Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/08/2019 148.50p 151.30p 147.80p 149.80p 4103356
06/08/2019 146.10p 149.30p 146.10p 147.50p 3537424
05/08/2019 147.90p 149.10p 146.20p 146.90p 3108386
02/08/2019 153.40p 154.00p 149.70p 150.80p 3184817
01/08/2019 153.00p 156.50p 152.80p 156.50p 2640510
31/07/2019 153.50p 155.90p 153.50p 154.10p 2766878
30/07/2019 156.10p 156.90p 154.10p 154.40p 2373357
29/07/2019 154.30p 157.30p 154.00p 156.20p 2303297
26/07/2019 153.80p 156.00p 153.00p 154.90p 2263123
25/07/2019 154.90p 155.60p 152.20p 152.40p 2209531
24/07/2019 153.70p 154.40p 151.10p 153.50p 3031770
23/07/2019 148.00p 154.70p 145.90p 152.30p 6379836
22/07/2019 149.60p 150.60p 146.90p 147.10p 5561863
19/07/2019 149.60p 152.40p 149.60p 151.00p 3360861
18/07/2019 147.60p 151.20p 146.30p 149.40p 4775135
17/07/2019 148.90p 149.50p 147.00p 148.50p 6721852
16/07/2019 149.70p 151.40p 146.00p 151.00p 5184443
15/07/2019 149.80p 152.71p 148.90p 151.50p 2413232
12/07/2019 147.10p 151.90p 147.10p 150.50p 3214450
11/07/2019 148.80p 148.80p 145.90p 147.80p 3725435
10/07/2019 153.10p 153.10p 144.87p 147.80p 7235017
09/07/2019 159.10p 159.10p 155.70p 156.90p 2873031
08/07/2019 158.10p 160.20p 156.60p 159.70p 1486505
05/07/2019 162.60p 162.60p 154.30p 158.00p 2652735
04/07/2019 162.50p 163.56p 161.80p 161.80p 1300813
03/07/2019 157.30p 163.50p 157.30p 163.30p 1554390
02/07/2019 159.30p 161.50p 158.30p 161.50p 2223627
01/07/2019 158.50p 160.00p 156.90p 158.60p 1925993
28/06/2019 157.40p 158.70p 156.30p 157.10p 2106238
27/06/2019 156.80p 157.80p 155.30p 157.40p 2699731
26/06/2019 162.10p 162.10p 156.32p 156.60p 3477993
25/06/2019 161.30p 162.70p 161.00p 162.60p 2141261
24/06/2019 165.90p 166.10p 162.20p 162.60p 1793479
21/06/2019 164.10p 166.00p 164.00p 165.30p 9183951
20/06/2019 161.30p 165.30p 161.20p 165.20p 3179322
19/06/2019 160.80p 161.40p 160.00p 160.40p 3107082
18/06/2019 156.10p 160.30p 154.50p 160.00p 2761314
17/06/2019 154.70p 156.60p 154.00p 155.80p 1596350
14/06/2019 155.40p 155.40p 153.10p 153.40p 2084814
13/06/2019 154.20p 156.60p 154.00p 154.70p 2461620
12/06/2019 153.60p 154.50p 152.60p 153.60p 2115029
11/06/2019 153.90p 155.50p 152.80p 155.00p 2350145
10/06/2019 152.90p 153.70p 152.10p 152.70p 1721164
07/06/2019 151.20p 152.70p 150.44p 152.30p 2803017
06/06/2019 150.40p 152.50p 149.50p 150.10p 1673047
05/06/2019 149.10p 151.80p 149.00p 150.40p 1576448
04/06/2019 144.90p 148.50p 144.40p 148.20p 1767939
03/06/2019 148.10p 148.10p 145.40p 145.90p 3093657
31/05/2019 149.30p 149.30p 147.10p 148.40p 2702195
