Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2018 203.60p 204.20p 201.40p 202.80p 2516684
31/01/2018 205.20p 205.20p 202.00p 202.20p 2323984
30/01/2018 204.80p 204.80p 202.40p 204.00p 2884403
29/01/2018 202.80p 206.20p 202.80p 205.00p 3048960
26/01/2018 201.20p 204.00p 199.80p 203.40p 2847009
25/01/2018 198.90p 201.60p 198.40p 200.40p 2431706
24/01/2018 199.40p 200.40p 198.90p 199.50p 1920043
23/01/2018 202.40p 202.40p 199.70p 199.70p 1846675
22/01/2018 201.60p 202.80p 200.40p 201.40p 2650467
19/01/2018 199.50p 201.60p 198.70p 201.00p 1426709
18/01/2018 201.20p 201.80p 199.30p 199.70p 2303899
17/01/2018 199.50p 201.80p 198.60p 200.80p 4393508
16/01/2018 200.00p 201.40p 199.30p 201.20p 2609278
15/01/2018 199.00p 200.70p 198.60p 199.80p 2479017
12/01/2018 196.40p 200.00p 195.60p 200.00p 5160816
11/01/2018 189.30p 196.30p 189.20p 196.30p 8252345
10/01/2018 187.20p 189.50p 186.30p 188.30p 3953982
09/01/2018 184.30p 188.60p 184.30p 187.20p 2133666
08/01/2018 185.50p 186.50p 183.80p 184.40p 2504366
05/01/2018 182.90p 186.00p 180.20p 185.50p 3988580
04/01/2018 179.50p 180.90p 178.90p 180.90p 2589477
03/01/2018 178.80p 182.10p 177.93p 178.60p 3478014
02/01/2018 183.40p 184.10p 182.20p 183.30p 2232911
29/12/2017 183.10p 184.40p 182.90p 182.90p 1105214
28/12/2017 183.70p 184.90p 183.10p 183.10p 1246226
27/12/2017 183.80p 184.90p 182.60p 184.10p 1873495
22/12/2017 182.10p 184.60p 178.60p 184.00p 842741
21/12/2017 181.50p 183.10p 180.00p 182.50p 2091999
20/12/2017 180.50p 182.60p 178.62p 182.20p 1644966
19/12/2017 179.20p 181.10p 178.90p 180.60p 2995559
18/12/2017 178.40p 181.50p 178.30p 180.10p 3082522
15/12/2017 175.60p 177.30p 174.60p 177.30p 3888601
14/12/2017 175.50p 177.30p 174.60p 176.40p 3930469
13/12/2017 177.20p 177.80p 175.90p 176.20p 6081795
12/12/2017 178.20p 178.30p 175.60p 176.90p 2579950
11/12/2017 178.00p 178.00p 175.50p 176.00p 1746124
08/12/2017 174.70p 177.50p 174.70p 177.50p 3103818
07/12/2017 176.30p 177.10p 174.90p 174.90p 6690047
06/12/2017 175.40p 177.70p 172.00p 175.40p 6750344
05/12/2017 184.10p 184.10p 181.60p 182.40p 1982004
04/12/2017 185.30p 186.10p 183.30p 183.40p 3240621
01/12/2017 184.40p 185.70p 182.50p 183.30p 3275058
30/11/2017 184.90p 184.90p 183.10p 184.20p 2726354
29/11/2017 185.50p 186.70p 184.50p 184.60p 1889812
28/11/2017 182.30p 185.30p 181.90p 184.80p 2322273
27/11/2017 182.20p 183.20p 181.73p 182.40p 1544627
24/11/2017 183.40p 183.80p 182.20p 182.80p 1905512
23/11/2017 185.70p 186.20p 183.90p 184.10p 1397498
22/11/2017 186.90p 186.90p 185.10p 185.20p 2328105
21/11/2017 187.10p 187.70p 185.70p 186.40p 2541302
