Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2021 135.40p 140.10p 135.40p 138.00p 8061580
14/12/2021 139.30p 139.33p 137.00p 137.70p 9511311
13/12/2021 141.90p 143.10p 138.40p 138.40p 2821730
10/12/2021 143.80p 144.30p 141.60p 141.60p 2881899
09/12/2021 152.40p 152.40p 143.10p 144.20p 14234952
08/12/2021 151.90p 152.90p 148.10p 148.10p 4729331
07/12/2021 152.80p 153.50p 151.30p 151.90p 8433831
06/12/2021 152.20p 152.20p 148.50p 149.90p 2266281
03/12/2021 151.80p 152.40p 149.70p 150.00p 9449856
02/12/2021 149.30p 151.20p 148.80p 150.00p 2905834
01/12/2021 146.70p 151.70p 146.60p 150.80p 77897944
30/11/2021 147.00p 148.10p 144.60p 146.40p 8321674
29/11/2021 147.00p 150.00p 146.90p 148.30p 4577778
26/11/2021 149.70p 150.00p 146.90p 146.90p 4432887
25/11/2021 154.60p 155.00p 151.80p 153.90p 2544671
24/11/2021 153.10p 154.50p 151.60p 153.10p 2486448
23/11/2021 153.50p 155.20p 151.60p 153.00p 3191569
22/11/2021 155.40p 157.70p 155.40p 156.20p 2179031
19/11/2021 155.90p 158.80p 155.00p 156.10p 16871472
18/11/2021 161.40p 161.40p 157.00p 158.10p 1959820
17/11/2021 154.00p 158.10p 154.00p 158.10p 6721824
16/11/2021 157.70p 159.80p 156.00p 156.00p 3848753
15/11/2021 162.90p 162.90p 159.40p 159.40p 8706833
12/11/2021 159.20p 160.80p 158.10p 159.70p 6507810
11/11/2021 159.90p 160.60p 158.90p 160.30p 1776306
10/11/2021 163.60p 163.60p 157.70p 159.80p 7931493
09/11/2021 168.00p 172.25p 159.50p 159.80p 24549024
08/11/2021 166.10p 166.60p 164.30p 166.00p 1707452
05/11/2021 169.80p 170.50p 164.50p 165.60p 8971201
04/11/2021 167.30p 168.40p 164.70p 168.10p 3771971
03/11/2021 164.50p 166.80p 163.30p 166.80p 2368025
02/11/2021 166.10p 168.00p 163.01p 164.60p 1491509
01/11/2021 161.90p 167.50p 161.90p 165.90p 1220070
29/10/2021 164.90p 167.10p 164.10p 166.00p 2329333
28/10/2021 166.70p 167.10p 165.10p 166.10p 3102839
27/10/2021 163.00p 166.30p 163.00p 166.10p 3279229
26/10/2021 159.50p 165.50p 159.50p 165.20p 3035430
25/10/2021 163.60p 164.60p 163.10p 163.10p 1831191
22/10/2021 165.70p 165.70p 162.90p 164.00p 2033215
21/10/2021 159.10p 162.70p 159.00p 162.40p 1627902
20/10/2021 161.30p 162.90p 161.00p 162.00p 3062660
19/10/2021 162.00p 162.90p 161.00p 162.50p 1910545
18/10/2021 166.40p 166.90p 161.10p 161.70p 2246243
15/10/2021 167.90p 168.40p 166.70p 166.80p 4750539
14/10/2021 165.00p 169.20p 164.80p 167.20p 6055797
13/10/2021 157.30p 162.30p 157.30p 162.30p 2951121
12/10/2021 156.50p 160.30p 156.50p 159.00p 2193180
11/10/2021 160.70p 162.70p 157.30p 160.50p 2183659
08/10/2021 164.30p 164.30p 159.60p 162.70p 4477305
