Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
22/10/2018 157.20p 160.00p 157.00p 158.30p 4007141
19/10/2018 159.10p 159.50p 155.80p 157.70p 6599862
18/10/2018 159.30p 161.10p 156.10p 159.60p 5890764
17/10/2018 161.50p 168.98p 158.10p 159.00p 8049741
16/10/2018 154.20p 166.81p 154.20p 160.30p 9245731
15/10/2018 157.00p 157.70p 151.90p 155.00p 6513390
12/10/2018 158.60p 162.40p 157.10p 157.90p 6197763
11/10/2018 155.70p 162.50p 152.10p 156.70p 9568052
10/10/2018 185.30p 187.90p 175.40p 176.00p 6307216
09/10/2018 184.80p 186.90p 183.50p 184.50p 5030925
08/10/2018 188.00p 188.20p 183.00p 183.60p 3871933
05/10/2018 191.80p 194.90p 187.20p 188.50p 3187375
04/10/2018 197.30p 197.30p 190.30p 191.20p 4044084
03/10/2018 208.60p 209.20p 204.20p 204.20p 4261644
02/10/2018 209.40p 209.60p 205.90p 207.60p 4343844
01/10/2018 206.60p 210.00p 204.80p 209.20p 4649048
28/09/2018 206.20p 207.00p 201.60p 204.00p 4970423
27/09/2018 208.60p 208.80p 204.80p 207.40p 4215522
26/09/2018 206.20p 208.40p 205.60p 206.00p 3065326
25/09/2018 203.80p 208.60p 202.40p 206.80p 4273372
24/09/2018 204.20p 206.40p 202.20p 202.20p 2189550
21/09/2018 204.20p 206.00p 203.60p 205.20p 3643017
20/09/2018 206.00p 207.20p 202.00p 204.00p 2702818
19/09/2018 205.00p 209.00p 203.40p 205.60p 8172555
18/09/2018 204.60p 209.40p 204.60p 206.60p 3739972
17/09/2018 204.00p 208.60p 203.00p 205.80p 3721757
14/09/2018 210.20p 211.20p 208.00p 210.60p 2771801
13/09/2018 212.80p 212.80p 207.80p 208.00p 9960107
12/09/2018 206.00p 213.40p 204.60p 212.00p 6380413
11/09/2018 204.60p 205.80p 200.80p 205.80p 7035993
10/09/2018 204.60p 205.20p 202.00p 203.40p 2699058
07/09/2018 207.00p 207.00p 202.00p 204.40p 2350223
06/09/2018 209.60p 209.60p 205.20p 206.20p 3365285
05/09/2018 204.40p 209.00p 204.40p 208.40p 4339683
04/09/2018 209.00p 209.80p 203.76p 205.40p 5175641
03/09/2018 204.40p 210.40p 204.40p 207.20p 3570818
31/08/2018 192.40p 208.80p 192.40p 203.40p 8715506
30/08/2018 203.80p 203.80p 191.70p 194.00p 6724842
29/08/2018 199.50p 203.60p 199.40p 202.80p 2862898
28/08/2018 202.20p 204.20p 201.88p 202.00p 1679209
24/08/2018 200.40p 202.20p 199.90p 200.00p 1085589
23/08/2018 199.70p 202.40p 199.30p 202.00p 1358744
22/08/2018 199.60p 201.60p 199.60p 201.00p 1518155
21/08/2018 199.80p 201.00p 198.52p 200.60p 1820221
20/08/2018 200.00p 200.60p 198.50p 199.20p 2063918
17/08/2018 199.30p 200.60p 196.90p 198.60p 1190739
16/08/2018 201.40p 201.40p 198.60p 200.00p 1800393
15/08/2018 200.00p 200.60p 197.90p 198.90p 2132623
14/08/2018 198.50p 200.20p 198.00p 198.30p 2051592
13/08/2018 197.10p 200.20p 197.10p 198.50p 1501891
10/08/2018 200.80p 201.40p 198.70p 198.80p 1546232
09/08/2018 201.80p 201.80p 200.40p 201.20p 1365335
08/08/2018 199.90p 201.40p 198.70p 201.00p 1047137
07/08/2018 194.10p 200.40p 194.10p 199.00p 1240797
06/08/2018 198.00p 198.00p 195.60p 197.90p 1098815
03/08/2018 196.80p 197.90p 195.00p 196.40p 1375318
02/08/2018 196.40p 197.00p 193.20p 195.00p 2984354
01/08/2018 197.50p 200.40p 197.00p 198.20p 2303073
31/07/2018 201.00p 201.00p 197.90p 198.70p 3129943
30/07/2018 200.00p 202.60p 199.60p 200.20p 1861434
