Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/09/2015 155.20p 156.00p 153.40p 154.50p 2308105
17/09/2015 157.10p 157.10p 155.10p 155.40p 1439350
16/09/2015 158.40p 160.00p 156.10p 157.30p 3172814
15/09/2015 158.50p 158.50p 155.35p 156.90p 1441214
14/09/2015 159.30p 160.60p 157.00p 157.70p 997808
11/09/2015 159.40p 160.00p 157.90p 159.30p 1358588
10/09/2015 160.80p 161.50p 159.50p 159.50p 2945889
09/09/2015 163.80p 163.80p 160.80p 162.20p 2619248
08/09/2015 156.10p 160.70p 156.10p 160.20p 3170069
07/09/2015 158.90p 158.90p 155.50p 156.50p 3159954
04/09/2015 162.30p 162.30p 156.70p 156.80p 2877750
03/09/2015 159.20p 163.00p 158.84p 161.50p 2315916
02/09/2015 159.00p 159.90p 155.30p 157.10p 2649980
01/09/2015 157.10p 162.00p 157.10p 159.00p 3953421
28/08/2015 156.80p 161.20p 156.60p 159.70p 4807072
27/08/2015 156.20p 158.50p 156.20p 158.10p 4142916
26/08/2015 155.80p 158.80p 153.50p 154.20p 3950073
25/08/2015 154.90p 158.50p 152.80p 158.20p 4352079
24/08/2015 156.20p 156.20p 148.10p 152.20p 2475034
21/08/2015 160.20p 162.40p 159.10p 159.10p 1834424
20/08/2015 164.20p 164.90p 161.90p 162.30p 2644924
19/08/2015 167.60p 168.50p 164.50p 165.70p 2930746
18/08/2015 166.40p 171.10p 166.40p 168.60p 2020425
17/08/2015 167.60p 168.00p 165.50p 167.40p 1492360
14/08/2015 165.10p 166.90p 164.90p 166.00p 1619691
13/08/2015 164.20p 166.70p 164.20p 165.50p 3016675
12/08/2015 166.00p 166.00p 158.90p 163.00p 4787661
11/08/2015 169.80p 170.40p 167.50p 167.80p 1940357
10/08/2015 170.00p 170.00p 167.50p 170.00p 1750719
07/08/2015 169.80p 171.50p 168.70p 168.90p 1851312
06/08/2015 169.20p 171.60p 168.50p 170.50p 1969131
05/08/2015 169.90p 170.80p 169.00p 170.50p 1847851
04/08/2015 168.90p 170.20p 167.90p 169.70p 2938850
03/08/2015 166.50p 169.40p 166.00p 168.50p 4898433
31/07/2015 166.20p 166.70p 164.60p 166.70p 2021296
30/07/2015 165.70p 167.90p 164.40p 164.90p 2851073
29/07/2015 166.20p 166.20p 164.30p 166.00p 2815725
28/07/2015 166.00p 166.10p 163.50p 164.70p 3095686
27/07/2015 171.50p 172.00p 167.20p 167.30p 2633790
24/07/2015 173.00p 173.40p 171.60p 171.80p 2003909
23/07/2015 173.00p 173.60p 172.00p 172.80p 1912108
22/07/2015 171.10p 172.40p 169.90p 172.10p 1716792
21/07/2015 172.90p 173.70p 171.40p 171.50p 2352311
20/07/2015 170.90p 172.80p 170.90p 172.70p 1692004
17/07/2015 171.50p 172.80p 171.10p 171.80p 1519727
16/07/2015 169.90p 172.10p 169.43p 171.50p 2277032
15/07/2015 169.20p 169.45p 166.00p 168.80p 2707739
14/07/2015 168.80p 169.50p 167.50p 168.50p 3146841
13/07/2015 171.30p 171.87p 167.30p 168.40p 4058875
10/07/2015 167.00p 170.30p 165.10p 169.70p 4062814
