156.70p-1.60 (-1.01%)05 Mar 2021, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hays PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 4, 2021155.00p160.40p155.00p158.30p1,803,601
Mar 3, 2021157.10p159.50p156.60p159.00p1,800,910
Mar 2, 2021153.30p156.70p153.10p155.00p4,865,839
Mar 1, 2021154.20p156.50p154.10p154.10p2,106,924
Feb 26, 2021155.70p157.00p152.20p152.20p2,916,530
Feb 25, 2021155.10p160.50p155.10p157.50p2,620,927
Feb 24, 2021160.50p162.50p156.70p159.60p3,131,174
Feb 23, 2021157.00p159.00p153.60p159.00p3,633,548
Feb 22, 2021157.00p157.00p152.10p153.70p2,961,322
Feb 19, 2021154.90p157.05p153.40p155.60p2,892,776
Feb 18, 2021161.00p161.00p153.30p153.30p3,425,931
Feb 17, 2021162.20p162.20p157.40p158.00p2,280,098
Feb 16, 2021160.00p160.20p156.60p159.80p2,321,130
Feb 15, 2021156.20p158.26p155.30p156.40p1,467,957
Feb 12, 2021153.50p156.40p153.50p155.00p1,905,835
Feb 11, 2021153.00p155.70p150.90p155.60p2,812,835
Feb 10, 2021150.40p151.30p148.70p150.70p1,902,360
Feb 9, 2021145.10p150.72p144.00p149.10p2,057,142
Feb 8, 2021144.50p146.90p144.00p144.70p1,770,453
Feb 5, 2021143.30p146.10p143.30p144.40p2,901,166
Feb 4, 2021138.80p143.90p138.80p143.30p1,774,412
Feb 3, 2021145.70p145.70p142.00p142.00p1,960,366
Feb 2, 2021137.80p145.20p137.80p143.20p2,489,697
Feb 1, 2021137.80p143.20p137.80p142.20p1,866,994
Jan 29, 2021141.30p141.80p139.00p140.80p2,540,343
Jan 28, 2021139.90p142.80p137.20p142.50p2,512,010
Jan 27, 2021138.50p142.50p138.50p140.30p1,483,678
Jan 26, 2021142.30p142.80p140.50p141.90p1,469,417
Jan 25, 2021148.60p148.60p140.70p141.90p2,968,039
Jan 22, 2021144.10p145.90p143.60p145.50p1,924,591
Jan 21, 2021139.60p146.80p139.60p145.20p1,174,126
Jan 20, 2021146.00p146.00p142.70p144.30p1,763,859
Jan 19, 2021146.20p146.20p141.80p142.80p1,359,699
Jan 18, 2021143.20p145.30p141.20p143.40p1,190,852
Jan 15, 2021143.40p144.80p142.20p143.30p2,092,129
Jan 14, 2021141.70p147.30p141.70p145.80p2,585,398
Jan 13, 2021149.40p149.40p141.10p141.40p2,083,220
Jan 12, 2021144.00p146.50p143.30p145.30p1,266,354
Jan 11, 2021149.30p149.30p144.20p144.50p1,577,312
Jan 8, 2021151.50p152.00p148.70p148.90p2,144,323
Jan 7, 2021149.00p151.40p146.50p149.10p1,944,762
Jan 6, 2021143.00p149.00p142.70p148.20p2,996,975
Jan 5, 2021143.90p147.70p142.70p145.50p2,421,257
Jan 4, 2021144.40p145.40p142.50p143.30p2,799,025
Dec 31, 2020141.60p143.40p141.10p143.00p556,167
Dec 30, 2020145.00p147.70p142.30p144.20p1,069,843
Dec 29, 2020147.50p150.30p145.10p146.40p2,499,869
Dec 24, 2020143.80p146.70p142.70p146.70p636,779
Dec 23, 2020138.00p144.10p138.00p143.30p1,667,877
Dec 22, 2020138.20p143.20p138.20p141.10p1,607,930
Showing 1 to 50 of 252