30/05/2019 146.80p 149.70p 146.20p 149.30p 7632891
29/05/2019 149.40p 149.70p 146.20p 147.30p 6076964
28/05/2019 150.30p 150.40p 148.60p 150.30p 6652010
24/05/2019 149.50p 152.10p 149.10p 150.00p 4822702
23/05/2019 149.80p 149.80p 148.20p 148.50p 3087288
22/05/2019 148.40p 150.60p 148.20p 150.60p 7645701
21/05/2019 148.80p 150.20p 147.80p 148.00p 14742324
20/05/2019 151.90p 152.00p 147.30p 147.80p 3388085
17/05/2019 146.60p 149.10p 146.60p 149.10p 2467426
16/05/2019 147.00p 148.00p 145.60p 148.00p 6101984
15/05/2019 147.40p 149.50p 144.90p 145.80p 2454090
14/05/2019 145.90p 147.70p 145.10p 146.60p 3341556
13/05/2019 147.70p 147.70p 144.90p 144.90p 2238216
10/05/2019 147.00p 148.90p 146.60p 147.20p 1805643
09/05/2019 150.20p 150.20p 146.50p 146.50p 2503966
08/05/2019 149.20p 150.80p 148.20p 149.80p 7825061
07/05/2019 152.00p 152.00p 149.20p 150.00p 2609722
03/05/2019 150.50p 151.70p 149.50p 151.30p 3217377
02/05/2019 150.90p 152.10p 149.40p 150.10p 2280087
01/05/2019 152.50p 153.03p 151.30p 151.80p 489578
30/04/2019 152.00p 153.70p 150.30p 151.60p 3667212
29/04/2019 155.10p 156.20p 152.70p 153.10p 1187528
26/04/2019 155.60p 155.60p 152.00p 155.00p 2549659
25/04/2019 156.20p 159.90p 154.70p 155.60p 1946851
24/04/2019 152.00p 157.40p 152.00p 157.40p 4731028
23/04/2019 148.90p 153.00p 147.50p 152.90p 5901884
18/04/2019 155.00p 155.50p 148.00p 148.00p 6177617
17/04/2019 157.60p 160.49p 153.90p 155.50p 4457610
16/04/2019 157.40p 159.00p 151.00p 158.80p 4055475
15/04/2019 158.80p 163.50p 158.80p 163.10p 3320197
12/04/2019 158.00p 160.00p 157.40p 159.00p 2378236
11/04/2019 156.00p 158.50p 155.36p 157.80p 2327928
10/04/2019 150.70p 155.80p 150.70p 155.60p 6455568
09/04/2019 151.10p 152.90p 146.80p 151.90p 5243063
08/04/2019 152.70p 154.20p 151.82p 152.70p 3311368
05/04/2019 154.00p 154.30p 152.30p 152.70p 1717352
04/04/2019 154.70p 155.10p 153.40p 154.80p 1405100
03/04/2019 151.20p 154.70p 149.98p 154.70p 2800620
02/04/2019 151.20p 151.80p 149.10p 150.20p 2025690
01/04/2019 149.80p 151.70p 149.20p 150.20p 1740794
29/03/2019 148.00p 150.40p 148.00p 150.00p 3117978
28/03/2019 146.60p 149.10p 146.40p 147.40p 3194465
27/03/2019 147.00p 149.50p 146.00p 147.70p 2774200
26/03/2019 146.60p 148.20p 145.30p 147.50p 3151546
25/03/2019 148.60p 149.14p 145.70p 145.90p 2578011
22/03/2019 153.70p 154.20p 148.20p 148.60p 3028011
21/03/2019 152.90p 154.40p 151.60p 154.00p 1806902
20/03/2019 155.50p 155.50p 153.10p 154.00p 2347243
19/03/2019 156.50p 156.60p 155.10p 155.90p 2276823
18/03/2019 156.40p 157.60p 155.30p 155.70p 1718060
15/03/2019 153.70p 157.10p 153.70p 156.90p 4811267