20/11/2017 185.00p 187.30p 183.81p 187.20p 2148712
17/11/2017 183.50p 185.40p 183.50p 184.60p 3402977
16/11/2017 181.20p 184.20p 180.40p 184.20p 2918116
15/11/2017 182.40p 182.40p 155.00p 180.20p 4080909
14/11/2017 183.50p 183.50p 181.50p 182.40p 3282363
13/11/2017 183.60p 183.60p 181.30p 182.40p 3334392
10/11/2017 181.50p 182.30p 181.10p 182.00p 1693426
09/11/2017 183.90p 185.20p 181.68p 181.70p 2337213
08/11/2017 184.90p 185.60p 183.70p 184.20p 2526233
07/11/2017 187.50p 187.70p 185.30p 185.30p 1733900
06/11/2017 188.00p 189.30p 186.70p 187.40p 1867062
03/11/2017 188.10p 188.10p 185.90p 187.70p 3737073
02/11/2017 185.30p 186.60p 184.60p 185.90p 2323673
01/11/2017 187.40p 187.90p 185.10p 185.10p 3398491
31/10/2017 186.10p 187.10p 185.40p 186.40p 2366303
30/10/2017 186.50p 187.80p 185.60p 186.00p 1797617
27/10/2017 188.40p 188.40p 185.90p 186.30p 2425958
26/10/2017 184.80p 187.50p 184.40p 187.50p 2986143
25/10/2017 184.60p 186.20p 183.40p 184.40p 3157805
24/10/2017 187.40p 187.40p 183.80p 184.40p 4634043
23/10/2017 188.40p 188.60p 186.70p 187.20p 2749348
20/10/2017 188.10p 190.70p 187.70p 188.00p 2844738
19/10/2017 187.50p 188.30p 186.00p 187.10p 3198875
18/10/2017 186.80p 188.70p 186.80p 187.50p 4258357
17/10/2017 189.30p 189.80p 186.40p 186.40p 4950728
16/10/2017 190.50p 191.00p 188.00p 188.40p 3790291
13/10/2017 191.20p 191.20p 189.00p 190.00p 3661372
12/10/2017 191.80p 193.20p 190.10p 190.50p 5106681
11/10/2017 191.90p 192.40p 189.70p 190.00p 9194657
10/10/2017 191.00p 195.20p 190.70p 194.40p 4431752
09/10/2017 189.20p 191.70p 189.10p 191.10p 3439132
06/10/2017 188.20p 189.40p 186.70p 189.40p 4317511
05/10/2017 188.60p 190.10p 187.40p 188.00p 4839458
04/10/2017 195.90p 199.90p 192.00p 193.70p 6505919
03/10/2017 191.90p 195.10p 190.80p 191.00p 3306498
02/10/2017 189.70p 192.20p 189.70p 191.50p 3327586
29/09/2017 191.60p 191.90p 189.40p 189.40p 4344089
28/09/2017 189.20p 191.10p 188.20p 191.10p 2679522
27/09/2017 188.70p 188.70p 185.40p 188.20p 2719420
26/09/2017 190.60p 190.60p 187.80p 188.70p 2172694
25/09/2017 189.60p 191.10p 189.20p 190.50p 2633514
22/09/2017 190.00p 191.50p 188.60p 189.70p 5022635
21/09/2017 192.40p 192.40p 189.10p 189.90p 3651417
20/09/2017 190.50p 192.00p 187.90p 192.00p 5157228
19/09/2017 187.00p 189.90p 186.40p 189.70p 3703366
18/09/2017 185.90p 186.90p 185.10p 186.50p 3064838
15/09/2017 188.30p 188.80p 184.30p 185.50p 4450443
14/09/2017 187.40p 188.60p 185.00p 187.90p 3489364
13/09/2017 187.40p 187.90p 185.80p 186.70p 4284310
12/09/2017 188.90p 189.10p 186.60p 187.30p 2667778
