Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2016 96.55p 97.10p 94.70p 96.00p 6044540
04/07/2016 101.00p 101.00p 97.50p 98.60p 3620604
01/07/2016 97.85p 100.10p 96.85p 100.00p 7834322
30/06/2016 96.95p 98.15p 94.80p 97.65p 6063959
29/06/2016 98.00p 98.00p 94.85p 96.85p 8857701
28/06/2016 97.30p 98.92p 94.40p 96.10p 8848840
27/06/2016 108.60p 109.00p 94.05p 95.00p 19298260
24/06/2016 110.00p 112.60p 96.35p 112.00p 34192488
23/06/2016 131.30p 138.80p 131.20p 136.90p 5010878
22/06/2016 132.00p 132.10p 129.80p 131.50p 1890386
21/06/2016 128.60p 130.80p 128.00p 130.60p 2611223
20/06/2016 126.70p 130.60p 124.80p 129.20p 2855316
17/06/2016 120.60p 124.70p 120.20p 124.30p 4939319
16/06/2016 121.60p 122.50p 119.90p 120.00p 4822825
15/06/2016 122.30p 123.50p 121.07p 122.80p 3743528
14/06/2016 123.10p 123.30p 120.10p 120.70p 4508002
13/06/2016 124.60p 125.10p 123.10p 124.50p 3045227
10/06/2016 129.70p 130.00p 124.00p 126.60p 11739131
09/06/2016 133.70p 135.40p 133.60p 135.00p 5733803
08/06/2016 136.00p 137.00p 134.20p 135.20p 4768064
07/06/2016 135.70p 137.70p 135.70p 136.80p 2675106
06/06/2016 133.80p 136.30p 132.96p 136.00p 2605910
03/06/2016 135.20p 136.20p 133.40p 134.50p 2551280
02/06/2016 134.60p 135.70p 133.40p 135.20p 1880882
01/06/2016 135.30p 136.30p 134.30p 135.50p 2846447
31/05/2016 137.00p 137.30p 135.00p 136.10p 4614027
27/05/2016 136.00p 137.80p 135.00p 137.00p 2593354
26/05/2016 134.70p 136.00p 132.90p 135.00p 3089914
25/05/2016 133.80p 134.50p 132.30p 134.00p 3714850
24/05/2016 131.80p 133.90p 129.10p 133.70p 2659050
23/05/2016 131.10p 133.90p 129.21p 133.00p 3240071
20/05/2016 128.30p 131.70p 127.83p 130.50p 3165892
19/05/2016 129.20p 130.60p 127.60p 127.60p 3210891
18/05/2016 127.30p 131.70p 127.30p 129.80p 2662478
17/05/2016 128.40p 130.40p 127.70p 128.40p 1886060
16/05/2016 126.50p 128.50p 126.50p 128.20p 1278618
13/05/2016 125.90p 127.80p 124.60p 127.80p 3397331
12/05/2016 126.80p 129.10p 125.30p 125.90p 2539187
11/05/2016 128.90p 131.00p 125.90p 127.90p 2115929
10/05/2016 129.50p 130.60p 128.30p 130.10p 3785700
09/05/2016 128.40p 129.30p 127.40p 128.60p 2369777
06/05/2016 126.00p 128.80p 126.00p 127.10p 3387183
05/05/2016 126.70p 126.70p 125.50p 126.60p 2762215
04/05/2016 126.10p 126.20p 124.90p 125.40p 3049408
03/05/2016 127.70p 127.80p 125.47p 125.70p 4834739
29/04/2016 126.70p 130.20p 126.70p 128.10p 3345993
28/04/2016 128.20p 129.10p 127.40p 128.40p 2730409
27/04/2016 128.40p 129.70p 127.40p 128.40p 3371130
26/04/2016 128.20p 129.50p 127.40p 127.40p 2372883
25/04/2016 127.70p 129.20p 127.00p 127.30p 1697083
