Hays (HAS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/03/2010 106.10p 106.10p 102.50p 103.00p 12444816
03/03/2010 103.70p 104.10p 102.90p 104.00p 4624890
02/03/2010 105.40p 105.70p 103.20p 104.60p 4342453
01/03/2010 103.20p 105.40p 103.20p 105.00p 4192441
26/02/2010 104.10p 104.80p 102.50p 104.30p 5233067
25/02/2010 109.40p 109.40p 102.20p 104.20p 20860322
24/02/2010 112.00p 113.70p 112.00p 113.30p 3943506
23/02/2010 111.50p 112.70p 111.00p 112.00p 2647518
22/02/2010 111.60p 111.70p 110.30p 110.70p 2630851
19/02/2010 110.00p 112.00p 109.40p 111.20p 6102412
18/02/2010 110.00p 111.00p 109.00p 110.70p 2517588
17/02/2010 108.70p 110.40p 107.64p 109.90p 2753191
16/02/2010 106.60p 108.00p 105.70p 107.60p 2180098
15/02/2010 107.00p 108.00p 106.00p 106.20p 1108986
12/02/2010 107.90p 108.50p 106.60p 107.20p 2314440
11/02/2010 108.00p 108.60p 106.90p 107.50p 6816569
10/02/2010 106.80p 108.40p 106.10p 107.20p 3921610
09/02/2010 106.40p 106.50p 105.70p 106.00p 3003218
08/02/2010 106.80p 108.10p 106.60p 106.80p 3635231
05/02/2010 108.90p 108.90p 106.00p 106.60p 3733477
04/02/2010 111.60p 111.60p 109.30p 109.30p 2936681
03/02/2010 111.80p 113.00p 110.90p 111.30p 5297625
02/02/2010 110.90p 112.51p 109.50p 112.00p 2704967
01/02/2010 110.30p 110.80p 109.80p 110.40p 2988249
29/01/2010 110.30p 112.30p 109.45p 110.80p 5761549
28/01/2010 110.00p 111.80p 109.20p 109.40p 2441181
27/01/2010 110.90p 111.70p 109.50p 110.70p 4049288
26/01/2010 111.00p 112.80p 108.90p 112.10p 5303575
25/01/2010 109.70p 111.80p 109.70p 111.30p 2764445
22/01/2010 112.60p 112.70p 110.00p 110.60p 5271013
21/01/2010 114.30p 115.10p 112.70p 112.70p 3959476
20/01/2010 111.80p 112.10p 110.50p 111.20p 3174245
19/01/2010 111.50p 111.70p 109.50p 111.70p 4217243
18/01/2010 111.30p 111.60p 110.20p 111.50p 2478900
15/01/2010 110.40p 111.70p 109.48p 110.80p 4431757
14/01/2010 108.70p 112.50p 107.80p 110.70p 9944589
13/01/2010 106.30p 107.00p 102.10p 106.00p 3974978
12/01/2010 109.30p 109.40p 105.90p 107.30p 5159268
11/01/2010 109.30p 109.90p 108.20p 109.40p 4415064
08/01/2010 109.40p 109.80p 107.70p 107.90p 3301366
07/01/2010 109.90p 110.70p 107.60p 108.60p 11731244
06/01/2010 108.30p 110.60p 107.50p 109.50p 4980004
05/01/2010 105.90p 108.40p 105.20p 107.40p 6915351
04/01/2010 104.20p 105.80p 103.41p 105.70p 1890220
31/12/2009 102.80p 104.10p 102.80p 104.10p 114267
30/12/2009 103.10p 103.80p 103.00p 103.20p 788416
29/12/2009 102.00p 104.00p 102.00p 103.90p 1204533
24/12/2009 102.10p 103.50p 102.00p 103.50p 190282
23/12/2009 102.80p 103.50p 101.30p 102.10p 2930202
22/12/2009 101.80p 103.30p 101.50p 101.50p 1311372
21/12/2009 100.80p 101.70p 100.10p 101.20p 1979041
18/12/2009 99.25p 102.60p 98.85p 101.40p 7055830
17/12/2009 100.00p 100.00p 98.60p 98.65p 3959279
16/12/2009 99.35p 100.50p 99.20p 100.20p 3052442
15/12/2009 99.05p 100.40p 99.05p 99.75p 2608864
14/12/2009 99.80p 100.20p 98.90p 99.30p 3047918
11/12/2009 97.80p 99.60p 97.60p 98.10p 2376191
10/12/2009 95.60p 97.85p 95.55p 97.30p 2889869