07/10/2021 165.00p 165.00p 161.40p 163.60p 3351814
06/10/2021 156.00p 162.50p 156.00p 160.90p 7090076
05/10/2021 153.40p 155.90p 152.30p 155.60p 7213355
04/10/2021 158.40p 158.50p 153.30p 153.30p 3431302
01/10/2021 160.80p 161.38p 157.20p 158.50p 4114454
30/09/2021 163.90p 165.53p 161.70p 161.70p 5316883
29/09/2021 173.60p 175.40p 173.00p 173.50p 6745784
28/09/2021 177.10p 177.10p 173.60p 174.00p 6974640
27/09/2021 175.20p 176.15p 174.00p 175.10p 3827621
24/09/2021 173.00p 175.50p 173.00p 173.50p 3383611
23/09/2021 176.00p 177.20p 174.97p 175.40p 2521342
22/09/2021 169.00p 175.40p 169.00p 175.10p 2423286
21/09/2021 172.80p 173.16p 170.10p 171.60p 6200851
20/09/2021 169.30p 171.60p 169.00p 171.60p 4439022
17/09/2021 168.60p 173.40p 168.60p 171.70p 4256765
16/09/2021 166.90p 172.80p 166.90p 172.10p 2600734
15/09/2021 168.10p 172.30p 168.10p 171.40p 3599246
14/09/2021 170.70p 171.30p 168.80p 171.00p 5229518
13/09/2021 165.00p 172.20p 165.00p 171.60p 5369842
10/09/2021 165.00p 169.40p 165.00p 167.10p 3027135
09/09/2021 166.40p 171.81p 165.30p 168.80p 7521721
08/09/2021 166.40p 166.60p 163.80p 164.90p 3920399
07/09/2021 167.20p 167.58p 164.40p 167.00p 2917293
06/09/2021 162.20p 167.20p 161.70p 167.20p 2802514
03/09/2021 161.30p 163.70p 160.50p 161.50p 2931271
02/09/2021 158.60p 163.60p 158.40p 163.60p 2686969
01/09/2021 158.80p 160.20p 156.77p 158.70p 5463333
31/08/2021 161.00p 161.35p 157.40p 159.20p 6239330
27/08/2021 160.60p 165.20p 159.80p 161.20p 2778645
26/08/2021 160.10p 165.00p 155.60p 163.40p 4507154
25/08/2021 154.90p 158.33p 154.60p 157.00p 2556438
24/08/2021 160.00p 160.00p 154.60p 154.80p 3698828
23/08/2021 155.70p 159.10p 155.60p 158.10p 4972000
20/08/2021 152.40p 155.80p 152.10p 155.20p 1756480
19/08/2021 152.50p 154.60p 150.10p 153.90p 2488477
18/08/2021 151.90p 153.30p 151.10p 153.00p 1842833
17/08/2021 151.50p 152.70p 150.00p 151.10p 1514589
16/08/2021 148.10p 152.80p 148.10p 151.50p 904422
13/08/2021 152.30p 153.10p 150.90p 151.50p 1343072
12/08/2021 147.00p 152.20p 147.00p 152.00p 898982
11/08/2021 154.40p 154.40p 150.70p 151.40p 850414
10/08/2021 148.10p 153.80p 148.10p 151.30p 2863789
09/08/2021 152.30p 152.30p 150.60p 151.50p 2080665
06/08/2021 148.50p 153.20p 148.50p 152.50p 1907887
05/08/2021 152.70p 152.70p 148.20p 151.20p 1787065
04/08/2021 153.90p 153.90p 148.40p 148.60p 1298566
03/08/2021 149.20p 151.40p 149.00p 150.80p 3001077
02/08/2021 149.10p 150.20p 148.30p 149.90p 2346353
30/07/2021 155.60p 155.60p 148.00p 148.00p 2892539
29/07/2021 150.00p 152.10p 149.00p 152.00p 4505134
28/07/2021 150.60p 152.50p 149.70p 151.40p 1918987