22/04/2016 131.80p 132.20p 128.00p 128.20p 2171431
21/04/2016 134.60p 135.00p 132.40p 133.10p 1911245
20/04/2016 135.10p 135.41p 133.40p 134.00p 1776362
19/04/2016 132.30p 136.00p 131.80p 134.60p 3916625
18/04/2016 130.50p 132.50p 129.50p 132.00p 2470708
15/04/2016 135.30p 135.30p 131.30p 131.40p 4030708
14/04/2016 126.90p 136.30p 126.90p 133.20p 5999287
13/04/2016 121.50p 124.50p 121.41p 124.10p 2410870
12/04/2016 118.80p 121.10p 118.80p 121.00p 3525595
11/04/2016 120.70p 121.30p 119.40p 119.60p 2438168
08/04/2016 120.40p 122.20p 119.85p 121.50p 2318584
07/04/2016 122.80p 122.80p 118.95p 119.50p 2785949
06/04/2016 122.40p 122.80p 120.40p 121.60p 2400237
05/04/2016 121.80p 123.10p 120.68p 121.70p 2740213
04/04/2016 122.20p 124.00p 121.50p 122.10p 2348030
01/04/2016 119.60p 123.40p 119.60p 122.90p 2987843
31/03/2016 125.00p 125.00p 120.70p 121.00p 3578686
30/03/2016 123.30p 125.80p 123.30p 124.80p 2685130
29/03/2016 120.70p 123.20p 119.70p 123.10p 2668923
24/03/2016 124.40p 124.40p 119.90p 120.40p 2244271
23/03/2016 123.90p 125.10p 123.60p 124.00p 1842233
22/03/2016 122.70p 124.30p 120.50p 123.40p 3602403
21/03/2016 123.90p 125.60p 122.95p 123.30p 1708028
18/03/2016 122.80p 124.50p 122.60p 124.30p 5419467
17/03/2016 124.50p 125.00p 120.40p 124.00p 4432168
16/03/2016 122.30p 123.50p 120.70p 122.10p 3341884
15/03/2016 122.90p 123.60p 121.00p 122.20p 5491713
14/03/2016 121.00p 123.30p 120.10p 122.90p 4648497
11/03/2016 119.00p 122.10p 118.60p 121.20p 3009328
10/03/2016 121.90p 122.80p 117.70p 117.70p 6629821
09/03/2016 119.30p 122.30p 119.10p 122.10p 5143710
08/03/2016 117.00p 120.30p 116.40p 119.70p 4413901
07/03/2016 119.90p 120.90p 117.20p 118.20p 6819257
04/03/2016 119.20p 120.70p 118.20p 119.90p 3137417
03/03/2016 119.20p 120.65p 116.60p 118.80p 3734793
02/03/2016 118.30p 120.30p 115.70p 119.50p 4500494
01/03/2016 115.60p 117.90p 113.20p 117.60p 2144630
29/02/2016 115.90p 117.40p 113.00p 114.90p 4326643
26/02/2016 116.40p 117.30p 115.50p 116.20p 3058074
25/02/2016 114.30p 116.26p 113.70p 114.60p 4765451
24/02/2016 125.40p 125.80p 112.60p 113.80p 8284546
23/02/2016 122.80p 126.00p 122.00p 124.20p 2988711
22/02/2016 125.50p 127.00p 123.80p 124.10p 1495253
19/02/2016 127.20p 127.20p 123.20p 125.20p 2230138
18/02/2016 128.00p 129.00p 124.18p 125.80p 2850955
17/02/2016 123.40p 128.10p 123.29p 128.00p 2345719
16/02/2016 123.00p 123.40p 121.30p 122.80p 2117261
15/02/2016 120.60p 124.84p 120.50p 122.30p 3338621
12/02/2016 115.20p 118.30p 115.20p 117.30p 7161593
11/02/2016 116.90p 117.10p 113.40p 115.00p 4238927