09/07/2015 156.90p 166.00p 155.10p 164.80p 5432333
08/07/2015 158.00p 158.00p 155.10p 156.80p 3782921
07/07/2015 159.30p 162.20p 156.80p 157.20p 2653576
06/07/2015 161.50p 161.89p 158.40p 159.50p 3037901
03/07/2015 161.60p 163.80p 161.30p 163.00p 1649210
02/07/2015 164.10p 164.42p 161.10p 162.50p 3006531
01/07/2015 164.20p 166.20p 163.60p 164.80p 2580888
30/06/2015 164.40p 165.30p 161.70p 163.40p 2651994
29/06/2015 163.50p 167.20p 162.20p 164.90p 3059897
26/06/2015 170.10p 170.10p 167.50p 167.90p 2866024
25/06/2015 168.80p 172.10p 168.80p 170.30p 3286196
24/06/2015 170.20p 171.04p 169.00p 169.60p 2367803
23/06/2015 167.70p 170.20p 164.83p 170.00p 2970456
22/06/2015 169.30p 169.30p 166.30p 167.50p 2149726
19/06/2015 164.90p 165.96p 164.30p 165.70p 4344496
18/06/2015 160.10p 164.60p 158.30p 164.00p 5155832
17/06/2015 162.20p 162.30p 159.10p 160.00p 1964830
16/06/2015 161.40p 162.10p 159.26p 161.30p 3227842
15/06/2015 164.10p 164.10p 162.20p 162.20p 2345420
12/06/2015 165.90p 166.60p 163.70p 164.90p 2725992
11/06/2015 166.70p 169.10p 166.40p 167.00p 1905354
10/06/2015 164.10p 166.86p 162.90p 166.60p 3301412
09/06/2015 161.40p 164.40p 160.90p 163.90p 1701136
08/06/2015 162.00p 163.00p 160.80p 162.30p 2177231
05/06/2015 164.10p 164.10p 161.70p 162.40p 1963683
04/06/2015 164.10p 166.20p 161.90p 164.70p 4089096
03/06/2015 162.50p 167.30p 162.50p 165.00p 3657425
02/06/2015 163.80p 164.70p 161.30p 163.20p 2639296
01/06/2015 162.50p 163.10p 161.10p 162.60p 1538217
29/05/2015 163.60p 165.21p 161.00p 161.50p 2831195
28/05/2015 162.40p 165.00p 162.40p 163.70p 1436737
27/05/2015 161.70p 164.30p 161.19p 163.70p 1779157
26/05/2015 164.00p 164.00p 161.30p 161.70p 1547478
22/05/2015 164.70p 164.70p 162.80p 162.90p 1990166
21/05/2015 163.30p 165.10p 163.30p 163.90p 4032460
20/05/2015 163.90p 165.50p 162.80p 164.00p 2607627
19/05/2015 162.90p 165.60p 162.60p 164.60p 1595167
18/05/2015 162.20p 164.40p 161.30p 163.60p 2424312
15/05/2015 163.00p 164.20p 162.00p 162.60p 1307427
14/05/2015 159.10p 163.50p 159.10p 162.30p 3919773
13/05/2015 160.60p 163.60p 160.00p 161.20p 3148696
12/05/2015 157.30p 159.90p 156.50p 159.40p 3789175
11/05/2015 159.50p 160.90p 158.90p 159.20p 3914530
08/05/2015 155.50p 163.80p 155.50p 160.00p 6280280
07/05/2015 149.20p 153.50p 147.74p 152.60p 3797867
06/05/2015 150.20p 151.80p 149.40p 150.10p 3359160
05/05/2015 154.30p 154.70p 150.80p 150.80p 3180759
01/05/2015 152.60p 154.20p 151.50p 153.10p 823512
30/04/2015 153.10p 154.20p 151.40p 153.80p 2416799
29/04/2015 155.50p 156.90p 153.10p 153.20p 1675941