27/07/2021 153.60p 154.00p 148.60p 151.60p 1997189
26/07/2021 156.10p 156.10p 152.70p 153.20p 2902606
23/07/2021 151.70p 155.50p 151.70p 154.80p 1267733
22/07/2021 152.60p 153.60p 151.30p 151.80p 1851559
21/07/2021 149.20p 151.50p 148.70p 151.40p 2603328
20/07/2021 149.20p 150.00p 145.80p 148.30p 2976203
19/07/2021 152.10p 152.10p 146.50p 147.90p 2723902
16/07/2021 154.70p 157.60p 153.30p 153.90p 3948065
15/07/2021 166.50p 168.80p 152.16p 153.30p 5837447
14/07/2021 168.60p 168.90p 165.70p 167.70p 2327952
13/07/2021 168.40p 170.80p 167.90p 168.90p 2107143
12/07/2021 170.00p 170.00p 165.30p 168.00p 1895963
09/07/2021 165.00p 166.80p 163.50p 165.80p 1726007
08/07/2021 165.00p 165.02p 161.30p 162.90p 4243903
07/07/2021 166.20p 167.70p 164.48p 165.80p 2014660
06/07/2021 163.00p 165.00p 162.50p 162.90p 1889487
05/07/2021 160.60p 165.10p 160.30p 164.50p 1974382
02/07/2021 156.20p 162.90p 156.20p 160.20p 3369855
01/07/2021 159.30p 161.00p 157.80p 160.60p 2166756
30/06/2021 162.20p 162.20p 157.80p 158.60p 3565822
29/06/2021 159.00p 161.80p 158.10p 160.90p 2085536
28/06/2021 158.50p 162.80p 158.50p 162.20p 2410504
25/06/2021 158.00p 160.80p 158.00p 160.50p 1973113
24/06/2021 162.80p 163.30p 159.50p 159.50p 2856920
23/06/2021 160.00p 163.40p 160.00p 162.00p 2383377
22/06/2021 162.80p 163.70p 161.60p 163.70p 2126816
21/06/2021 162.40p 163.50p 159.70p 162.00p 5019911
18/06/2021 168.00p 168.10p 162.80p 164.80p 6048646
17/06/2021 167.00p 168.40p 165.90p 166.20p 3036487
16/06/2021 170.00p 170.10p 167.30p 168.30p 2961236
15/06/2021 169.50p 171.10p 165.58p 169.00p 4276563
14/06/2021 165.80p 170.70p 165.80p 168.80p 1191735
11/06/2021 170.00p 170.60p 168.70p 169.80p 1990901
10/06/2021 170.80p 173.00p 168.00p 168.80p 2485214
09/06/2021 172.00p 175.20p 172.00p 173.20p 4094945
08/06/2021 171.30p 175.60p 171.30p 175.00p 2558914
07/06/2021 171.10p 176.20p 171.10p 175.80p 2121116
04/06/2021 181.10p 181.10p 174.60p 175.10p 1793762
03/06/2021 178.20p 178.20p 175.40p 176.70p 2006510
02/06/2021 176.10p 176.10p 174.30p 175.60p 4725084
01/06/2021 172.00p 175.50p 172.00p 174.80p 5541153
28/05/2021 169.40p 173.80p 169.00p 173.40p 5686384
27/05/2021 165.50p 169.80p 165.30p 169.60p 5372022
26/05/2021 163.90p 168.60p 163.90p 166.20p 2887274
25/05/2021 164.40p 167.40p 164.40p 167.20p 1313349
24/05/2021 161.90p 166.50p 161.90p 165.80p 1580850
21/05/2021 165.30p 166.80p 164.50p 165.50p 2116059
20/05/2021 160.70p 166.90p 160.70p 166.70p 1559194
19/05/2021 165.30p 165.50p 163.70p 164.70p 2037485
18/05/2021 170.00p 170.00p 165.60p 166.90p 2034131
17/05/2021 167.60p 168.00p 165.70p 165.70p 1977655
