Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/03/2021 157.10p 159.50p 156.60p 159.00p 1506308
02/03/2021 153.30p 156.70p 153.10p 155.00p 1369986
01/03/2021 154.20p 156.50p 154.10p 154.10p 1883171
26/02/2021 155.70p 157.00p 152.20p 152.20p 2789794
25/02/2021 155.10p 160.50p 155.10p 157.50p 2028016
24/02/2021 160.50p 162.50p 156.70p 159.60p 2765476
23/02/2021 157.00p 159.00p 153.60p 159.00p 3503989
22/02/2021 157.00p 157.00p 152.10p 153.70p 2441809
19/02/2021 154.90p 157.05p 153.40p 155.60p 2378274
18/02/2021 161.00p 161.00p 153.30p 153.30p 3234206
17/02/2021 162.20p 162.20p 157.40p 158.00p 1995844
16/02/2021 160.00p 160.20p 156.60p 159.80p 2227866
15/02/2021 156.20p 158.26p 155.30p 156.40p 1386667
12/02/2021 153.50p 156.40p 153.50p 155.00p 1790870
11/02/2021 153.00p 155.70p 150.90p 155.60p 2663250
10/02/2021 150.40p 151.30p 148.70p 150.70p 1842093
09/02/2021 145.10p 150.72p 144.00p 149.10p 1943851
08/02/2021 144.50p 146.90p 144.00p 144.70p 1615558
05/02/2021 143.30p 146.10p 143.30p 144.40p 2757012
04/02/2021 138.80p 143.90p 138.80p 143.30p 1745708
03/02/2021 145.70p 145.70p 142.00p 142.00p 1386849
02/02/2021 137.80p 145.20p 137.80p 143.20p 2125448
01/02/2021 137.80p 143.20p 137.80p 142.20p 1842834
29/01/2021 141.30p 141.80p 139.00p 140.80p 2493448
28/01/2021 139.90p 142.80p 137.20p 142.50p 2454176
27/01/2021 138.50p 142.50p 138.50p 140.30p 1456336
26/01/2021 142.30p 142.80p 140.50p 141.90p 1279000
25/01/2021 148.60p 148.60p 140.70p 141.90p 1587367
22/01/2021 144.10p 145.90p 143.60p 145.50p 1860555
21/01/2021 139.60p 146.80p 139.60p 145.20p 1152034
20/01/2021 146.00p 146.00p 142.70p 144.30p 1718999
19/01/2021 146.20p 146.20p 141.80p 142.80p 1282678
18/01/2021 143.20p 145.30p 141.20p 143.40p 1149320
15/01/2021 143.40p 144.80p 142.20p 143.30p 1947253
14/01/2021 141.70p 147.30p 141.70p 145.80p 2232787
13/01/2021 149.40p 149.40p 141.10p 141.40p 1965052
12/01/2021 144.00p 146.50p 143.30p 145.30p 1207827
11/01/2021 149.30p 149.30p 144.20p 144.50p 1552515
08/01/2021 151.50p 152.00p 148.70p 148.90p 1745143
07/01/2021 149.00p 151.40p 146.50p 149.10p 1617212
06/01/2021 143.00p 149.00p 142.70p 148.20p 2861943
05/01/2021 143.90p 147.70p 142.70p 145.50p 2078772
04/01/2021 144.40p 145.40p 142.50p 143.30p 2604924
31/12/2020 141.60p 143.40p 141.10p 143.00p 549910
30/12/2020 145.00p 147.70p 142.30p 144.20p 782109
29/12/2020 147.50p 150.30p 145.10p 146.40p 2247194
24/12/2020 143.80p 146.70p 142.70p 146.70p 616713
23/12/2020 138.00p 144.10p 138.00p 143.30p 1225041
22/12/2020 138.20p 143.20p 138.20p 141.10p 1452737
21/12/2020 141.50p 141.50p 138.00p 141.00p 3019216