14/03/2019 152.70p 155.30p 152.70p 153.70p 3005135
13/03/2019 154.00p 154.50p 152.95p 154.10p 3396488
12/03/2019 151.90p 154.40p 151.90p 153.90p 2574993
11/03/2019 150.80p 152.50p 150.70p 152.50p 2328937
08/03/2019 150.90p 151.12p 149.20p 151.00p 2041917
07/03/2019 155.80p 155.92p 151.20p 151.90p 2369704
06/03/2019 157.00p 157.80p 155.30p 156.40p 3401665
05/03/2019 155.60p 156.90p 154.60p 156.50p 3487984
04/03/2019 155.90p 156.50p 153.90p 155.20p 2187069
01/03/2019 152.30p 155.10p 152.10p 155.10p 3521521
28/02/2019 150.30p 152.00p 149.10p 152.00p 4158618
27/02/2019 151.60p 151.90p 149.20p 150.20p 2907782
26/02/2019 149.00p 153.40p 148.80p 152.40p 3294531
25/02/2019 150.90p 152.00p 149.10p 149.90p 4007932
22/02/2019 150.80p 154.50p 150.10p 151.50p 3217936
21/02/2019 150.50p 151.80p 144.20p 151.80p 8891677
20/02/2019 156.80p 159.90p 156.80p 158.40p 1933155
19/02/2019 158.50p 159.10p 155.40p 158.10p 3584546
18/02/2019 157.90p 160.70p 157.20p 159.20p 1562101
15/02/2019 155.70p 159.30p 154.60p 158.50p 2010919
14/02/2019 156.60p 159.30p 154.80p 156.00p 2667216
13/02/2019 157.40p 158.30p 156.10p 157.20p 1891141
12/02/2019 152.40p 156.30p 152.40p 156.30p 2631067
11/02/2019 150.10p 152.40p 149.47p 151.50p 3594134
08/02/2019 152.50p 153.55p 149.70p 150.70p 2165142
07/02/2019 156.30p 156.50p 153.40p 153.90p 1887065
06/02/2019 156.20p 157.70p 155.30p 157.20p 1780924
05/02/2019 155.10p 157.60p 155.00p 157.20p 1999041
04/02/2019 155.10p 157.30p 154.40p 155.50p 2240626
01/02/2019 151.10p 154.90p 151.10p 154.80p 2762575
31/01/2019 154.50p 155.70p 150.40p 150.70p 3803309
30/01/2019 154.00p 154.40p 153.10p 154.00p 1609006
29/01/2019 152.20p 154.40p 151.70p 153.90p 1908813
28/01/2019 152.00p 153.40p 151.20p 152.60p 1964168
25/01/2019 151.70p 153.40p 151.70p 152.50p 1282724
24/01/2019 149.90p 151.60p 149.00p 150.90p 2512320
23/01/2019 150.60p 151.30p 149.10p 149.90p 1628101
22/01/2019 152.30p 154.00p 150.20p 152.40p 2422839
21/01/2019 152.90p 154.20p 149.80p 152.30p 1972998
18/01/2019 152.90p 154.00p 151.10p 154.00p 2041108
17/01/2019 148.90p 151.80p 147.70p 151.80p 2386805
16/01/2019 146.60p 149.00p 144.90p 148.50p 4207603
15/01/2019 146.60p 149.20p 142.20p 146.90p 5924939
14/01/2019 145.90p 145.90p 140.20p 141.60p 3889829
11/01/2019 148.70p 149.32p 146.00p 147.20p 3372343
10/01/2019 147.00p 148.20p 146.20p 147.60p 2868576
09/01/2019 148.20p 150.70p 147.00p 147.50p 2455028
08/01/2019 142.80p 149.40p 142.79p 147.20p 2646052
07/01/2019 149.20p 149.20p 141.80p 143.50p 2561768
04/01/2019 136.50p 142.10p 136.50p 141.40p 2634500