14/05/2021 161.00p 167.80p 161.00p 167.10p 1710602
13/05/2021 163.00p 164.00p 160.50p 163.90p 1242072
12/05/2021 164.00p 166.90p 164.00p 165.00p 2215084
11/05/2021 165.00p 166.60p 163.40p 165.90p 3777487
10/05/2021 162.80p 168.80p 162.80p 168.20p 1810135
07/05/2021 163.90p 167.70p 163.80p 167.00p 1814812
06/05/2021 164.60p 164.60p 160.70p 162.60p 2187333
05/05/2021 158.80p 161.60p 158.80p 161.20p 1833707
04/05/2021 168.10p 168.10p 159.70p 160.70p 3279735
30/04/2021 162.00p 165.00p 162.00p 163.40p 2143178
29/04/2021 161.90p 166.00p 161.90p 164.00p 2411862
28/04/2021 167.00p 168.50p 165.00p 165.40p 1458380
27/04/2021 169.50p 169.50p 166.50p 167.40p 3566964
26/04/2021 163.30p 168.60p 163.30p 167.50p 1440442
23/04/2021 165.00p 168.10p 164.60p 167.30p 1624393
22/04/2021 164.90p 166.70p 163.90p 166.30p 1707694
21/04/2021 163.30p 166.30p 161.50p 164.10p 2219281
20/04/2021 169.00p 169.00p 164.50p 164.50p 2107240
19/04/2021 168.60p 170.30p 167.40p 167.50p 2273292
16/04/2021 165.00p 168.70p 164.50p 168.00p 2377015
15/04/2021 164.70p 167.60p 164.60p 167.50p 3081239
14/04/2021 164.30p 167.40p 163.10p 166.00p 2690338
13/04/2021 160.40p 167.10p 160.40p 165.40p 4853442
12/04/2021 162.30p 162.30p 159.10p 159.70p 1840491
09/04/2021 162.10p 167.60p 161.50p 162.20p 3932198
08/04/2021 155.00p 158.30p 155.00p 158.20p 2087917
07/04/2021 157.00p 157.00p 153.00p 154.80p 2070548
06/04/2021 154.00p 155.42p 152.90p 153.30p 1556460
01/04/2021 152.50p 152.70p 150.10p 151.80p 1366327
31/03/2021 151.20p 151.50p 149.30p 149.50p 3896339
30/03/2021 146.00p 151.00p 146.00p 150.70p 1715265
29/03/2021 148.50p 150.70p 147.50p 148.00p 1557939
26/03/2021 151.50p 151.90p 148.10p 151.20p 2081864
25/03/2021 155.60p 155.60p 147.30p 148.80p 2026655
24/03/2021 153.40p 153.40p 148.80p 151.20p 2606597
23/03/2021 154.70p 154.90p 149.80p 149.80p 2009702
22/03/2021 153.40p 156.75p 153.40p 154.30p 2078676
19/03/2021 161.40p 161.40p 156.10p 156.10p 4474746
18/03/2021 157.00p 159.80p 157.00p 158.80p 1649946
17/03/2021 155.40p 160.60p 155.40p 158.70p 2167259
16/03/2021 151.20p 159.40p 151.20p 159.10p 1726592
15/03/2021 158.00p 161.30p 156.30p 157.20p 2171093
12/03/2021 150.00p 158.70p 150.00p 158.70p 1643725
11/03/2021 158.10p 158.10p 153.20p 154.70p 3242228
10/03/2021 155.60p 158.10p 154.00p 155.10p 2224707
09/03/2021 162.70p 162.70p 157.60p 157.60p 1522322
08/03/2021 157.00p 159.00p 157.00p 158.40p 1553404
05/03/2021 156.90p 159.40p 156.40p 156.70p 1910888
04/03/2021 155.00p 160.40p 155.00p 158.30p 1543177

*Close Price adjusted for both dividends and splits