Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/05/2020 103.70p 108.50p 103.40p 108.00p 2284804
20/05/2020 106.50p 107.30p 102.40p 106.20p 2058153
19/05/2020 106.70p 107.80p 104.70p 105.90p 2286379
18/05/2020 100.20p 105.80p 99.60p 105.40p 2166140
15/05/2020 99.05p 101.72p 97.65p 98.00p 3060964
14/05/2020 98.15p 100.20p 94.65p 98.10p 3251303
13/05/2020 102.10p 102.40p 99.40p 99.40p 2696503
12/05/2020 104.30p 106.00p 103.10p 103.40p 1965352
11/05/2020 106.80p 108.80p 103.20p 104.80p 1531814
08/05/2020 103.50p 105.48p 101.30p 104.70p 2444387
07/05/2020 103.50p 105.48p 101.30p 104.70p 2444387
06/05/2020 102.40p 106.60p 100.90p 102.30p 2869496
05/05/2020 106.40p 107.30p 103.40p 105.00p 2726939
04/05/2020 106.40p 106.56p 101.60p 104.10p 2814627
01/05/2020 104.70p 110.00p 104.70p 105.90p 2081704
30/04/2020 114.00p 114.10p 107.10p 108.50p 6836281
29/04/2020 108.60p 114.30p 108.50p 111.50p 4833220
28/04/2020 105.00p 110.20p 105.00p 108.10p 3045292
27/04/2020 106.70p 107.70p 104.40p 105.00p 2589945
24/04/2020 101.70p 105.10p 101.70p 103.10p 2086685
23/04/2020 103.20p 108.10p 103.20p 105.90p 2019679
22/04/2020 105.60p 109.30p 104.60p 105.10p 1949318
21/04/2020 106.00p 107.20p 100.30p 106.00p 2858931
20/04/2020 110.40p 110.40p 102.60p 107.10p 2636042
17/04/2020 103.20p 107.30p 101.20p 105.60p 4605849
16/04/2020 101.00p 105.40p 96.35p 99.35p 3430949
15/04/2020 110.30p 110.30p 100.00p 101.40p 3444491
14/04/2020 117.10p 117.30p 105.30p 112.50p 5120859
09/04/2020 105.60p 115.00p 105.60p 115.00p 3935953
08/04/2020 97.40p 106.50p 97.15p 105.10p 7408421
07/04/2020 97.10p 103.00p 96.40p 99.35p 10586221
06/04/2020 95.40p 99.40p 93.85p 95.80p 10191770
03/04/2020 94.50p 96.20p 85.25p 92.00p 10374218
02/04/2020 93.00p 103.30p 89.90p 94.80p 7183065
01/04/2020 109.60p 112.90p 109.40p 109.40p 2826458
31/03/2020 110.20p 115.30p 110.20p 115.20p 2404353
30/03/2020 111.40p 111.40p 102.90p 110.00p 3877900
27/03/2020 116.30p 118.10p 111.10p 112.20p 3085419
26/03/2020 111.30p 120.70p 109.50p 120.40p 2743416
25/03/2020 116.90p 125.00p 110.10p 115.00p 4360442
24/03/2020 110.20p 116.60p 104.90p 116.60p 3112688
23/03/2020 102.00p 106.40p 96.89p 105.20p 4949925
20/03/2020 118.30p 120.00p 104.30p 106.90p 6319253
19/03/2020 120.60p 127.70p 105.40p 112.70p 4976382
18/03/2020 119.80p 125.70p 116.00p 120.90p 6824245
17/03/2020 136.90p 136.90p 106.84p 121.00p 7906773
16/03/2020 115.00p 115.00p 92.35p 109.20p 11713354
13/03/2020 111.20p 117.30p 109.80p 115.30p 10673174
12/03/2020 109.70p 114.20p 109.00p 110.50p 10524477
11/03/2020 120.80p 123.00p 117.90p 119.10p 6004307