10/02/2016 115.50p 118.90p 115.50p 117.70p 3343899
09/02/2016 116.50p 117.30p 114.00p 115.90p 4957678
08/02/2016 117.00p 117.30p 113.00p 116.20p 4717793
05/02/2016 119.70p 121.60p 116.00p 116.00p 6582821
04/02/2016 119.00p 120.70p 116.60p 120.30p 3467932
03/02/2016 120.50p 120.80p 115.80p 117.50p 2818434
02/02/2016 124.90p 124.90p 119.60p 120.40p 2786630
01/02/2016 126.90p 127.80p 124.80p 125.60p 2021854
29/01/2016 125.60p 127.00p 124.40p 127.00p 3855457
28/01/2016 125.50p 126.70p 124.30p 125.00p 2653469
27/01/2016 123.50p 125.20p 123.00p 125.00p 1940528
26/01/2016 123.40p 125.00p 122.10p 124.80p 2752684
25/01/2016 126.70p 128.20p 122.60p 124.30p 4710726
22/01/2016 122.80p 124.90p 121.40p 123.70p 4540930
21/01/2016 117.20p 122.90p 117.20p 122.00p 5267356
20/01/2016 116.50p 120.30p 115.20p 117.40p 8376327
19/01/2016 115.60p 118.30p 114.80p 117.60p 6390232
18/01/2016 114.00p 115.80p 112.90p 113.40p 3939185
15/01/2016 119.50p 120.10p 114.00p 114.40p 3100922
14/01/2016 121.00p 121.10p 116.60p 118.80p 4430266
13/01/2016 124.80p 126.40p 120.40p 120.60p 8735531
12/01/2016 125.00p 125.70p 120.80p 121.20p 6402322
11/01/2016 136.00p 136.10p 129.40p 129.90p 4868676
08/01/2016 138.50p 140.20p 136.20p 136.50p 2074264
07/01/2016 137.40p 138.70p 135.40p 138.00p 2621635
06/01/2016 141.80p 142.10p 138.30p 140.30p 1382126
05/01/2016 143.00p 144.30p 142.30p 142.60p 1286808
04/01/2016 144.60p 145.10p 140.80p 143.00p 1361271
31/12/2015 148.70p 148.70p 145.90p 145.90p 247437
30/12/2015 151.00p 151.00p 147.60p 148.20p 773177
29/12/2015 149.60p 150.00p 147.50p 150.00p 1733843
24/12/2015 146.50p 148.40p 146.02p 148.30p 400463
23/12/2015 145.50p 147.30p 144.70p 146.40p 1355229
22/12/2015 142.40p 144.50p 142.40p 143.60p 2119500
21/12/2015 140.20p 144.00p 140.20p 141.30p 1864878
18/12/2015 140.30p 143.50p 140.00p 141.30p 2437440
17/12/2015 141.50p 142.50p 140.30p 141.40p 2393572
16/12/2015 138.40p 140.40p 138.30p 140.30p 1985200
15/12/2015 136.00p 139.90p 135.70p 138.60p 1724533
14/12/2015 139.60p 139.60p 136.00p 136.00p 2258068
11/12/2015 142.30p 142.70p 138.30p 138.70p 3044251
10/12/2015 139.10p 144.40p 139.10p 141.90p 2432289
09/12/2015 142.30p 142.80p 140.60p 141.70p 1872135
08/12/2015 143.70p 144.50p 141.70p 142.20p 1571209
07/12/2015 140.00p 144.90p 138.40p 143.90p 1738133
04/12/2015 140.70p 142.30p 139.60p 142.20p 2313462
03/12/2015 143.90p 145.00p 140.50p 140.60p 3279044
02/12/2015 144.00p 146.20p 143.70p 144.80p 2478445
01/12/2015 147.60p 148.10p 143.40p 144.90p 2835753
30/11/2015 144.40p 147.30p 144.00p 147.30p 2097912
27/11/2015 143.90p 145.50p 142.90p 144.80p 1183869