11/09/2017 185.20p 188.30p 185.20p 187.60p 2799367
08/09/2017 183.30p 185.70p 182.70p 184.80p 3221525
07/09/2017 183.70p 184.70p 181.80p 184.00p 3118914
06/09/2017 184.20p 185.70p 182.70p 183.40p 2396373
05/09/2017 184.00p 186.40p 184.00p 184.80p 3448271
04/09/2017 181.30p 184.20p 181.30p 183.80p 1968309
01/09/2017 184.40p 184.80p 181.50p 183.40p 5898020
31/08/2017 171.00p 183.90p 171.00p 183.00p 5661965
30/08/2017 171.00p 173.60p 170.90p 172.80p 1474285
29/08/2017 169.90p 170.90p 169.40p 169.70p 2010342
25/08/2017 172.50p 173.40p 171.40p 171.50p 2477598
24/08/2017 171.30p 172.90p 170.20p 172.50p 2523778
23/08/2017 172.60p 172.60p 169.80p 170.80p 3091237
22/08/2017 171.70p 172.80p 170.60p 172.70p 1342343
21/08/2017 169.40p 171.30p 169.30p 170.90p 1462164
18/08/2017 169.50p 170.80p 168.30p 169.80p 1533789
17/08/2017 170.90p 172.40p 170.10p 170.40p 1785549
16/08/2017 169.40p 171.90p 169.40p 171.00p 1962127
15/08/2017 167.50p 168.90p 167.50p 168.90p 1592078
14/08/2017 165.90p 167.70p 165.50p 167.20p 1809163
11/08/2017 166.70p 166.70p 164.30p 165.50p 2113888
10/08/2017 171.70p 171.90p 167.30p 167.30p 2615748
09/08/2017 171.40p 172.90p 169.90p 170.90p 2482335
08/08/2017 171.10p 173.20p 170.40p 172.40p 1690998
07/08/2017 171.50p 172.10p 170.00p 170.80p 1966844
04/08/2017 170.60p 171.60p 168.70p 171.50p 1692023
03/08/2017 169.60p 171.30p 166.60p 170.40p 2675841
02/08/2017 171.80p 171.80p 169.60p 169.70p 2607246
01/08/2017 167.60p 171.20p 167.60p 170.60p 2250156
31/07/2017 167.60p 169.50p 165.60p 166.80p 3319879
28/07/2017 168.90p 168.90p 166.70p 167.80p 2182236
27/07/2017 167.00p 170.90p 166.90p 169.30p 3639834
26/07/2017 167.80p 169.70p 165.50p 168.00p 4130407
25/07/2017 164.70p 167.30p 164.10p 166.60p 5203169
24/07/2017 167.30p 167.60p 161.80p 164.30p 5365527
21/07/2017 168.30p 168.70p 165.40p 167.30p 2993868
20/07/2017 168.60p 168.90p 165.80p 168.10p 3414661
19/07/2017 166.50p 168.10p 165.50p 167.90p 2225518
18/07/2017 167.00p 167.40p 165.30p 166.30p 3322526
17/07/2017 167.90p 168.40p 165.70p 167.10p 2735464
14/07/2017 170.10p 171.20p 164.40p 167.60p 4124310
13/07/2017 164.80p 168.20p 164.80p 167.50p 3970669
12/07/2017 166.60p 167.50p 163.00p 165.00p 5283906
11/07/2017 169.30p 169.30p 165.20p 166.70p 2952192
10/07/2017 165.10p 169.90p 164.20p 169.40p 4253230
07/07/2017 165.30p 166.00p 163.00p 164.70p 2349689
06/07/2017 165.80p 168.60p 164.30p 165.40p 2101508
05/07/2017 163.50p 166.10p 163.10p 165.70p 1958283
04/07/2017 164.80p 165.40p 162.40p 163.70p 2467478
03/07/2017 165.00p 167.30p 163.00p 165.90p 3051888
30/06/2017 166.40p 168.00p 165.10p 166.00p 4143688