10/03/2020 122.00p 124.70p 118.60p 119.60p 6416994
09/03/2020 118.70p 122.00p 117.00p 118.60p 8669519
06/03/2020 126.70p 127.80p 122.80p 126.30p 5457638
05/03/2020 131.60p 132.70p 127.20p 127.80p 4256014
04/03/2020 136.00p 136.10p 131.60p 131.60p 7368015
03/03/2020 137.90p 138.90p 133.50p 133.50p 6897005
02/03/2020 142.70p 142.90p 133.70p 135.60p 8239326
28/02/2020 137.70p 139.60p 133.80p 138.30p 7805500
27/02/2020 145.50p 146.20p 139.40p 140.90p 3808600
26/02/2020 148.00p 149.38p 144.00p 147.90p 4049774
25/02/2020 156.70p 156.70p 149.65p 149.80p 4386235
24/02/2020 155.70p 155.70p 150.60p 153.20p 4445445
21/02/2020 163.00p 163.00p 157.05p 158.80p 3603112
20/02/2020 155.50p 165.20p 155.50p 161.70p 3669151
19/02/2020 161.90p 162.80p 161.00p 162.30p 2596688
18/02/2020 165.00p 165.00p 161.00p 161.70p 1688963
17/02/2020 165.30p 166.20p 163.70p 165.60p 1181457
14/02/2020 163.10p 165.60p 161.80p 165.00p 2354683
13/02/2020 164.30p 166.08p 161.80p 163.00p 2515999
12/02/2020 162.40p 166.20p 161.60p 165.10p 1532290
11/02/2020 159.90p 164.70p 159.90p 163.90p 1719799
10/02/2020 164.80p 166.00p 161.67p 162.60p 1007467
07/02/2020 170.00p 170.00p 163.74p 164.60p 2006302
06/02/2020 167.30p 168.00p 164.90p 165.90p 2860570
05/02/2020 159.00p 165.70p 159.00p 165.70p 2767799
04/02/2020 157.50p 162.30p 156.70p 161.20p 1681074
03/02/2020 155.50p 156.70p 153.80p 156.70p 2896636
31/01/2020 158.90p 159.00p 154.90p 155.20p 1554285
30/01/2020 161.40p 161.40p 156.50p 157.10p 1118099
29/01/2020 159.70p 160.80p 159.10p 159.80p 1258286
28/01/2020 162.80p 162.80p 158.74p 159.50p 1667194
27/01/2020 163.60p 163.60p 159.22p 159.70p 1828560
24/01/2020 164.40p 164.60p 163.00p 163.30p 1357746
23/01/2020 162.20p 164.00p 161.40p 161.40p 1932180
22/01/2020 162.90p 165.50p 162.90p 164.10p 2122327
21/01/2020 162.90p 166.20p 162.90p 165.30p 2226861
20/01/2020 165.60p 169.20p 165.10p 165.60p 1962945
17/01/2020 167.90p 169.40p 167.10p 169.40p 2372913
16/01/2020 157.00p 170.10p 157.00p 166.70p 5769511
15/01/2020 174.50p 174.50p 170.90p 172.60p 2266662
14/01/2020 166.40p 174.10p 166.40p 172.90p 2582139
13/01/2020 172.60p 172.60p 169.70p 170.40p 2216006
10/01/2020 170.00p 171.50p 167.80p 169.40p 2966195
09/01/2020 179.90p 179.90p 170.60p 172.10p 3410541
08/01/2020 173.20p 177.40p 173.20p 175.90p 2645706
07/01/2020 177.70p 179.60p 176.50p 177.20p 2139165
06/01/2020 179.20p 179.20p 175.50p 177.00p 2511796
03/01/2020 180.30p 181.70p 179.50p 179.50p 1501092
02/01/2020 181.80p 183.50p 181.50p 182.80p 1193726
31/12/2019 182.40p 182.50p 180.70p 181.60p 564075
