94.45p+0.45 (+0.48%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hays PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 202493.10p94.65p92.60p94.45p3,289,179
Mar 27, 202496.00p96.00p93.45p94.00p2,222,791
Mar 26, 202492.85p94.90p92.80p94.40p1,575,056
Mar 25, 202491.80p93.65p91.80p93.30p1,754,985
Mar 22, 202492.30p95.30p92.30p94.10p1,812,484
Mar 21, 202493.75p94.95p93.60p94.95p4,243,265
Mar 20, 202492.90p93.80p92.05p93.00p1,909,706
Mar 19, 202492.90p94.35p92.90p93.20p3,669,596
Mar 18, 202496.80p96.80p94.20p94.50p1,505,062
Mar 15, 202494.90p94.90p93.00p94.40p6,468,165
Mar 14, 202494.40p94.40p93.07p93.35p2,852,627
Mar 13, 202495.05p95.25p92.95p93.05p3,818,528
Mar 12, 202495.60p96.23p94.35p94.45p3,792,042
Mar 11, 202496.00p97.35p95.30p95.60p5,598,621
Mar 8, 202497.35p98.00p96.65p97.45p7,653,511
Mar 7, 202495.50p97.90p95.50p97.20p3,472,001
Mar 6, 202496.75p96.75p95.35p96.40p6,979,407
Mar 5, 202495.00p96.00p95.00p95.90p10,616,827
Mar 4, 202495.00p95.80p94.90p95.70p6,127,940
Mar 1, 202494.80p95.95p94.10p95.70p3,202,834
Feb 29, 202493.00p94.40p93.00p94.10p11,038,161
Feb 28, 202492.80p95.00p92.80p94.50p3,578,516
Feb 27, 202491.00p94.00p91.00p94.00p2,568,501
Feb 26, 202492.25p95.00p92.25p92.70p1,925,621
Feb 23, 202497.60p99.10p92.15p95.00p2,377,211
Feb 22, 202490.05p99.00p89.75p94.70p3,804,689
Feb 21, 202498.50p98.50p95.30p95.60p2,677,680
Feb 20, 202496.80p97.40p95.80p96.40p2,208,431
Feb 19, 202497.10p99.40p96.30p97.05p2,330,974
Feb 16, 202496.95p97.90p96.65p97.15p1,210,698
Feb 15, 202496.60p97.25p96.20p96.55p1,960,151
Feb 14, 202498.00p98.00p96.00p96.30p5,534,230
Feb 13, 202499.75p99.75p95.90p96.60p1,628,767
Feb 12, 202496.95p98.75p96.55p97.65p12,971,465
Feb 9, 202496.25p96.60p95.90p96.45p3,704,190
Feb 8, 202495.30p96.60p95.25p96.40p2,991,179
Feb 7, 202496.00p96.95p95.30p95.30p1,417,192
Feb 6, 202497.55p97.55p95.85p96.65p1,825,111
Feb 5, 202496.65p97.95p95.75p96.00p5,020,928
Feb 2, 202499.75p99.75p96.70p96.95p2,634,628
Feb 1, 202496.00p99.17p96.00p96.85p1,414,037
Jan 31, 202496.95p98.45p96.95p98.40p3,517,263
Jan 30, 202498.00p98.60p96.84p97.10p1,666,552
Jan 29, 2024100.50p100.50p96.95p98.00p1,822,516
Jan 26, 202498.30p99.45p96.10p99.00p4,652,803
Jan 25, 202498.15p98.15p95.85p96.30p1,709,270
Jan 24, 202497.25p97.25p95.30p96.70p2,579,064
Jan 23, 202499.00p99.00p95.65p95.90p3,678,725
Jan 22, 2024100.40p100.40p98.65p98.80p1,987,335
Jan 19, 202499.55p100.10p98.75p99.20p1,350,190
Showing 1 to 50 of 253