03/01/2019 139.70p 143.40p 135.70p 136.50p 2852471
02/01/2019 140.30p 142.10p 136.80p 140.90p 3373416
31/12/2018 141.70p 142.10p 140.00p 140.00p 737796
28/12/2018 137.00p 141.00p 136.90p 141.00p 1870410
27/12/2018 137.40p 139.90p 134.60p 135.70p 2171706
24/12/2018 135.60p 137.50p 135.60p 137.00p 363531
21/12/2018 138.60p 140.10p 136.10p 137.50p 4284597
20/12/2018 138.80p 141.10p 137.10p 138.30p 3807456
19/12/2018 140.80p 141.50p 139.10p 140.50p 1894928
18/12/2018 140.00p 141.80p 138.70p 140.00p 2819003
17/12/2018 141.10p 142.40p 139.10p 139.90p 2132827
14/12/2018 140.70p 143.20p 140.30p 141.30p 2925155
13/12/2018 145.60p 145.80p 140.90p 140.90p 2998240
12/12/2018 144.00p 145.60p 143.20p 145.50p 4161400
11/12/2018 143.90p 144.50p 141.30p 143.10p 3794558
10/12/2018 142.90p 144.10p 141.30p 141.80p 4000783
07/12/2018 146.70p 148.60p 143.40p 143.80p 3527426
06/12/2018 151.80p 152.50p 145.30p 145.40p 3129655
05/12/2018 154.30p 156.06p 151.30p 152.70p 3312402
04/12/2018 156.20p 157.90p 154.70p 154.80p 2761553
03/12/2018 160.70p 160.70p 157.10p 157.10p 3010336
30/11/2018 159.10p 159.10p 156.70p 156.80p 4424000
29/11/2018 157.50p 160.20p 156.90p 159.10p 2812203
28/11/2018 157.10p 158.10p 156.50p 156.80p 1556239
27/11/2018 157.00p 157.60p 156.00p 157.20p 3938820
26/11/2018 156.80p 159.20p 156.00p 157.40p 2783000
23/11/2018 155.40p 155.80p 154.10p 155.60p 1758549
22/11/2018 154.00p 155.40p 153.30p 154.70p 2474393
21/11/2018 156.60p 156.70p 153.50p 154.60p 3390983
20/11/2018 154.50p 157.40p 153.30p 154.60p 4613682
19/11/2018 155.30p 158.20p 154.60p 154.90p 3923408
16/11/2018 156.50p 160.30p 154.70p 155.90p 4532660
15/11/2018 161.90p 162.40p 154.70p 156.60p 5336392
14/11/2018 158.90p 160.70p 156.60p 159.80p 3196852
13/11/2018 157.70p 160.70p 157.70p 159.40p 3546871
12/11/2018 162.30p 162.30p 156.80p 158.00p 3192780
09/11/2018 161.70p 162.70p 159.90p 160.70p 2537960
08/11/2018 161.10p 164.10p 160.30p 162.70p 2788375
07/11/2018 162.00p 163.20p 160.20p 162.50p 3395900
06/11/2018 159.60p 167.47p 158.70p 160.40p 4303489
05/11/2018 161.00p 162.57p 157.50p 158.90p 3426564
02/11/2018 165.10p 167.70p 161.20p 161.80p 3725614
01/11/2018 163.20p 167.30p 160.50p 163.90p 4118581
31/10/2018 163.80p 165.60p 160.90p 164.30p 6744144
30/10/2018 156.90p 161.40p 156.20p 159.70p 3934823
29/10/2018 158.00p 162.90p 155.13p 157.70p 5435249
26/10/2018 155.90p 157.00p 152.30p 156.40p 3713623
25/10/2018 154.00p 159.00p 153.10p 157.50p 4845353
24/10/2018 156.60p 159.70p 154.80p 155.80p 3601217
23/10/2018 155.40p 157.10p 152.90p 156.00p 5370337

*Close Price adjusted for both dividends and splits