27/07/2018 200.20p 201.00p 198.40p 201.00p 1719428
26/07/2018 199.50p 201.80p 199.30p 200.20p 2583883
25/07/2018 198.10p 200.40p 198.10p 198.80p 2605743
24/07/2018 195.90p 199.90p 194.80p 199.70p 3895027
23/07/2018 194.70p 196.10p 191.90p 194.80p 3622526
20/07/2018 197.60p 197.60p 192.00p 196.30p 46924604
19/07/2018 207.00p 207.00p 203.20p 205.20p 2307896
18/07/2018 207.00p 207.40p 205.60p 205.80p 3051668
17/07/2018 206.80p 208.60p 204.80p 205.60p 3721064
16/07/2018 207.80p 213.00p 207.20p 208.00p 3414501
13/07/2018 196.20p 207.60p 192.40p 207.60p 6193547
12/07/2018 190.00p 191.30p 188.70p 191.20p 2882243
11/07/2018 189.30p 190.20p 186.40p 189.60p 2430872
10/07/2018 188.00p 192.60p 187.60p 191.70p 2972419
09/07/2018 185.90p 188.40p 185.70p 188.30p 1851443
06/07/2018 184.70p 186.10p 183.70p 185.50p 2530269
05/07/2018 181.80p 184.80p 181.80p 184.20p 1477003
04/07/2018 183.00p 183.00p 181.50p 182.70p 1238866
03/07/2018 183.80p 184.90p 182.80p 183.40p 1857732
02/07/2018 185.10p 185.90p 181.80p 182.40p 3357139
29/06/2018 181.30p 187.20p 181.30p 186.60p 3939258
28/06/2018 182.30p 182.60p 178.00p 181.30p 3956851
27/06/2018 182.50p 184.60p 178.70p 182.30p 3089192
26/06/2018 181.40p 184.00p 180.20p 181.40p 2683790
25/06/2018 186.80p 186.90p 179.90p 180.60p 2671493
22/06/2018 184.50p 187.50p 183.40p 187.50p 4443441
21/06/2018 184.90p 188.10p 183.70p 184.50p 3144534
20/06/2018 184.00p 185.60p 182.60p 184.10p 4180657
19/06/2018 185.40p 185.40p 181.70p 182.50p 2252121
18/06/2018 185.90p 186.50p 184.15p 185.50p 2409549
15/06/2018 189.20p 190.90p 184.60p 185.40p 7604966
14/06/2018 184.60p 189.30p 184.20p 188.80p 4884862
13/06/2018 186.40p 188.30p 185.00p 186.20p 2591050
12/06/2018 188.00p 189.30p 185.80p 186.00p 2326364
11/06/2018 186.50p 187.50p 184.00p 187.10p 1689481
08/06/2018 186.70p 187.60p 185.40p 186.30p 1916879
07/06/2018 188.40p 190.40p 187.00p 188.10p 1868212
06/06/2018 186.20p 188.30p 186.20p 188.30p 1483473
05/06/2018 186.00p 188.10p 185.00p 186.20p 1778244
04/06/2018 186.10p 186.90p 185.30p 186.90p 1245264
01/06/2018 183.40p 186.20p 183.40p 185.50p 1546219
31/05/2018 184.90p 187.00p 182.80p 183.50p 3055907
30/05/2018 182.90p 184.90p 182.40p 184.80p 2459670
29/05/2018 185.90p 185.90p 182.60p 183.30p 2856526
25/05/2018 185.80p 187.70p 185.60p 187.30p 1666667
24/05/2018 185.10p 187.20p 184.30p 185.20p 2765231
23/05/2018 190.40p 191.80p 184.90p 185.30p 2563375
22/05/2018 189.90p 192.00p 189.41p 191.00p 2659141
21/05/2018 187.10p 189.50p 186.50p 189.50p 2047875
18/05/2018 185.30p 186.30p 184.50p 186.10p 1794657
17/05/2018 185.30p 186.10p 183.80p 185.20p 1984068
16/05/2018 184.00p 186.30p 182.50p 185.20p 2518973
15/05/2018 184.00p 184.20p 182.40p 183.70p 2484604
14/05/2018 187.00p 187.00p 182.90p 184.20p 2161293
11/05/2018 185.90p 187.10p 184.40p 186.80p 2606976
10/05/2018 185.60p 187.00p 184.50p 185.80p 1981023
09/05/2018 184.20p 185.50p 183.60p 185.10p 2388934
08/05/2018 181.70p 184.40p 180.50p 183.90p 3194737
04/05/2018 182.30p 183.00p 182.10p 182.50p 1623567
03/05/2018 182.50p 183.50p 180.50p 181.00p 1807050
02/05/2018 181.50p 182.70p 181.50p 182.00p 2108344
01/05/2018 179.00p 182.80p 179.00p 181.00p 1270189