18/12/2020 139.10p 144.10p 139.10p 144.10p 4539491
17/12/2020 139.70p 144.00p 139.70p 142.10p 2355865
16/12/2020 137.60p 142.80p 137.60p 142.20p 4251623
15/12/2020 139.50p 140.30p 137.20p 140.30p 1857164
14/12/2020 136.00p 141.80p 136.00p 138.10p 1856679
11/12/2020 135.50p 138.70p 135.50p 138.30p 2881231
10/12/2020 135.30p 138.70p 135.30p 137.20p 2262439
09/12/2020 137.70p 138.90p 133.80p 138.40p 2240129
08/12/2020 137.80p 137.80p 133.10p 134.30p 2146003
07/12/2020 147.00p 147.00p 136.70p 136.70p 1992936
04/12/2020 144.30p 145.50p 141.90p 143.20p 2778117
03/12/2020 136.30p 143.30p 136.30p 142.50p 2596056
02/12/2020 133.00p 138.80p 133.00p 138.00p 3133415
01/12/2020 128.30p 135.60p 128.30p 134.30p 2650398
30/11/2020 130.00p 134.53p 130.00p 130.20p 4017046
27/11/2020 129.30p 134.20p 128.60p 131.10p 6343193
26/11/2020 137.50p 137.50p 129.30p 131.80p 1338977
25/11/2020 134.70p 137.10p 133.70p 134.60p 3114605
24/11/2020 137.40p 137.40p 134.30p 137.00p 1745162
23/11/2020 133.90p 134.67p 132.70p 134.30p 2044285
20/11/2020 137.50p 137.50p 132.00p 133.00p 1386384
19/11/2020 136.80p 137.80p 134.30p 134.50p 2086574
18/11/2020 134.50p 138.50p 134.50p 138.00p 2822149
17/11/2020 133.40p 138.50p 133.40p 137.50p 1605708
16/11/2020 136.00p 137.20p 133.40p 136.50p 2647654
13/11/2020 130.30p 133.30p 130.30p 132.60p 2565038
12/11/2020 131.10p 133.70p 129.10p 131.60p 3000197
10/11/2020 122.80p 131.00p 122.80p 128.70p 4115321
09/11/2020 110.10p 126.20p 109.30p 125.00p 4731274
06/11/2020 111.30p 111.80p 108.30p 108.50p 2674498
05/11/2020 109.70p 111.70p 107.20p 109.80p 3971552
04/11/2020 105.70p 109.40p 105.70p 108.40p 2463116
03/11/2020 106.60p 108.50p 106.40p 107.50p 2576444
02/11/2020 105.10p 107.10p 104.40p 105.60p 2005982
30/10/2020 105.80p 107.90p 105.80p 106.80p 2567732
29/10/2020 107.70p 108.50p 106.30p 107.20p 3092639
28/10/2020 105.10p 107.90p 105.10p 106.30p 3045303
27/10/2020 112.90p 112.90p 108.40p 108.40p 3488452
26/10/2020 112.30p 113.90p 110.70p 110.70p 2635560
23/10/2020 114.30p 115.30p 112.60p 113.80p 1735762
22/10/2020 112.20p 115.00p 112.20p 113.40p 1937830
21/10/2020 112.30p 116.20p 112.30p 114.50p 2197330
20/10/2020 114.10p 115.90p 112.60p 114.20p 1701799
19/10/2020 111.40p 113.80p 111.40p 113.70p 2037561
16/10/2020 114.30p 117.60p 111.90p 112.30p 2678316
15/10/2020 115.10p 116.10p 112.40p 114.30p 2371230
14/10/2020 114.40p 120.10p 114.40p 115.80p 1637935
13/10/2020 121.60p 121.60p 115.50p 116.40p 1157464
12/10/2020 117.50p 120.10p 113.60p 119.00p 1885450
09/10/2020 113.60p 117.40p 113.60p 117.00p 1971915