26/11/2015 141.50p 145.24p 141.50p 143.60p 1914419
25/11/2015 138.90p 142.60p 136.90p 142.60p 3114952
24/11/2015 145.00p 145.00p 140.90p 142.10p 1649173
23/11/2015 142.80p 145.10p 141.85p 144.30p 1762789
20/11/2015 143.30p 143.90p 141.90p 143.90p 1861711
19/11/2015 142.10p 144.50p 142.10p 143.70p 908558
18/11/2015 142.60p 143.31p 141.60p 142.20p 1068835
17/11/2015 140.50p 143.80p 140.00p 143.40p 1797608
16/11/2015 136.60p 139.80p 136.40p 139.10p 1481982
13/11/2015 139.40p 139.60p 137.60p 138.50p 1239942
12/11/2015 141.00p 142.70p 138.80p 139.30p 1224736
11/11/2015 141.90p 143.10p 140.40p 141.90p 1262292
10/11/2015 142.50p 142.50p 139.50p 141.00p 7780154
09/11/2015 144.20p 145.60p 140.80p 141.50p 4529123
06/11/2015 141.30p 144.90p 140.40p 144.30p 2550989
05/11/2015 140.60p 141.60p 138.30p 140.10p 7918872
04/11/2015 140.60p 143.30p 140.60p 141.50p 1844629
03/11/2015 143.50p 143.50p 140.70p 141.30p 1306124
02/11/2015 141.10p 143.40p 140.80p 142.90p 1816712
30/10/2015 141.50p 142.00p 140.20p 140.90p 1318181
29/10/2015 140.30p 142.00p 140.00p 140.90p 1570839
28/10/2015 138.80p 140.30p 137.80p 140.10p 1758885
27/10/2015 140.40p 141.03p 138.70p 139.10p 1701431
26/10/2015 140.90p 141.90p 139.80p 140.40p 1930632
23/10/2015 137.40p 142.60p 136.36p 141.80p 2942316
22/10/2015 138.40p 138.50p 134.20p 137.00p 4039576
21/10/2015 139.30p 140.93p 138.90p 140.10p 1583328
20/10/2015 140.60p 140.90p 138.78p 139.50p 3496588
19/10/2015 137.80p 140.60p 136.80p 140.30p 2916107
16/10/2015 138.90p 139.70p 137.50p 138.00p 2423385
15/10/2015 136.50p 138.70p 135.50p 138.40p 1976505
14/10/2015 138.10p 138.40p 135.40p 135.90p 3329625
13/10/2015 137.20p 138.70p 135.60p 138.50p 3141359
12/10/2015 138.20p 138.20p 135.00p 136.40p 4777587
09/10/2015 138.00p 138.40p 135.00p 135.90p 5045099
08/10/2015 143.50p 143.60p 134.58p 136.70p 17391250
07/10/2015 156.80p 156.80p 147.10p 147.50p 4536115
06/10/2015 156.80p 156.90p 155.20p 155.40p 1520983
05/10/2015 154.60p 157.10p 152.70p 156.30p 1708182
02/10/2015 155.30p 155.40p 150.70p 151.90p 1542497
01/10/2015 155.40p 156.40p 152.90p 154.00p 1641386
30/09/2015 153.10p 154.60p 152.70p 153.30p 1804711
29/09/2015 152.10p 152.60p 151.00p 151.40p 1572524
28/09/2015 153.70p 154.00p 152.20p 153.70p 1563203
25/09/2015 154.80p 156.20p 153.20p 153.80p 2466577
24/09/2015 155.20p 156.10p 151.30p 152.00p 1909634
23/09/2015 151.20p 155.70p 149.50p 154.70p 2169836
22/09/2015 154.30p 154.72p 150.00p 150.20p 1762671
21/09/2015 155.30p 156.20p 153.20p 155.10p 2179666

*Close Price adjusted for both dividends and splits