30/12/2019 182.20p 183.50p 181.70p 182.20p 1249885
27/12/2019 182.00p 184.10p 180.32p 183.50p 1106707
24/12/2019 180.00p 182.70p 179.40p 182.60p 502105
23/12/2019 180.50p 181.80p 179.67p 180.20p 1134478
20/12/2019 177.10p 180.70p 177.00p 179.70p 2518794
19/12/2019 178.70p 178.90p 177.10p 178.90p 2914004
18/12/2019 180.30p 182.30p 177.00p 178.00p 3087546
17/12/2019 182.60p 183.50p 179.58p 183.00p 4206823
16/12/2019 177.60p 182.70p 176.70p 182.60p 4071425
13/12/2019 175.20p 186.00p 174.60p 177.40p 6609633
12/12/2019 167.90p 170.00p 165.80p 168.40p 2545404
11/12/2019 167.90p 167.90p 163.10p 166.30p 2734561
10/12/2019 169.20p 169.20p 163.00p 165.10p 1905090
09/12/2019 165.80p 167.70p 165.30p 167.00p 1994172
06/12/2019 164.40p 167.80p 164.40p 167.50p 2148157
05/12/2019 167.40p 167.90p 165.30p 166.80p 2221719
04/12/2019 167.60p 167.60p 163.50p 166.60p 2181547
03/12/2019 165.70p 167.00p 163.10p 164.60p 1522549
02/12/2019 166.00p 167.90p 164.60p 165.70p 2704827
29/11/2019 168.90p 169.50p 166.70p 166.70p 2303469
28/11/2019 167.00p 169.60p 167.00p 169.10p 2709971
27/11/2019 167.90p 169.60p 166.70p 168.50p 2093843
26/11/2019 168.60p 168.60p 166.20p 168.10p 2726574
25/11/2019 163.60p 168.40p 161.50p 167.00p 4640733
22/11/2019 164.10p 166.50p 163.20p 165.50p 2197645
21/11/2019 162.00p 163.30p 159.70p 162.80p 2794394
20/11/2019 165.50p 166.00p 163.70p 165.30p 2464299
19/11/2019 164.00p 166.70p 162.84p 165.00p 2249675
18/11/2019 162.80p 164.10p 161.60p 162.00p 2071169
15/11/2019 162.50p 163.60p 160.90p 161.80p 2014491
14/11/2019 160.80p 162.60p 160.38p 160.80p 1456908
13/11/2019 161.00p 161.10p 158.40p 161.10p 1743446
12/11/2019 162.10p 162.20p 159.50p 161.60p 1499209
11/11/2019 161.30p 161.80p 158.80p 160.80p 1585657
08/11/2019 161.10p 162.00p 160.00p 161.60p 1012420
07/11/2019 161.90p 162.90p 158.80p 162.70p 1562803
06/11/2019 162.70p 162.70p 159.30p 160.40p 1593406
05/11/2019 160.60p 163.40p 160.40p 162.80p 2854148
04/11/2019 161.80p 162.40p 160.12p 161.40p 2320535
01/11/2019 156.80p 160.40p 156.80p 160.00p 2543424
31/10/2019 156.80p 158.10p 155.80p 157.10p 2101344
30/10/2019 156.20p 158.00p 156.20p 157.60p 1872677
29/10/2019 160.70p 160.70p 156.90p 157.70p 2817675
28/10/2019 157.70p 160.90p 157.70p 160.30p 2226583
25/10/2019 158.90p 160.82p 157.20p 158.20p 2650350
24/10/2019 160.00p 162.90p 159.00p 159.80p 3011605
23/10/2019 156.50p 159.40p 156.50p 159.10p 3126563
22/10/2019 160.80p 162.00p 156.80p 158.60p 3683347
21/10/2019 160.00p 161.70p 158.60p 161.50p 4018144
18/10/2019 158.50p 162.60p 158.26p 160.10p 4594397
17/10/2019 159.00p 161.70p 156.00p 159.10p 7181670