08/10/2020 113.60p 117.83p 112.80p 115.90p 1693481
07/10/2020 116.10p 117.50p 115.00p 115.40p 1647983
06/10/2020 116.50p 116.90p 114.20p 116.50p 1415543
05/10/2020 113.20p 115.50p 112.10p 114.80p 1678935
02/10/2020 111.90p 111.90p 108.70p 111.80p 2260919
01/10/2020 115.60p 115.60p 111.90p 113.00p 1811993
30/09/2020 111.80p 113.90p 111.10p 113.00p 3793353
29/09/2020 115.00p 115.00p 110.90p 111.30p 1764922
28/09/2020 111.10p 113.80p 110.50p 112.90p 2387802
25/09/2020 112.20p 112.20p 107.20p 109.20p 7658041
24/09/2020 108.80p 111.30p 108.80p 109.00p 2534106
23/09/2020 105.60p 112.60p 105.60p 110.40p 8619162
22/09/2020 108.10p 110.00p 105.60p 105.60p 3464521
21/09/2020 113.70p 113.70p 108.10p 109.10p 1858666
18/09/2020 117.20p 117.20p 113.50p 114.00p 5375094
17/09/2020 116.00p 116.30p 110.90p 114.40p 5818450
16/09/2020 120.10p 120.10p 112.90p 116.60p 2982847
15/09/2020 121.10p 121.10p 116.80p 116.80p 2343910
14/09/2020 113.10p 118.70p 113.10p 118.00p 2987384
11/09/2020 116.30p 119.20p 115.70p 116.60p 2161416
10/09/2020 119.40p 122.00p 117.40p 117.90p 1334991
09/09/2020 121.20p 121.30p 116.80p 120.00p 1953389
08/09/2020 121.20p 121.20p 115.60p 118.40p 2717091
07/09/2020 118.30p 119.60p 116.80p 118.20p 1212501
04/09/2020 113.70p 120.60p 113.70p 116.40p 1550220
03/09/2020 116.50p 119.80p 116.30p 116.30p 1923900
02/09/2020 114.30p 117.90p 114.30p 115.80p 2456421
01/09/2020 122.20p 122.20p 116.20p 116.50p 2332809
31/08/2020 118.80p 121.50p 116.47p 120.60p 2700551
28/08/2020 118.80p 121.50p 116.47p 120.60p 2700551
27/08/2020 119.80p 120.80p 114.90p 116.90p 3287684
26/08/2020 116.90p 118.20p 115.80p 117.40p 1538953
25/08/2020 119.00p 120.50p 116.30p 116.50p 1586559
24/08/2020 113.70p 120.16p 113.70p 119.00p 575749
21/08/2020 119.00p 119.30p 115.00p 116.70p 1780322
20/08/2020 116.60p 118.80p 116.60p 117.60p 1054332
19/08/2020 119.00p 121.30p 118.10p 118.80p 1620419
18/08/2020 120.10p 124.60p 120.10p 120.70p 1096048
17/08/2020 120.60p 124.60p 120.60p 122.60p 1003736
14/08/2020 121.20p 123.20p 120.70p 121.80p 1347571
13/08/2020 122.10p 125.80p 122.10p 124.20p 799275
12/08/2020 126.50p 126.50p 122.90p 125.20p 1121123
11/08/2020 118.50p 124.10p 118.50p 124.10p 967869
10/08/2020 118.90p 119.70p 116.90p 119.30p 1479658
07/08/2020 116.80p 119.30p 115.50p 117.90p 1491876
06/08/2020 120.00p 120.00p 114.90p 116.50p 1310857
05/08/2020 117.40p 119.10p 115.80p 118.50p 1907170
04/08/2020 110.60p 116.00p 110.60p 114.40p 2268908
03/08/2020 109.20p 113.80p 107.63p 113.00p 1651477
31/07/2020 114.10p 114.10p 109.00p 109.00p 2529878
30/07/2020 114.10p 115.40p 109.90p 110.90p 2324716
