Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2017 168.20p 171.50p 167.83p 170.00p 4956741
18/04/2017 168.00p 171.80p 167.20p 167.50p 5864136
13/04/2017 169.90p 171.30p 165.30p 170.30p 6357958
12/04/2017 164.00p 170.00p 164.00p 168.20p 7606889
11/04/2017 157.80p 164.70p 157.20p 162.60p 5027794
10/04/2017 158.30p 158.80p 157.20p 157.80p 2824681
07/04/2017 157.90p 158.70p 156.30p 157.30p 2279264
06/04/2017 157.70p 158.70p 156.10p 157.20p 5482451
05/04/2017 156.50p 159.30p 156.50p 157.70p 2969688
04/04/2017 155.40p 158.30p 155.40p 156.90p 6791094
03/04/2017 155.60p 158.00p 155.60p 155.90p 3408847
31/03/2017 156.00p 157.70p 155.80p 157.00p 3510842
30/03/2017 155.60p 157.60p 155.60p 157.30p 2201048
29/03/2017 156.80p 159.40p 156.80p 157.10p 2145173
28/03/2017 156.10p 157.50p 155.60p 157.10p 3049456
27/03/2017 157.60p 157.60p 155.60p 156.50p 2973731
24/03/2017 158.20p 158.20p 157.10p 157.50p 2933640
23/03/2017 156.20p 158.21p 155.50p 157.60p 3872775
22/03/2017 160.00p 160.00p 156.20p 157.00p 3904091
21/03/2017 162.00p 162.00p 159.50p 159.60p 2837820
20/03/2017 162.90p 162.90p 160.30p 161.20p 1768178
17/03/2017 162.60p 162.60p 159.95p 162.30p 3135368
16/03/2017 163.00p 163.60p 160.80p 162.30p 2335436
15/03/2017 161.10p 162.20p 160.30p 161.80p 2908219
14/03/2017 161.80p 161.80p 158.90p 160.30p 3111116
13/03/2017 160.50p 160.90p 159.10p 160.80p 2180682
10/03/2017 159.40p 160.70p 159.40p 159.80p 2506631
09/03/2017 160.40p 160.50p 159.10p 159.90p 3739132
08/03/2017 159.40p 161.90p 158.50p 160.50p 3483665
07/03/2017 160.10p 160.80p 158.80p 159.60p 3231755
06/03/2017 158.00p 160.50p 158.00p 159.20p 3804317
03/03/2017 157.90p 160.10p 154.00p 159.00p 7431737
02/03/2017 163.50p 165.60p 161.10p 162.20p 7722951
01/03/2017 162.30p 164.70p 161.70p 163.60p 7354402
28/02/2017 158.60p 163.30p 158.30p 162.80p 8777817
27/02/2017 155.00p 157.90p 153.60p 157.90p 6691052
24/02/2017 154.50p 154.50p 151.80p 153.90p 6057385
23/02/2017 150.40p 153.80p 148.50p 153.50p 9288511
22/02/2017 158.90p 158.90p 146.50p 147.20p 10744448
21/02/2017 155.40p 158.30p 154.60p 157.40p 5506518
20/02/2017 154.90p 156.40p 154.67p 156.10p 2956688
17/02/2017 153.10p 154.30p 152.30p 153.80p 5839926
16/02/2017 152.70p 153.30p 151.90p 152.70p 4470032
15/02/2017 155.00p 155.00p 151.70p 152.00p 5966510
14/02/2017 152.40p 154.60p 152.40p 153.90p 3827561
13/02/2017 153.70p 154.00p 152.75p 153.00p 5166028
10/02/2017 152.80p 154.50p 152.48p 153.50p 6259820
09/02/2017 152.60p 153.20p 152.20p 152.40p 2826494
08/02/2017 153.40p 153.90p 152.20p 152.80p 4941501
07/02/2017 152.30p 154.20p 152.10p 153.20p 3705346