28/04/2015 156.40p 157.40p 153.90p 155.60p 2525280
27/04/2015 156.60p 157.30p 154.40p 156.30p 1761864
24/04/2015 155.00p 157.20p 154.20p 156.30p 1708688
23/04/2015 157.70p 158.40p 153.40p 155.30p 1683543
22/04/2015 156.60p 157.96p 155.40p 157.20p 2010787
21/04/2015 156.70p 158.30p 154.70p 156.00p 5187345
20/04/2015 157.80p 159.50p 156.50p 157.00p 2017304
17/04/2015 160.10p 161.25p 157.30p 157.80p 3313716
16/04/2015 164.60p 164.63p 159.30p 160.40p 3349252
15/04/2015 164.10p 164.40p 162.90p 164.40p 4802367
14/04/2015 165.00p 165.00p 162.10p 163.10p 2997824
13/04/2015 161.70p 164.60p 161.50p 164.00p 3039728
10/04/2015 158.00p 164.40p 153.70p 162.40p 11594047
09/04/2015 165.40p 170.10p 162.00p 163.80p 5722159
08/04/2015 157.30p 162.50p 157.30p 160.50p 4823994
07/04/2015 156.20p 161.10p 156.20p 157.60p 3789463
02/04/2015 156.20p 157.50p 152.10p 156.30p 2703943
01/04/2015 153.50p 156.50p 151.20p 155.50p 3817160
31/03/2015 154.40p 157.00p 152.60p 152.60p 4416897
30/03/2015 151.20p 154.50p 151.10p 154.50p 2649310
27/03/2015 155.40p 157.00p 150.70p 151.20p 4125461
26/03/2015 153.50p 155.40p 150.30p 155.30p 4460514
25/03/2015 158.00p 159.34p 154.70p 154.80p 1720789
24/03/2015 156.60p 159.20p 155.90p 158.70p 2414123
23/03/2015 158.90p 158.90p 156.30p 157.40p 2110095
20/03/2015 157.20p 158.70p 156.10p 158.10p 3977222
19/03/2015 159.60p 159.70p 157.40p 157.60p 2279408
18/03/2015 157.90p 159.30p 156.40p 159.10p 2023038
17/03/2015 155.50p 157.40p 152.30p 157.40p 2295427
16/03/2015 157.30p 158.60p 155.40p 155.80p 1842052
13/03/2015 154.50p 158.30p 154.50p 157.50p 2467071
12/03/2015 154.30p 155.10p 152.80p 155.00p 2038266
11/03/2015 154.80p 155.70p 153.10p 153.60p 3335228
10/03/2015 157.20p 157.62p 154.30p 154.30p 2392610
09/03/2015 157.50p 158.70p 155.60p 156.20p 2465820
06/03/2015 156.40p 159.60p 156.40p 158.50p 3142368
05/03/2015 151.00p 158.20p 150.90p 157.80p 2249816
04/03/2015 154.20p 155.20p 151.00p 153.00p 3282134
03/03/2015 155.40p 156.50p 152.90p 154.20p 4588031
02/03/2015 152.90p 155.80p 152.50p 154.70p 2799518
27/02/2015 150.80p 153.70p 150.80p 153.10p 3789343
26/02/2015 149.90p 151.40p 146.40p 151.30p 5144181
25/02/2015 155.90p 155.90p 148.00p 148.70p 7197530
24/02/2015 159.00p 160.46p 158.40p 159.80p 2413532
23/02/2015 160.00p 160.90p 158.80p 160.20p 3128662
20/02/2015 161.30p 161.70p 159.00p 161.00p 4083045
19/02/2015 158.50p 163.60p 158.50p 162.50p 2405657
18/02/2015 157.70p 160.90p 157.40p 159.60p 2438095
17/02/2015 153.60p 157.50p 153.60p 157.50p 2362409
16/02/2015 154.80p 154.90p 152.70p 154.50p 2296002