30/04/2018 180.20p 181.60p 178.80p 179.30p 2563386
27/04/2018 179.10p 181.70p 178.50p 180.40p 2252467
26/04/2018 177.30p 179.50p 176.20p 178.90p 2048365
25/04/2018 176.10p 178.20p 176.10p 177.40p 2781155
24/04/2018 180.60p 180.60p 177.00p 177.90p 3597528
23/04/2018 179.30p 181.40p 179.30p 180.00p 2587302
20/04/2018 179.60p 181.30p 179.10p 179.60p 1577676
19/04/2018 179.10p 181.40p 176.55p 179.10p 2431779
18/04/2018 180.50p 181.30p 178.10p 179.10p 3542478
17/04/2018 176.60p 182.30p 176.10p 180.40p 5729503
16/04/2018 178.20p 179.10p 176.50p 176.50p 3469354
13/04/2018 182.00p 182.30p 178.10p 178.30p 4199682
12/04/2018 183.90p 186.60p 179.60p 181.30p 6060884
11/04/2018 189.60p 191.50p 185.20p 186.20p 5520290
10/04/2018 186.90p 190.00p 186.40p 189.00p 3352959
09/04/2018 186.40p 186.80p 184.00p 185.10p 2760666
06/04/2018 186.10p 187.90p 185.30p 185.40p 3627688
05/04/2018 185.00p 187.30p 184.30p 186.80p 2482891
04/04/2018 185.50p 188.30p 182.40p 182.50p 3496824
03/04/2018 187.60p 188.00p 185.50p 185.50p 3774706
29/03/2018 188.00p 191.00p 188.00p 188.30p 3722662
28/03/2018 186.80p 189.10p 185.50p 187.50p 2432493
27/03/2018 187.10p 188.80p 186.40p 187.50p 3014755
26/03/2018 187.00p 187.90p 184.20p 184.80p 2749600
23/03/2018 186.90p 187.70p 184.00p 186.60p 2901696
22/03/2018 187.90p 190.10p 187.20p 187.70p 2955171
21/03/2018 191.20p 191.20p 188.40p 188.60p 2123892
20/03/2018 192.50p 192.50p 190.00p 191.40p 2184060
19/03/2018 190.90p 191.70p 188.30p 191.30p 2138369
16/03/2018 191.50p 192.60p 189.60p 190.40p 7258271
15/03/2018 190.20p 193.50p 188.10p 191.90p 3420189
14/03/2018 189.00p 191.30p 189.00p 189.70p 1974277
13/03/2018 192.70p 192.84p 188.80p 189.60p 2621073
12/03/2018 192.80p 193.60p 191.40p 193.00p 2652992
09/03/2018 191.70p 193.10p 191.10p 191.90p 2179305
08/03/2018 190.90p 192.60p 189.40p 191.70p 2367586
07/03/2018 191.80p 191.80p 188.00p 190.60p 3301045
06/03/2018 192.60p 193.20p 189.90p 192.00p 2880961
05/03/2018 191.30p 192.30p 189.30p 191.20p 3478619
02/03/2018 188.70p 191.50p 188.20p 191.30p 3346978
01/03/2018 192.80p 192.80p 187.90p 190.00p 3925942
28/02/2018 193.80p 196.50p 193.50p 193.70p 2862618
27/02/2018 197.80p 198.30p 193.80p 195.10p 2605728
26/02/2018 195.40p 197.00p 193.90p 195.10p 3437459
23/02/2018 196.00p 196.60p 191.70p 195.80p 4287283
22/02/2018 205.00p 205.00p 191.30p 195.40p 5812299
21/02/2018 201.80p 204.60p 199.80p 204.60p 3565129
20/02/2018 200.80p 202.80p 199.60p 201.40p 1745126
19/02/2018 201.40p 201.80p 197.80p 198.80p 2077471
16/02/2018 202.80p 203.79p 200.40p 200.80p 2025495
15/02/2018 197.50p 202.00p 197.10p 201.20p 3276242
14/02/2018 196.60p 197.20p 193.50p 195.90p 4037303
13/02/2018 196.70p 197.40p 195.40p 195.50p 2318729
12/02/2018 196.60p 198.30p 195.25p 196.90p 2131794
09/02/2018 195.00p 196.10p 193.30p 194.50p 2467845
08/02/2018 199.20p 200.40p 194.20p 195.60p 3778627
07/02/2018 194.80p 198.90p 192.80p 198.90p 3882755
06/02/2018 192.10p 194.60p 190.80p 192.60p 5478923
05/02/2018 198.40p 199.10p 197.34p 198.50p 3198726
02/02/2018 202.40p 202.80p 199.10p 199.20p 2411070

*Close Price adjusted for both dividends and splits