29/07/2020 117.70p 117.70p 114.80p 114.80p 2389643
28/07/2020 121.30p 121.30p 115.90p 117.10p 1401294
27/07/2020 115.70p 118.70p 115.30p 118.50p 961186
24/07/2020 120.00p 121.20p 117.80p 117.80p 1664444
23/07/2020 126.30p 126.30p 121.20p 122.80p 1971380
22/07/2020 126.20p 126.80p 121.70p 122.70p 1621382
21/07/2020 124.70p 130.00p 124.00p 126.30p 2876072
20/07/2020 122.30p 122.30p 117.80p 121.70p 3099256
17/07/2020 120.90p 124.50p 119.05p 120.20p 2181062
16/07/2020 123.50p 125.20p 120.30p 125.00p 4379294
15/07/2020 125.80p 128.40p 123.30p 126.60p 1874075
14/07/2020 122.60p 123.80p 121.10p 122.90p 1335397
13/07/2020 124.20p 124.30p 120.00p 124.20p 1608319
10/07/2020 117.30p 121.70p 117.30p 120.20p 1852311
09/07/2020 119.90p 121.40p 119.60p 119.90p 2229800
08/07/2020 122.00p 123.86p 119.40p 119.90p 1699706
07/07/2020 122.70p 123.70p 121.10p 123.30p 1362743
06/07/2020 123.20p 124.60p 120.90p 123.00p 1816317
03/07/2020 120.30p 121.90p 118.50p 121.10p 1481481
02/07/2020 121.20p 122.40p 119.30p 120.30p 1456094
01/07/2020 121.90p 121.90p 115.90p 118.50p 1378479
30/06/2020 123.00p 125.20p 118.24p 119.00p 3051871
29/06/2020 121.00p 124.30p 121.00p 123.10p 2719917
26/06/2020 121.40p 124.60p 118.90p 121.90p 2388781
25/06/2020 116.00p 119.10p 114.60p 118.00p 1671846
24/06/2020 122.50p 123.50p 116.90p 116.90p 1589064
23/06/2020 124.90p 124.90p 121.70p 122.70p 1491197
22/06/2020 123.10p 124.40p 121.70p 122.20p 1831630
19/06/2020 125.00p 127.60p 123.20p 124.30p 15608592
18/06/2020 122.70p 126.60p 121.80p 124.20p 2449318
17/06/2020 122.50p 125.20p 121.90p 123.60p 2238904
16/06/2020 125.80p 126.10p 121.90p 122.50p 2371956
15/06/2020 115.00p 121.40p 114.40p 121.40p 3444981
12/06/2020 118.90p 122.90p 118.20p 119.00p 3407738
11/06/2020 122.60p 124.40p 120.70p 120.70p 1996434
10/06/2020 131.40p 133.50p 125.50p 127.00p 2460753
09/06/2020 132.40p 132.60p 127.50p 130.10p 5962619
08/06/2020 131.60p 131.80p 128.30p 130.90p 5529711
05/06/2020 125.00p 128.70p 123.10p 128.00p 5223060
04/06/2020 123.00p 124.70p 119.78p 123.10p 2860342
03/06/2020 119.70p 122.30p 117.40p 121.50p 2249521
02/06/2020 118.90p 120.30p 114.70p 117.90p 2480840
01/06/2020 114.90p 118.02p 114.90p 115.80p 2316584
29/05/2020 115.50p 116.00p 110.80p 112.70p 5572472
28/05/2020 117.40p 119.80p 113.50p 116.30p 2313927
27/05/2020 109.80p 115.60p 109.80p 114.60p 4761627
26/05/2020 108.50p 111.00p 107.47p 109.80p 2081009
25/05/2020 107.60p 108.10p 104.40p 107.00p 1665438
22/05/2020 107.60p 108.10p 104.40p 107.00p 1667857

*Close Price adjusted for both dividends and splits