70p 113.60p 113.60p 4032476
22/06/2022 116.30p 116.30p 111.70p 114.90p 8414122
21/06/2022 117.10p 117.50p 115.30p 115.00p 465601
20/06/2022 115.30p 115.30p 113.00p 115.00p 2808984
17/06/2022 113.40p 115.50p 110.80p 113.20p 9049621
16/06/2022 115.80p 115.80p 109.80p 111.30p 7224568
15/06/2022 112.30p 115.50p 111.90p 115.10p 6069372
14/06/2022 113.90p 115.60p 110.50p 111.30p 5226527
13/06/2022 119.50p 119.50p 113.00p 113.00p 9597876
10/06/2022 118.80p 120.60p 116.00p 116.00p 3334423
09/06/2022 122.50p 122.50p 121.00p 121.40p 5404701
08/06/2022 125.70p 125.70p 121.30p 121.80p 3449185
07/06/2022 123.10p 123.70p 121.70p 123.30p 6181511
06/06/2022 123.00p 125.40p 122.00p 123.30p 9259273
03/06/2022 125.70p 125.70p 121.60p 121.60p 4314592
02/06/2022 125.70p 125.70p 121.60p 121.60p 4314592
01/06/2022 125.70p 125.70p 121.60p 121.60p 3807490
31/05/2022 124.30p 124.30p 121.70p 122.60p 4676846
30/05/2022 123.60p 125.00p 122.60p 123.30p 3988120
27/05/2022 122.70p 124.40p 122.00p 123.30p 4942838
26/05/2022 120.40p 123.60p 120.10p 123.00p 2556095
25/05/2022 121.40p 121.40p 117.40p 119.90p 3493207
24/05/2022 119.50p 120.00p 117.50p 118.10p 2172212
23/05/2022 120.10p 121.50p 119.70p 121.00p 2289884
20/05/2022 119.60p 120.40p 118.40p 119.50p 2904035
19/05/2022 119.00p 120.40p 114.90p 117.40p 3742992
18/05/2022 121.30p 124.50p 121.30p 121.30p 2391825
17/05/2022 119.70p 122.40p 119.60p 121.70p 1590136
16/05/2022 118.40p 120.10p 117.80p 119.40p 1845486
13/05/2022 117.60p 120.10p 117.60p 120.10p 2590783
12/05/2022 114.70p 118.60p 114.70p 118.20p 2945794
11/05/2022 116.30p 117.90p 114.00p 117.00p 3680403
10/05/2022 110.30p 115.10p 110.30p 113.90p 3251774
09/05/2022 119.50p 119.50p 112.40p 112.40p 2278125
06/05/2022 120.60p 121.00p 117.40p 117.60p 3190453
05/05/2022 121.80p 123.90p 119.80p 119.80p 2769531
04/05/2022 119.70p 122.20p 118.40p 120.70p 2192410
03/05/2022 121.30p 124.40p 119.80p 121.30p 4263063
02/05/2022 123.40p 124.60p 121.70p 123.20p 3363707
29/04/2022 123.40p 124.60p 121.70p 123.20p 3363707
28/04/2022 120.60p 123.10p 118.70p 121.00p 3018338
27/04/2022 125.30p 125.30p 117.30p 117.30p 4037922
26/04/2022 125.10p 125.50p 122.20p 123.50p 1757053
25/04/2022 122.70p 124.20p 122.30p 123.50p 3144997
22/04/2022 125.40p 127.10p 124.80p 125.10p 3925335
21/04/2022 125.80p 129.00p 125.30p 126.70p 4347217
20/04/2022 124.30p 126.00p 121.00p 125.70p 6267279
19/04/2022 120.40p 123.80p 119.40p 123.10p 4091617
18/04/2022 122.00p 122.23p 115.60p 121.00p 4914579
15/04/2022 122.00p 122.23p 115.60p 121.00p 4914579
14/04/2022 122.00p 122.23p 115.60p 121.00p 4914579
13/04/2022 119.40p 120.80p 118.90p 119.90p 4313849
12/04/2022 120.20p 122.20p 118.60p 120.40p 2844335
11/04/2022 122.40p 122.40p 119.40p 119.90p 3743959
08/04/2022 118.10p 120.40p 117.00p 120.40p 3358138
07/04/2022 118.00p 118.10p 113.40p 115.70p 5881060
06/04/2022 117.00p 120.53p 117.00p 118.20p 4629745
05/04/2022 120.40p 121.90p 118.80p 119.30p 6730948
04/04/2022 123.50p 123.50p 118.70p 120.90p 3007923
01/04/2022 122.50p 124.00p 121.50p 121.60p 3270200
31/03/2022 128.90p 128.90p 122.80p 122.80p 2967039
30/03/2022 132.00p 132.00p 126.60p 126.60p 4594461
29/03/2022 125.90p 131.60p 125.80p 131.60p 3378810
28/03/2022 127.00p 127.00p 124.60p 125.70p 6009150
25/03/2022 129.00p 129.00p 124.70p 124.70p 2997268
24/03/2022 125.90p 129.10p 125.90p 126.00p 1757544
