94.45p+0.45 (+0.48%)28 Mar 2024, 18:45
Hays PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 93.10p | 94.65p | 92.60p | 94.45p | 3,289,179 |
Mar 27, 2024 | 96.00p | 96.00p | 93.45p | 94.00p | 2,222,791 |
Mar 26, 2024 | 92.85p | 94.90p | 92.80p | 94.40p | 1,575,056 |
Mar 25, 2024 | 91.80p | 93.65p | 91.80p | 93.30p | 1,754,985 |
Mar 22, 2024 | 92.30p | 95.30p | 92.30p | 94.10p | 1,812,484 |
Mar 21, 2024 | 93.75p | 94.95p | 93.60p | 94.95p | 4,243,265 |
Mar 20, 2024 | 92.90p | 93.80p | 92.05p | 93.00p | 1,909,706 |
Mar 19, 2024 | 92.90p | 94.35p | 92.90p | 93.20p | 3,669,596 |
Mar 18, 2024 | 96.80p | 96.80p | 94.20p | 94.50p | 1,505,062 |
Mar 15, 2024 | 94.90p | 94.90p | 93.00p | 94.40p | 6,468,165 |
Mar 14, 2024 | 94.40p | 94.40p | 93.07p | 93.35p | 2,852,627 |
Mar 13, 2024 | 95.05p | 95.25p | 92.95p | 93.05p | 3,818,528 |
Mar 12, 2024 | 95.60p | 96.23p | 94.35p | 94.45p | 3,792,042 |
Mar 11, 2024 | 96.00p | 97.35p | 95.30p | 95.60p | 5,598,621 |
Mar 8, 2024 | 97.35p | 98.00p | 96.65p | 97.45p | 7,653,511 |
Mar 7, 2024 | 95.50p | 97.90p | 95.50p | 97.20p | 3,472,001 |
Mar 6, 2024 | 96.75p | 96.75p | 95.35p | 96.40p | 6,979,407 |
Mar 5, 2024 | 95.00p | 96.00p | 95.00p | 95.90p | 10,616,827 |
Mar 4, 2024 | 95.00p | 95.80p | 94.90p | 95.70p | 6,127,940 |
Mar 1, 2024 | 94.80p | 95.95p | 94.10p | 95.70p | 3,202,834 |
Feb 29, 2024 | 93.00p | 94.40p | 93.00p | 94.10p | 11,038,161 |
Feb 28, 2024 | 92.80p | 95.00p | 92.80p | 94.50p | 3,578,516 |
Feb 27, 2024 | 91.00p | 94.00p | 91.00p | 94.00p | 2,568,501 |
Feb 26, 2024 | 92.25p | 95.00p | 92.25p | 92.70p | 1,925,621 |
Feb 23, 2024 | 97.60p | 99.10p | 92.15p | 95.00p | 2,377,211 |
Feb 22, 2024 | 90.05p | 99.00p | 89.75p | 94.70p | 3,804,689 |
Feb 21, 2024 | 98.50p | 98.50p | 95.30p | 95.60p | 2,677,680 |
Feb 20, 2024 | 96.80p | 97.40p | 95.80p | 96.40p | 2,208,431 |
Feb 19, 2024 | 97.10p | 99.40p | 96.30p | 97.05p | 2,330,974 |
Feb 16, 2024 | 96.95p | 97.90p | 96.65p | 97.15p | 1,210,698 |
Feb 15, 2024 | 96.60p | 97.25p | 96.20p | 96.55p | 1,960,151 |
Feb 14, 2024 | 98.00p | 98.00p | 96.00p | 96.30p | 5,534,230 |
Feb 13, 2024 | 99.75p | 99.75p | 95.90p | 96.60p | 1,628,767 |
Feb 12, 2024 | 96.95p | 98.75p | 96.55p | 97.65p | 12,971,465 |
Feb 9, 2024 | 96.25p | 96.60p | 95.90p | 96.45p | 3,704,190 |
Feb 8, 2024 | 95.30p | 96.60p | 95.25p | 96.40p | 2,991,179 |
Feb 7, 2024 | 96.00p | 96.95p | 95.30p | 95.30p | 1,417,192 |
Feb 6, 2024 | 97.55p | 97.55p | 95.85p | 96.65p | 1,825,111 |
Feb 5, 2024 | 96.65p | 97.95p | 95.75p | 96.00p | 5,020,928 |
Feb 2, 2024 | 99.75p | 99.75p | 96.70p | 96.95p | 2,634,628 |
Feb 1, 2024 | 96.00p | 99.17p | 96.00p | 96.85p | 1,414,037 |
Jan 31, 2024 | 96.95p | 98.45p | 96.95p | 98.40p | 3,517,263 |
Jan 30, 2024 | 98.00p | 98.60p | 96.84p | 97.10p | 1,666,552 |
Jan 29, 2024 | 100.50p | 100.50p | 96.95p | 98.00p | 1,822,516 |
Jan 26, 2024 | 98.30p | 99.45p | 96.10p | 99.00p | 4,652,803 |
Jan 25, 2024 | 98.15p | 98.15p | 95.85p | 96.30p | 1,709,270 |
Jan 24, 2024 | 97.25p | 97.25p | 95.30p | 96.70p | 2,579,064 |
Jan 23, 2024 | 99.00p | 99.00p | 95.65p | 95.90p | 3,678,725 |
Jan 22, 2024 | 100.40p | 100.40p | 98.65p | 98.80p | 1,987,335 |
Jan 19, 2024 | 99.55p | 100.10p | 98.75p | 99.20p | 1,350,190 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.