06/02/2017 153.80p 154.00p 152.70p 152.80p 2190746
03/02/2017 155.10p 155.50p 153.10p 153.30p 5924924
02/02/2017 154.20p 155.60p 153.50p 154.20p 5494797
01/02/2017 153.70p 155.90p 153.40p 154.80p 3973924
31/01/2017 153.10p 155.30p 152.00p 152.40p 5736176
30/01/2017 152.70p 153.80p 152.10p 152.50p 2402174
27/01/2017 154.40p 155.86p 153.20p 153.90p 2509191
26/01/2017 157.30p 157.30p 154.20p 154.70p 2706509
25/01/2017 156.10p 157.00p 155.30p 155.80p 5686437
24/01/2017 153.30p 155.40p 153.30p 154.90p 2549974
23/01/2017 154.30p 155.40p 153.20p 154.50p 2135889
20/01/2017 154.90p 155.40p 153.60p 154.70p 1796243
19/01/2017 154.20p 155.50p 153.80p 154.50p 3763497
18/01/2017 159.30p 159.30p 152.90p 155.10p 4760991
17/01/2017 154.80p 155.90p 150.70p 155.70p 4704181
16/01/2017 156.00p 157.60p 154.90p 155.80p 5441544
13/01/2017 158.50p 161.00p 156.80p 157.00p 5455502
12/01/2017 162.70p 165.00p 157.10p 157.50p 5194703
11/01/2017 155.40p 159.60p 155.20p 158.80p 5742412
10/01/2017 154.00p 155.70p 152.90p 154.50p 3426997
09/01/2017 153.30p 154.70p 152.20p 153.10p 2892187
06/01/2017 153.20p 154.90p 152.20p 154.80p 4561376
05/01/2017 153.00p 154.00p 152.30p 152.60p 3972674
04/01/2017 151.60p 153.40p 151.40p 153.00p 3691697
03/01/2017 149.90p 153.50p 149.90p 151.30p 4825911
30/12/2016 149.50p 149.70p 148.90p 149.20p 1332378
29/12/2016 149.10p 150.40p 148.80p 149.80p 1339941
28/12/2016 148.10p 149.90p 148.10p 149.20p 2569331
23/12/2016 148.70p 149.70p 148.70p 149.50p 1242175
22/12/2016 148.50p 149.80p 148.40p 149.30p 1756868
21/12/2016 148.70p 149.30p 148.10p 149.00p 3098862
20/12/2016 147.70p 148.80p 147.70p 148.50p 2906045
19/12/2016 148.00p 148.71p 146.70p 148.10p 3137930
16/12/2016 147.60p 148.80p 147.30p 148.00p 2700544
15/12/2016 146.60p 148.26p 145.70p 148.00p 4479311
14/12/2016 145.90p 147.80p 145.30p 146.10p 4613823
13/12/2016 144.40p 146.10p 143.80p 145.70p 4464847
12/12/2016 144.10p 145.30p 143.00p 143.50p 5182325
09/12/2016 144.00p 144.11p 142.00p 143.40p 2945092
08/12/2016 142.50p 143.70p 142.20p 142.80p 2762403
07/12/2016 141.70p 142.00p 140.40p 141.70p 5398748
06/12/2016 139.10p 140.20p 137.00p 140.20p 3940398
05/12/2016 136.40p 139.20p 135.70p 138.60p 2414809
02/12/2016 137.50p 138.30p 136.30p 137.00p 4638798
01/12/2016 139.40p 140.20p 137.70p 138.70p 5220289
30/11/2016 140.30p 141.20p 138.60p 138.90p 4735640
29/11/2016 139.00p 140.90p 138.00p 140.20p 4592507
28/11/2016 142.70p 142.90p 140.10p 141.50p 3321915
25/11/2016 141.50p 142.60p 141.10p 142.30p 11249265
24/11/2016 143.20p 143.20p 140.60p 142.30p 2986113