23/03/2022 127.80p 130.20p 127.80p 128.40p 2658502
22/03/2022 127.90p 130.00p 127.30p 129.00p 2102816
21/03/2022 129.50p 130.30p 128.00p 128.00p 1872775
18/03/2022 128.30p 129.70p 127.10p 128.70p 7940890
17/03/2022 128.50p 131.70p 126.20p 130.00p 5182905
16/03/2022 126.70p 132.00p 126.60p 130.10p 5885478
15/03/2022 122.90p 125.70p 122.37p 124.90p 3467039
14/03/2022 121.80p 126.50p 121.80p 126.00p 2333653
11/03/2022 121.00p 124.50p 120.00p 120.90p 6243141
10/03/2022 124.80p 125.50p 120.00p 120.00p 5772963
09/03/2022 116.90p 124.30p 115.90p 124.30p 5864872
08/03/2022 111.10p 118.00p 110.80p 114.90p 7778920
07/03/2022 113.00p 113.70p 105.20p 112.90p 10939273
04/03/2022 124.30p 124.30p 113.20p 115.00p 8272344
03/03/2022 134.50p 134.50p 123.50p 123.50p 6511294
02/03/2022 128.50p 131.50p 126.10p 130.30p 5866223
01/03/2022 134.30p 136.30p 128.30p 128.30p 6349172
28/02/2022 137.10p 137.40p 130.70p 135.70p 20839248
25/02/2022 137.50p 139.80p 134.70p 139.80p 5210461
24/02/2022 139.00p 140.89p 131.20p 136.00p 6131116
23/02/2022 142.40p 144.50p 141.30p 142.00p 4127876
22/02/2022 140.70p 143.20p 138.80p 142.00p 3638166
21/02/2022 146.50p 146.70p 142.90p 142.90p 4694897
18/02/2022 146.60p 147.40p 144.70p 145.70p 2723390
17/02/2022 147.40p 147.40p 144.60p 144.60p 2247606
16/02/2022 149.10p 149.60p 146.00p 146.00p 3637702
15/02/2022 142.40p 149.20p 142.40p 149.00p 2539142
14/02/2022 143.50p 144.10p 140.90p 143.20p 6651640
11/02/2022 147.20p 147.90p 145.60p 145.90p 2603613
10/02/2022 149.60p 150.10p 147.80p 148.60p 2708800
09/02/2022 146.60p 150.80p 146.60p 150.00p 2811700
08/02/2022 143.00p 146.40p 143.00p 146.40p 2018163
07/02/2022 148.00p 148.00p 143.50p 144.30p 2513493
04/02/2022 149.80p 149.80p 144.00p 144.00p 1787567
03/02/2022 146.60p 148.30p 146.60p 147.10p 2421133
02/02/2022 148.00p 150.45p 147.50p 148.00p 2453941
01/02/2022 146.80p 146.80p 144.50p 146.40p 3947035
31/01/2022 142.60p 144.60p 141.10p 143.90p 2888871
28/01/2022 145.50p 145.50p 140.40p 142.50p 3898416
27/01/2022 143.70p 145.60p 142.70p 145.20p 3762678
26/01/2022 149.70p 149.70p 144.90p 146.70p 3914692
25/01/2022 146.90p 147.70p 144.90p 146.70p 2669563
24/01/2022 149.00p 149.80p 144.70p 145.80p 5423667
21/01/2022 150.00p 151.10p 149.00p 149.00p 2629335
20/01/2022 154.10p 155.00p 150.80p 151.20p 4264224
19/01/2022 153.90p 156.50p 153.20p 153.50p 5051760
18/01/2022 157.70p 158.50p 154.10p 154.50p 3414727
17/01/2022 159.20p 159.43p 157.30p 157.90p 3185337
14/01/2022 155.00p 159.60p 154.80p 158.50p 5725062
13/01/2022 156.00p 156.84p 152.40p 155.30p 11279339
12/01/2022 157.50p 159.30p 151.50p 151.90p 4476015
10/01/2022 147.20p 148.80p 146.10p 148.40p 6679476
07/01/2022 150.00p 151.50p 147.00p 147.20p 8278214
06/01/2022 147.90p 151.70p 147.10p 148.30p 4781952
05/01/2022 153.00p 153.00p 149.80p 149.90p 2553870
04/01/2022 148.50p 151.60p 147.30p 150.80p 3291381
31/12/2021 152.20p 152.20p 145.80p 146.20p 1376075
30/12/2021 149.40p 149.80p 147.80p 148.50p 1202112
29/12/2021 149.30p 149.90p 147.50p 149.50p 3894908
24/12/2021 146.50p 146.50p 145.10p 145.50p 832905
23/12/2021 142.50p 145.90p 142.10p 145.00p 2693980
22/12/2021 140.40p 142.40p 140.30p 142.10p 2976805
21/12/2021 140.50p 141.00p 139.90p 140.00p 4861716
20/12/2021 137.00p 139.60p 136.30p 139.10p 2789711
17/12/2021 139.20p 140.50p 139.00p 139.90p 4364463

*Close Price adjusted for both dividends and splits