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
Sep 13, 2019 148.40 155.60 148.00 155.30 13,477,001
Sep 12, 2019 153.00 153.32 146.70 148.30 6,188,791
Sep 11, 2019 153.10 155.30 151.80 151.80 3,347,222
Sep 10, 2019 150.40 152.30 149.50 151.40 4,584,383
Sep 9, 2019 150.30 151.00 149.40 150.80 4,810,261
Sep 6, 2019 148.40 149.40 147.28 149.30 2,855,287
Sep 5, 2019 147.20 148.60 146.60 147.00 3,711,477
Sep 4, 2019 146.30 147.30 145.70 146.30 3,498,446
Sep 3, 2019 145.50 148.50 145.50 146.90 6,588,846
Sep 2, 2019 140.30 145.70 140.30 145.70 3,598,582
Aug 30, 2019 136.80 141.20 135.00 140.00 7,941,186
Aug 29, 2019 137.90 138.70 132.00 138.00 11,701,844
Aug 28, 2019 144.90 144.90 139.10 139.10 5,228,931
Aug 27, 2019 143.70 144.80 141.70 144.20 4,622,173
Aug 26, 2019 146.80 0.00 0.00 144.00 0
Aug 22, 2019 146.30 148.70 144.20 145.30 3,104,542
Aug 21, 2019 145.00 148.40 144.54 148.20 3,044,315
Aug 20, 2019 147.10 147.80 144.70 144.70 2,990,078
Aug 19, 2019 147.00 147.80 145.40 146.90 3,861,349
Aug 16, 2019 143.50 145.70 143.50 145.70 2,910,995
Aug 15, 2019 145.40 145.66 141.90 143.50 4,897,627
Aug 14, 2019 150.00 151.90 144.10 144.90 5,848,800
Aug 13, 2019 151.10 151.90 147.20 149.20 1,829,724
Aug 12, 2019 152.20 0.00 148.90 149.20 1,515,102
Aug 9, 2019 152.20 152.80 150.10 150.60 1,937,191
Aug 8, 2019 150.10 152.40 149.90 152.40 2,760,391
Aug 7, 2019 148.50 151.30 147.80 149.80 4,309,934
Aug 6, 2019 146.10 149.30 146.10 147.50 4,888,129
Aug 5, 2019 153.40 149.10 0.00 146.90 3,345,324
Aug 2, 2019 153.40 154.00 149.70 150.80 3,268,474
Aug 1, 2019 153.00 156.50 152.80 156.50 2,806,468
Jul 31, 2019 153.50 155.90 153.50 154.10 2,810,102
Jul 30, 2019 156.10 156.90 154.10 154.40 2,462,394
Jul 29, 2019 154.30 157.30 154.00 156.20 3,849,235
Jul 26, 2019 153.80 156.00 153.00 154.90 2,539,338
Jul 25, 2019 154.90 155.60 152.20 152.40 2,327,772
Jul 24, 2019 153.70 154.40 151.10 153.50 3,140,689
Jul 23, 2019 148.00 154.70 145.90 152.30 6,517,777
Jul 22, 2019 149.60 150.60 146.90 147.10 5,734,197
Jul 19, 2019 149.60 152.40 149.60 151.00 3,573,280
Jul 18, 2019 147.60 151.20 146.30 149.40 5,239,277
Jul 17, 2019 148.90 149.50 147.00 148.50 8,492,205
Jul 16, 2019 149.70 151.40 146.00 151.00 6,047,789
Jul 15, 2019 150.30 152.71 148.90 151.50 2,666,395
Jul 12, 2019 0.00 151.90 0.00 150.50 3,377,855
Jul 11, 2019 148.80 148.80 145.90 147.80 3,976,596
Jul 10, 2019 153.10 153.10 144.87 147.80 10,255,944
Jul 9, 2019 159.10 159.10 155.70 156.90 3,448,070
Jul 8, 2019 158.10 160.20 156.60 159.70 4,284,713
Jul 5, 2019 162.60 162.60 154.30 158.00 2,853,358
Showing 1 to 50 of 259