23/11/2016 144.60p 144.70p 141.20p 141.70p 3574925
22/11/2016 142.80p 143.70p 141.60p 143.30p 3117485
21/11/2016 141.70p 143.40p 139.10p 140.90p 4979897
18/11/2016 140.40p 140.40p 137.40p 138.20p 3263554
17/11/2016 138.00p 139.60p 137.30p 139.30p 2542174
16/11/2016 140.70p 140.70p 137.20p 138.00p 3833152
15/11/2016 140.40p 141.20p 138.04p 139.90p 3554720
14/11/2016 140.00p 140.40p 138.20p 139.30p 5000271
11/11/2016 140.00p 140.80p 137.10p 137.60p 4423402
10/11/2016 139.50p 142.80p 139.10p 139.80p 5407418
09/11/2016 132.50p 138.40p 130.50p 138.30p 4392766
08/11/2016 139.80p 140.50p 136.10p 136.80p 5236232
07/11/2016 138.90p 139.60p 136.60p 138.50p 3314964
04/11/2016 138.50p 138.50p 134.50p 135.70p 3987604
03/11/2016 139.50p 143.50p 137.70p 138.90p 4478817
02/11/2016 137.30p 139.00p 136.00p 138.80p 6002700
01/11/2016 137.60p 139.90p 136.10p 138.90p 11174284
31/10/2016 137.80p 138.70p 135.54p 136.60p 4695862
28/10/2016 139.20p 140.00p 137.30p 139.40p 4884097
27/10/2016 140.50p 141.00p 138.30p 139.30p 3708430
26/10/2016 141.50p 141.50p 139.30p 140.30p 3963149
25/10/2016 143.20p 143.70p 140.60p 141.00p 3436670
24/10/2016 143.70p 146.50p 142.00p 142.00p 4042989
21/10/2016 143.90p 144.30p 141.50p 143.70p 4291282
20/10/2016 144.50p 144.70p 142.50p 143.40p 5049036
19/10/2016 141.80p 143.70p 138.70p 143.50p 7035688
18/10/2016 137.00p 139.70p 137.00p 139.30p 7435497
17/10/2016 136.90p 138.00p 134.60p 135.40p 4559512
14/10/2016 135.80p 138.30p 135.80p 137.00p 3448473
13/10/2016 138.20p 138.70p 133.40p 135.90p 5161663
12/10/2016 139.60p 142.10p 138.60p 141.00p 4817133
11/10/2016 134.70p 139.80p 134.70p 139.30p 5283900
10/10/2016 131.70p 135.20p 130.50p 134.70p 6641873
07/10/2016 134.30p 135.27p 130.40p 131.40p 5090333
06/10/2016 136.10p 137.80p 134.30p 135.10p 3823143
05/10/2016 137.20p 137.70p 133.50p 136.00p 3834681
04/10/2016 133.60p 139.40p 133.60p 136.30p 7269661
03/10/2016 129.60p 134.00p 128.80p 133.10p 4400897
30/09/2016 128.00p 130.00p 125.40p 129.80p 5366004
29/09/2016 132.50p 133.00p 129.10p 129.50p 6152519
28/09/2016 130.20p 133.50p 130.20p 132.70p 3985498
27/09/2016 129.50p 130.20p 128.40p 130.10p 4202156
26/09/2016 131.70p 132.40p 128.90p 129.00p 3044582
23/09/2016 133.10p 134.10p 132.70p 133.70p 1887681
22/09/2016 131.80p 133.90p 131.80p 133.00p 5429457
21/09/2016 132.80p 133.40p 131.00p 131.70p 4474075
20/09/2016 131.80p 132.70p 130.80p 131.90p 4050695
19/09/2016 132.00p 132.10p 131.00p 131.30p 5077226
16/09/2016 129.70p 133.60p 128.61p 131.60p 9727677
15/09/2016 129.10p 129.60p 126.91p 128.90p 5183502