29/06/2017 167.30p 169.00p 165.30p 166.30p 4893051
28/06/2017 165.00p 167.60p 164.00p 166.80p 2968440
27/06/2017 162.60p 165.50p 162.10p 165.20p 3012392
26/06/2017 163.30p 164.10p 162.60p 163.20p 2307976
23/06/2017 163.30p 163.60p 162.00p 162.30p 1473228
22/06/2017 163.10p 164.90p 162.70p 163.60p 2620551
21/06/2017 164.30p 164.60p 163.00p 163.30p 2425380
20/06/2017 165.90p 167.10p 163.60p 163.60p 3128167
19/06/2017 166.30p 167.70p 164.90p 165.10p 3221409
16/06/2017 163.50p 165.90p 163.10p 165.00p 11768041
15/06/2017 165.40p 165.70p 161.90p 163.00p 4355872
14/06/2017 165.20p 166.50p 165.20p 165.40p 2764441
13/06/2017 166.00p 166.70p 164.60p 165.20p 4933329
12/06/2017 166.20p 167.40p 163.90p 165.80p 2462779
09/06/2017 168.50p 168.60p 162.80p 166.30p 4279765
08/06/2017 164.00p 169.00p 163.10p 168.50p 4032275
07/06/2017 161.20p 164.10p 161.20p 163.50p 3125157
06/06/2017 165.80p 166.10p 161.10p 161.50p 4884732
05/06/2017 169.40p 169.40p 166.00p 166.00p 1973114
02/06/2017 166.70p 169.10p 166.45p 168.70p 2340723
01/06/2017 167.30p 169.50p 166.10p 166.40p 3359820
31/05/2017 166.00p 167.30p 164.50p 166.90p 3857011
30/05/2017 166.00p 166.00p 163.90p 165.80p 2970452
26/05/2017 165.70p 166.90p 164.90p 166.30p 3082172
25/05/2017 168.00p 168.90p 165.30p 166.00p 2965800
24/05/2017 168.70p 169.40p 167.20p 167.50p 3185203
23/05/2017 167.60p 169.50p 167.60p 167.80p 2261220
22/05/2017 166.00p 168.51p 165.80p 168.40p 2872733
19/05/2017 173.50p 174.20p 164.50p 166.40p 6632187
18/05/2017 168.70p 173.60p 167.50p 173.30p 6142624
17/05/2017 172.00p 174.00p 169.00p 169.30p 2929779
16/05/2017 173.60p 174.70p 172.90p 174.00p 2672442
15/05/2017 173.80p 174.70p 172.50p 173.80p 2146040
12/05/2017 173.50p 174.20p 173.00p 173.50p 1363866
11/05/2017 174.50p 174.70p 172.60p 173.70p 2409553
10/05/2017 174.60p 175.50p 174.10p 174.60p 1995673
09/05/2017 175.70p 176.10p 174.50p 174.60p 2902599
08/05/2017 172.70p 174.60p 171.70p 174.10p 2158349
05/05/2017 172.80p 174.00p 171.98p 172.50p 3595765
04/05/2017 173.40p 173.96p 172.30p 172.90p 3110632
03/05/2017 175.00p 175.00p 171.80p 173.00p 4047853
02/05/2017 171.80p 174.70p 171.80p 174.20p 2863416
28/04/2017 170.80p 172.50p 170.80p 171.20p 2820161
27/04/2017 172.00p 172.00p 170.00p 171.50p 2253204
26/04/2017 171.90p 173.00p 171.10p 172.50p 2795857
25/04/2017 173.50p 173.90p 172.10p 173.00p 4585407
24/04/2017 173.40p 176.30p 171.80p 173.00p 5207999
21/04/2017 174.30p 174.30p 170.80p 170.90p 6582654
20/04/2017 170.40p 171.70p 169.90p 171.60p 3648408

*Close Price adjusted for both dividends and splits