09/12/2009 96.65p 98.39p 95.95p 95.95p 2938827
08/12/2009 98.45p 99.30p 95.70p 97.15p 4756992
07/12/2009 100.00p 100.80p 98.60p 98.95p 4678921
04/12/2009 99.50p 101.00p 98.58p 100.40p 4654908
03/12/2009 100.60p 100.60p 99.00p 99.00p 3131307
02/12/2009 98.70p 100.50p 98.65p 99.40p 2811894
01/12/2009 99.15p 99.85p 98.05p 99.00p 3476339
30/11/2009 100.30p 100.30p 97.60p 97.60p 3411288
27/11/2009 98.10p 100.20p 97.30p 99.75p 3209709
26/11/2009 101.60p 101.70p 98.70p 99.00p 6346315
25/11/2009 102.10p 102.10p 100.80p 101.20p 3430842
24/11/2009 100.00p 102.50p 99.75p 101.00p 3153321
23/11/2009 102.60p 103.30p 102.50p 102.80p 2313774
20/11/2009 100.80p 102.60p 100.30p 101.40p 5133108
19/11/2009 102.60p 103.30p 100.60p 100.90p 3547568
18/11/2009 103.30p 103.80p 102.30p 103.20p 2304141
17/11/2009 103.00p 103.66p 102.50p 102.70p 1465201
16/11/2009 103.50p 103.70p 102.40p 103.60p 1880007
13/11/2009 101.30p 103.50p 101.30p 102.50p 2003418
12/11/2009 102.00p 102.50p 101.00p 101.00p 2436572
11/11/2009 101.70p 102.90p 101.70p 101.90p 6699378
10/11/2009 101.20p 102.00p 99.60p 100.20p 2152370
09/11/2009 100.70p 101.60p 100.70p 101.30p 8956399
06/11/2009 99.85p 100.80p 98.90p 100.30p 4049366
05/11/2009 96.45p 100.30p 95.25p 99.20p 12315521
04/11/2009 96.55p 98.55p 96.20p 97.50p 8532004
03/11/2009 95.40p 96.80p 95.05p 96.05p 16410457
02/11/2009 97.50p 97.75p 95.40p 96.00p 8289962
30/10/2009 100.80p 101.60p 97.60p 97.90p 14933209
29/10/2009 101.00p 102.60p 99.70p 101.10p 6445150
28/10/2009 104.60p 104.60p 100.80p 101.70p 7754607
27/10/2009 104.90p 105.50p 103.80p 104.40p 7239982
26/10/2009 103.20p 105.50p 103.20p 104.10p 6889291
23/10/2009 103.50p 104.30p 102.90p 103.00p 2998760
22/10/2009 104.00p 104.60p 102.10p 103.10p 5252601
21/10/2009 107.50p 107.50p 104.00p 105.00p 12633693
20/10/2009 110.00p 111.30p 108.30p 109.70p 9519976
19/10/2009 106.90p 109.50p 106.90p 108.60p 4740242
16/10/2009 108.50p 109.90p 106.70p 107.30p 4738579
15/10/2009 107.60p 108.20p 105.70p 107.60p 5161402
14/10/2009 106.30p 107.90p 105.50p 106.80p 5155693
13/10/2009 107.10p 108.10p 104.90p 105.40p 5562925
12/10/2009 107.70p 108.30p 105.70p 107.60p 3541050
09/10/2009 105.40p 107.50p 104.60p 107.40p 7479471
08/10/2009 106.50p 108.80p 103.40p 106.00p 15490639
07/10/2009 105.00p 107.80p 104.50p 106.20p 7401707
06/10/2009 102.20p 104.30p 101.50p 103.60p 4756181
05/10/2009 100.60p 102.50p 100.00p 101.10p 3755089
02/10/2009 99.55p 102.90p 98.00p 100.60p 6567442
01/10/2009 104.00p 104.70p 99.90p 100.40p 10270964
30/09/2009 105.90p 106.50p 103.90p 104.00p 12132369
29/09/2009 109.30p 110.00p 108.20p 108.60p 4282180
28/09/2009 106.60p 109.00p 106.60p 108.90p 3359163
25/09/2009 108.30p 109.30p 107.00p 107.50p 5891377
24/09/2009 107.50p 109.30p 105.00p 108.10p 5959377
23/09/2009 110.00p 111.50p 109.10p 109.90p 3920521
22/09/2009 113.00p 114.00p 109.90p 110.00p 7275431
21/09/2009 111.60p 113.40p 110.00p 112.80p 4506399

*Close Price adjusted for both dividends and splits