16/10/2019 155.00p 159.90p 153.00p 158.30p 4924224
15/10/2019 149.30p 157.10p 149.30p 155.40p 8766011
14/10/2019 150.80p 151.20p 141.90p 143.70p 5856176
11/10/2019 142.90p 150.70p 140.90p 148.50p 7573910
10/10/2019 140.20p 142.50p 139.28p 141.90p 3011372
09/10/2019 137.70p 146.79p 136.40p 139.20p 4171537
08/10/2019 134.00p 138.10p 131.80p 138.10p 9546516
07/10/2019 141.40p 142.60p 140.00p 142.00p 6007197
04/10/2019 139.00p 141.10p 137.80p 141.00p 2728452
03/10/2019 139.70p 139.70p 136.53p 138.70p 3425161
02/10/2019 149.00p 149.00p 143.30p 145.60p 6476709
01/10/2019 151.80p 153.15p 149.13p 149.60p 3883761
30/09/2019 150.30p 151.90p 150.30p 150.80p 2759750
27/09/2019 147.30p 151.70p 147.30p 150.20p 3064035
26/09/2019 144.50p 149.10p 144.50p 147.50p 2336881
25/09/2019 146.50p 147.20p 142.50p 145.00p 3088281
24/09/2019 149.00p 149.00p 144.70p 146.30p 10011300
23/09/2019 151.20p 151.20p 147.00p 147.50p 3496584
20/09/2019 149.60p 151.70p 149.00p 150.40p 4887414
19/09/2019 147.10p 150.00p 147.10p 150.00p 4212736
18/09/2019 150.40p 152.80p 148.00p 148.40p 3909072
17/09/2019 154.20p 154.20p 149.00p 151.80p 3250945
16/09/2019 155.70p 155.70p 152.50p 153.70p 3996868
13/09/2019 148.40p 155.60p 148.00p 155.30p 13094736
12/09/2019 153.00p 153.32p 146.70p 148.30p 4383117
11/09/2019 153.10p 155.30p 151.80p 151.80p 3250928
10/09/2019 150.40p 152.30p 149.50p 151.40p 3375293
09/09/2019 150.30p 151.00p 149.40p 150.80p 3658412
06/09/2019 148.40p 149.40p 147.28p 149.30p 2480278
05/09/2019 147.20p 148.60p 146.60p 147.00p 3442995
04/09/2019 146.30p 147.30p 145.70p 146.30p 2616911
03/09/2019 145.50p 148.50p 145.50p 146.90p 4311192
02/09/2019 140.30p 145.70p 140.30p 145.70p 3177085
30/08/2019 136.80p 141.20p 135.00p 140.00p 6101464
29/08/2019 137.90p 138.70p 132.00p 138.00p 7183180
28/08/2019 144.90p 144.90p 139.10p 139.10p 4672578
27/08/2019 143.70p 144.80p 141.70p 144.20p 3984994
23/08/2019 146.80p 147.80p 143.80p 144.00p 3172165
22/08/2019 146.30p 148.70p 144.20p 145.30p 2828381
21/08/2019 145.00p 148.40p 144.54p 148.20p 2710457
20/08/2019 147.10p 147.80p 144.70p 144.70p 2724833
19/08/2019 147.00p 147.80p 145.40p 146.90p 3497202
16/08/2019 143.50p 145.70p 143.50p 145.70p 2505365
15/08/2019 145.40p 145.66p 141.90p 143.50p 4013025
14/08/2019 150.00p 150.90p 144.10p 144.90p 4064156
13/08/2019 151.10p 151.90p 147.20p 150.80p 3586516
12/08/2019 152.00p 152.80p 148.90p 149.20p 1503918
09/08/2019 152.20p 152.80p 150.10p 150.60p 1903643
08/08/2019 150.10p 152.40p 149.90p 152.40p 2734032

*Close Price adjusted for both dividends and splits