Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hays Historic Prices

 
     
Date Open High Low Close Volume
Mar 30, 2020 111.40 111.40 102.90 110.00 4,148,713
Mar 27, 2020 116.30 118.10 111.10 112.20 3,503,781
Mar 26, 2020 111.30 120.70 109.50 120.40 2,868,152
Mar 25, 2020 116.90 125.00 110.10 115.00 4,676,441
Mar 24, 2020 110.20 116.60 104.90 116.60 3,292,709
Mar 23, 2020 102.00 106.40 96.894 105.20 5,124,534
Mar 20, 2020 118.30 120.00 104.30 106.90 6,411,719
Mar 19, 2020 120.60 127.70 105.40 112.70 7,154,233
Mar 18, 2020 119.80 125.70 116.00 120.90 7,141,961
Mar 17, 2020 136.90 136.90 106.837 121.00 8,126,147
Mar 16, 2020 115.00 115.00 92.35 109.20 11,998,600
Mar 13, 2020 111.20 117.30 109.80 115.30 11,999,972
Mar 12, 2020 109.70 114.20 109.00 110.50 10,524,477
Mar 11, 2020 120.80 123.00 117.90 119.10 6,541,086
Mar 10, 2020 122.00 124.70 118.60 119.60 7,196,443
Mar 9, 2020 118.70 122.00 117.00 118.60 8,672,219
Mar 6, 2020 126.70 127.80 122.80 126.30 5,601,125
Mar 5, 2020 131.60 132.70 127.20 127.80 4,585,287
Mar 4, 2020 136.00 136.10 131.60 131.60 9,708,281
Mar 3, 2020 137.90 138.90 133.50 133.50 8,253,316
Mar 2, 2020 142.70 142.90 133.70 135.60 8,357,713
Feb 28, 2020 137.70 139.60 133.80 138.30 7,991,894
Feb 26, 2020 148.00 149.377 144.00 147.90 4,515,431
Feb 25, 2020 156.70 156.70 149.649 149.80 4,862,543
Feb 24, 2020 155.70 155.70 150.60 153.20 4,665,712
Feb 21, 2020 163.00 163.00 157.05 158.80 4,528,492
Feb 20, 2020 155.50 165.20 155.50 161.70 5,655,409
Feb 19, 2020 161.90 162.80 161.00 162.30 3,173,997
Feb 18, 2020 165.00 165.00 161.00 161.70 2,076,129
Feb 17, 2020 165.30 166.20 163.70 165.60 1,210,064
Feb 14, 2020 163.10 165.60 161.80 165.00 2,561,704
Feb 13, 2020 164.30 166.08 161.80 163.00 3,283,626
Feb 12, 2020 162.40 166.20 161.60 165.10 1,692,472
Feb 11, 2020 159.90 164.70 159.90 163.90 1,785,899
Feb 10, 2020 164.80 166.00 161.667 162.60 1,045,362
Feb 7, 2020 170.00 170.00 163.744 164.60 2,163,278
Feb 6, 2020 167.30 168.00 164.90 165.90 2,900,841
Feb 5, 2020 159.00 165.70 159.00 165.70 2,798,978
Feb 4, 2020 157.50 162.30 156.70 161.20 1,999,578
Feb 3, 2020 155.50 156.70 153.80 156.70 3,117,468
Jan 31, 2020 158.90 159.00 154.90 155.20 1,677,238
Jan 30, 2020 161.40 161.40 156.50 157.10 1,150,873
Jan 29, 2020 159.70 160.80 159.10 159.80 1,396,230
Jan 28, 2020 162.80 162.80 158.745 159.50 1,687,987
Jan 27, 2020 163.60 163.60 159.222 159.70 2,007,263
Jan 24, 2020 164.40 164.60 163.00 163.30 1,473,160
Jan 23, 2020 162.20 164.00 161.40 161.40 2,150,977
Jan 22, 2020 162.90 165.50 162.90 164.10 2,221,504
Jan 21, 2020 162.90 166.20 162.90 165.30 2,396,090
Jan 20, 2020 165.60 169.20 165.10 165.60 2,780,664
Showing 1 to 50 of 259