78.15p-1.20 (-1.51%)08 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hays PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 7, 202478.05p80.15p78.05p79.35p1,767,266
Nov 6, 202478.00p79.45p77.75p79.15p2,216,063
Nov 5, 202477.85p78.40p77.50p77.90p1,964,874
Nov 4, 202478.05p78.80p77.75p78.10p1,470,636
Nov 1, 202475.60p78.50p75.60p78.20p1,607,467
Oct 31, 202477.45p77.90p76.80p77.40p2,190,651
Oct 30, 202479.55p79.55p77.15p77.75p4,750,339
Oct 29, 202479.55p79.79p77.50p77.50p2,008,775
Oct 28, 202480.20p80.60p78.75p79.55p1,332,047
Oct 25, 202481.50p81.50p78.75p79.80p3,830,570
Oct 24, 202480.10p81.65p79.45p79.45p2,296,981
Oct 23, 202481.35p81.85p80.20p81.00p1,929,200
Oct 22, 202480.45p82.05p80.40p81.55p2,088,321
Oct 21, 202482.00p82.65p79.95p80.05p1,718,149
Oct 18, 202482.45p83.80p82.05p82.35p4,478,728
Oct 17, 202484.00p84.70p82.60p82.75p3,604,352
Oct 16, 202486.35p86.65p85.05p85.75p1,761,076
Oct 15, 202486.10p86.10p83.90p85.65p2,337,896
Oct 14, 202484.30p85.55p83.00p85.00p2,191,520
Oct 11, 202485.00p88.60p84.00p84.80p3,435,106
Oct 10, 202489.10p89.10p85.10p85.75p3,120,268
Oct 9, 202486.00p88.15p86.00p86.95p2,765,878
Oct 8, 202486.35p88.45p86.35p86.85p3,075,032
Oct 7, 202489.15p91.70p88.30p88.80p1,675,102
Oct 4, 202488.55p90.70p88.55p90.70p1,251,573
Oct 3, 202492.20p92.20p89.10p89.10p727,825
Oct 2, 202489.50p92.90p89.50p90.15p4,167,611
Oct 1, 202491.60p93.05p90.95p91.25p1,114,193
Sep 30, 202495.50p95.50p92.70p92.80p2,087,272
Sep 27, 202494.35p95.05p92.50p94.80p2,345,326
Sep 26, 202492.05p93.20p90.25p92.30p1,247,685
Sep 25, 202492.80p92.80p89.40p90.45p1,579,452
Sep 24, 202490.40p91.70p90.25p90.45p2,035,794
Sep 23, 202492.35p93.05p90.45p90.90p2,345,984
Sep 20, 202494.05p96.34p93.80p93.80p5,643,460
Sep 19, 202495.00p96.60p93.55p96.60p2,074,184
Sep 18, 202490.40p93.05p90.40p92.70p1,468,732
Sep 17, 202490.65p92.90p90.65p92.70p1,792,282
Sep 16, 202490.50p91.10p88.94p90.45p1,133,746
Sep 13, 202491.00p91.00p88.55p90.50p857,827
Sep 12, 202491.65p91.65p89.15p89.30p1,247,613
Sep 11, 202492.05p92.05p89.05p89.05p1,709,309
Sep 10, 202488.95p90.90p88.95p89.90p2,007,282
Sep 9, 202491.45p91.45p87.35p90.15p1,329,201
Sep 6, 202491.35p91.50p88.75p88.75p2,112,961
Sep 5, 202494.85p94.85p91.35p91.35p928,606
Sep 4, 202490.45p92.80p89.25p92.35p1,334,629
Sep 3, 202491.30p94.80p91.30p91.70p1,574,270
Sep 2, 202491.00p94.50p91.00p93.45p1,231,052
Aug 30, 202491.45p94.60p91.45p92.65p3,402,421
Showing 1 to 50 of 254