78.15p-1.20 (-1.51%)08 Nov 2024, 16:35
Hays PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 7, 2024 | 78.05p | 80.15p | 78.05p | 79.35p | 1,767,266 |
Nov 6, 2024 | 78.00p | 79.45p | 77.75p | 79.15p | 2,216,063 |
Nov 5, 2024 | 77.85p | 78.40p | 77.50p | 77.90p | 1,964,874 |
Nov 4, 2024 | 78.05p | 78.80p | 77.75p | 78.10p | 1,470,636 |
Nov 1, 2024 | 75.60p | 78.50p | 75.60p | 78.20p | 1,607,467 |
Oct 31, 2024 | 77.45p | 77.90p | 76.80p | 77.40p | 2,190,651 |
Oct 30, 2024 | 79.55p | 79.55p | 77.15p | 77.75p | 4,750,339 |
Oct 29, 2024 | 79.55p | 79.79p | 77.50p | 77.50p | 2,008,775 |
Oct 28, 2024 | 80.20p | 80.60p | 78.75p | 79.55p | 1,332,047 |
Oct 25, 2024 | 81.50p | 81.50p | 78.75p | 79.80p | 3,830,570 |
Oct 24, 2024 | 80.10p | 81.65p | 79.45p | 79.45p | 2,296,981 |
Oct 23, 2024 | 81.35p | 81.85p | 80.20p | 81.00p | 1,929,200 |
Oct 22, 2024 | 80.45p | 82.05p | 80.40p | 81.55p | 2,088,321 |
Oct 21, 2024 | 82.00p | 82.65p | 79.95p | 80.05p | 1,718,149 |
Oct 18, 2024 | 82.45p | 83.80p | 82.05p | 82.35p | 4,478,728 |
Oct 17, 2024 | 84.00p | 84.70p | 82.60p | 82.75p | 3,604,352 |
Oct 16, 2024 | 86.35p | 86.65p | 85.05p | 85.75p | 1,761,076 |
Oct 15, 2024 | 86.10p | 86.10p | 83.90p | 85.65p | 2,337,896 |
Oct 14, 2024 | 84.30p | 85.55p | 83.00p | 85.00p | 2,191,520 |
Oct 11, 2024 | 85.00p | 88.60p | 84.00p | 84.80p | 3,435,106 |
Oct 10, 2024 | 89.10p | 89.10p | 85.10p | 85.75p | 3,120,268 |
Oct 9, 2024 | 86.00p | 88.15p | 86.00p | 86.95p | 2,765,878 |
Oct 8, 2024 | 86.35p | 88.45p | 86.35p | 86.85p | 3,075,032 |
Oct 7, 2024 | 89.15p | 91.70p | 88.30p | 88.80p | 1,675,102 |
Oct 4, 2024 | 88.55p | 90.70p | 88.55p | 90.70p | 1,251,573 |
Oct 3, 2024 | 92.20p | 92.20p | 89.10p | 89.10p | 727,825 |
Oct 2, 2024 | 89.50p | 92.90p | 89.50p | 90.15p | 4,167,611 |
Oct 1, 2024 | 91.60p | 93.05p | 90.95p | 91.25p | 1,114,193 |
Sep 30, 2024 | 95.50p | 95.50p | 92.70p | 92.80p | 2,087,272 |
Sep 27, 2024 | 94.35p | 95.05p | 92.50p | 94.80p | 2,345,326 |
Sep 26, 2024 | 92.05p | 93.20p | 90.25p | 92.30p | 1,247,685 |
Sep 25, 2024 | 92.80p | 92.80p | 89.40p | 90.45p | 1,579,452 |
Sep 24, 2024 | 90.40p | 91.70p | 90.25p | 90.45p | 2,035,794 |
Sep 23, 2024 | 92.35p | 93.05p | 90.45p | 90.90p | 2,345,984 |
Sep 20, 2024 | 94.05p | 96.34p | 93.80p | 93.80p | 5,643,460 |
Sep 19, 2024 | 95.00p | 96.60p | 93.55p | 96.60p | 2,074,184 |
Sep 18, 2024 | 90.40p | 93.05p | 90.40p | 92.70p | 1,468,732 |
Sep 17, 2024 | 90.65p | 92.90p | 90.65p | 92.70p | 1,792,282 |
Sep 16, 2024 | 90.50p | 91.10p | 88.94p | 90.45p | 1,133,746 |
Sep 13, 2024 | 91.00p | 91.00p | 88.55p | 90.50p | 857,827 |
Sep 12, 2024 | 91.65p | 91.65p | 89.15p | 89.30p | 1,247,613 |
Sep 11, 2024 | 92.05p | 92.05p | 89.05p | 89.05p | 1,709,309 |
Sep 10, 2024 | 88.95p | 90.90p | 88.95p | 89.90p | 2,007,282 |
Sep 9, 2024 | 91.45p | 91.45p | 87.35p | 90.15p | 1,329,201 |
Sep 6, 2024 | 91.35p | 91.50p | 88.75p | 88.75p | 2,112,961 |
Sep 5, 2024 | 94.85p | 94.85p | 91.35p | 91.35p | 928,606 |
Sep 4, 2024 | 90.45p | 92.80p | 89.25p | 92.35p | 1,334,629 |
Sep 3, 2024 | 91.30p | 94.80p | 91.30p | 91.70p | 1,574,270 |
Sep 2, 2024 | 91.00p | 94.50p | 91.00p | 93.45p | 1,231,052 |
Aug 30, 2024 | 91.45p | 94.60p | 91.45p | 92.65p | 3,402,421 |
Most Read
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 |
---|---|---|
Wood Group (John) PLC | 57.85 | 16.07 |
Wizz Air Holdings PLC | 1,517.00 | 10.25 |
International Consolidated Airlines Group S.A. | 234.50 | 7.18 |
Endeavour Mining PLC | 1,669.00 | 4.25 |
Lancashire Holdings Limited | 682.00 | 3.49 |
Intercontinental Hotels Group PLC | 9,258.00 | 2.78 |
Fallers
Company | Price | % Chg |
---|---|---|
Vistry Group PLC | 738.00 | -15.51 |
Mitie Group PLC | 107.20 | -10.07 |
Serco Group PLC | 160.00 | -9.81 |
Mitchells & Butlers PLC | 233.00 | -7.72 |
Burberry Group PLC | 804.80 | -7.56 |
Antofagasta PLC | 1,689.00 | -6.61 |