13/02/2015 156.80p 157.90p 155.10p 155.10p 2210394
12/02/2015 155.00p 156.90p 154.20p 156.20p 2752655
11/02/2015 155.40p 156.50p 154.70p 155.30p 1724629
10/02/2015 152.40p 156.30p 152.40p 156.00p 3186943
09/02/2015 156.30p 156.30p 149.40p 152.40p 4906457
06/02/2015 156.80p 157.80p 156.70p 156.90p 1198209
05/02/2015 154.90p 158.80p 154.20p 157.90p 2259833
04/02/2015 155.20p 156.00p 154.10p 155.40p 3666829
03/02/2015 155.00p 155.80p 154.30p 155.00p 3102722
02/02/2015 155.90p 155.90p 153.05p 154.90p 2613585
30/01/2015 154.10p 155.90p 151.70p 155.20p 2731812
29/01/2015 152.70p 154.90p 151.70p 154.00p 2363180
28/01/2015 153.90p 154.00p 151.55p 153.40p 1515909
27/01/2015 153.50p 155.70p 151.80p 152.10p 5103903
26/01/2015 153.00p 154.60p 151.71p 154.20p 2171598
23/01/2015 152.40p 154.30p 151.70p 152.80p 3434604
22/01/2015 149.40p 152.20p 149.40p 151.50p 4011431
21/01/2015 148.60p 150.10p 147.30p 150.10p 2089837
20/01/2015 150.50p 150.88p 148.50p 149.00p 2662835
19/01/2015 145.80p 150.80p 145.40p 150.50p 2470340
16/01/2015 147.80p 148.10p 144.00p 144.50p 4894657
15/01/2015 146.80p 147.90p 144.00p 147.90p 3811465
14/01/2015 146.20p 146.90p 144.70p 145.00p 5924270
13/01/2015 148.80p 149.70p 147.10p 147.50p 4312857
12/01/2015 149.50p 151.10p 147.80p 148.80p 4518858
09/01/2015 149.00p 149.00p 147.26p 148.10p 4279851
08/01/2015 146.00p 148.95p 144.60p 147.80p 5656233
07/01/2015 142.10p 143.20p 141.20p 142.00p 6306400
06/01/2015 147.10p 147.10p 141.00p 141.50p 6635999
05/01/2015 146.90p 148.10p 145.10p 147.40p 4449644
02/01/2015 145.40p 147.10p 144.40p 146.90p 2253330
31/12/2014 146.30p 147.00p 144.80p 145.60p 361405
30/12/2014 145.40p 147.90p 143.28p 145.70p 1274143
29/12/2014 143.90p 148.00p 143.90p 145.30p 2648618
24/12/2014 150.30p 150.30p 145.80p 146.10p 409686
23/12/2014 147.10p 147.70p 145.30p 147.10p 1072960
22/12/2014 145.60p 146.40p 144.10p 146.20p 1560372
19/12/2014 145.40p 145.90p 144.00p 144.20p 4524253
18/12/2014 141.70p 144.90p 139.50p 144.00p 3308597
17/12/2014 136.20p 139.70p 135.00p 139.10p 3332770
16/12/2014 137.60p 139.80p 135.90p 138.50p 4293546
15/12/2014 139.20p 139.90p 136.10p 136.60p 3087106
12/12/2014 140.90p 141.00p 138.38p 138.90p 2258846
11/12/2014 143.00p 143.20p 140.50p 141.00p 3459361
10/12/2014 140.40p 141.50p 139.90p 140.50p 2980637
09/12/2014 141.40p 142.90p 139.10p 139.90p 6903569
08/12/2014 139.90p 143.40p 139.12p 143.20p 3176529
05/12/2014 138.40p 140.30p 137.30p 139.90p 3401644
04/12/2014 137.10p 139.26p 135.10p 136.60p 3508735
03/12/2014 133.70p 135.30p 132.30p 134.50p 2213973

*Close Price adjusted for both dividends and splits