14/09/2016 129.50p 130.00p 128.50p 129.00p 9661032
13/09/2016 131.50p 133.00p 129.00p 129.10p 12830968
12/09/2016 134.60p 134.60p 130.90p 131.70p 5529756
09/09/2016 139.00p 139.60p 135.50p 137.30p 2277504
08/09/2016 136.70p 138.80p 136.70p 138.20p 2568562
07/09/2016 134.30p 137.20p 132.20p 136.20p 3272023
06/09/2016 133.00p 134.10p 132.16p 133.70p 3383397
05/09/2016 128.50p 135.40p 124.40p 133.10p 4599664
02/09/2016 131.80p 131.80p 126.10p 129.90p 11034533
01/09/2016 127.00p 131.60p 122.80p 130.10p 8490797
31/08/2016 131.60p 132.90p 130.01p 130.60p 4540412
30/08/2016 128.00p 132.30p 127.80p 131.40p 2706970
26/08/2016 129.30p 131.50p 127.30p 131.30p 2810042
25/08/2016 131.70p 132.00p 129.70p 130.30p 3650053
24/08/2016 130.30p 132.82p 129.10p 132.60p 2001639
23/08/2016 129.30p 131.40p 128.04p 130.70p 2293686
22/08/2016 126.20p 128.20p 124.94p 127.30p 2503375
19/08/2016 126.40p 126.60p 124.10p 126.40p 2764412
18/08/2016 122.30p 128.90p 122.00p 127.00p 4590311
17/08/2016 123.00p 123.30p 120.80p 122.20p 2447834
16/08/2016 124.30p 126.40p 123.00p 123.20p 3480826
15/08/2016 125.40p 128.00p 123.90p 124.80p 2446386
12/08/2016 121.50p 126.43p 121.10p 126.10p 2762802
11/08/2016 121.70p 122.00p 117.80p 121.70p 5114653
10/08/2016 119.10p 119.90p 117.90p 119.90p 2829321
09/08/2016 117.40p 119.90p 117.40p 119.90p 3934904
08/08/2016 117.00p 118.40p 116.60p 117.90p 14107636
05/08/2016 118.60p 120.90p 116.70p 117.50p 6832683
04/08/2016 119.90p 121.80p 117.10p 120.20p 3666338
03/08/2016 115.30p 118.70p 114.10p 118.20p 4135057
02/08/2016 116.20p 117.20p 114.20p 115.60p 2735104
01/08/2016 119.40p 121.30p 117.20p 117.50p 3159623
29/07/2016 116.20p 119.10p 116.20p 118.90p 4891892
28/07/2016 117.30p 119.90p 117.30p 117.40p 4619011
27/07/2016 116.80p 119.70p 116.50p 118.10p 3878561
26/07/2016 119.40p 119.80p 116.50p 116.90p 2521556
25/07/2016 116.10p 119.80p 115.30p 119.30p 3437565
22/07/2016 118.10p 119.30p 115.60p 115.60p 4480885
21/07/2016 116.00p 118.60p 114.60p 117.10p 4647541
20/07/2016 115.30p 117.30p 111.04p 116.80p 4447843
19/07/2016 114.70p 116.50p 113.50p 114.80p 4463721
18/07/2016 115.50p 116.50p 113.30p 115.30p 3702607
15/07/2016 112.50p 115.00p 110.30p 113.90p 4748299
14/07/2016 112.50p 119.62p 111.10p 113.90p 9440626
13/07/2016 107.20p 108.40p 105.30p 108.00p 6139730
12/07/2016 104.30p 107.78p 102.70p 107.20p 3938363
11/07/2016 100.60p 104.40p 99.60p 104.00p 6278267
08/07/2016 95.25p 100.50p 94.55p 99.10p 9846332
07/07/2016 93.30p 96.25p 92.85p 95.25p 5926179
06/07/2016 94.85p 95.40p 91.10p 94.00p 8591257

*Close Price adjusted for both dividends and splits