171.60p+0.00 (+0.00%)21 Sep 2021, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hays PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 2021172.80p173.16p170.10p171.60p6,498,140
Sep 20, 2021169.30p171.60p169.00p171.60p4,492,050
Sep 17, 2021168.60p173.40p168.60p171.70p4,406,222
Sep 16, 2021166.90p172.80p166.90p172.10p2,773,941
Sep 15, 2021168.10p172.30p168.10p171.40p3,737,347
Sep 14, 2021170.70p171.30p168.80p171.00p5,668,150
Sep 13, 2021168.20p172.20p165.00p171.60p5,893,596
Sep 10, 2021165.00p169.40p165.00p167.10p3,466,572
Sep 9, 2021166.40p171.81p165.30p168.80p7,672,129
Sep 8, 2021166.40p166.60p163.80p164.90p4,311,419
Sep 7, 2021167.20p167.58p164.40p167.00p3,013,950
Sep 6, 2021162.20p167.20p161.70p167.20p2,920,315
Sep 3, 2021161.30p163.70p160.50p161.50p3,078,865
Sep 2, 2021158.60p163.60p158.40p163.60p2,786,257
Sep 1, 2021158.80p160.20p156.77p158.70p5,859,816
Aug 31, 2021161.00p161.35p157.40p159.20p6,310,261
Aug 27, 2021160.60p165.20p159.80p161.20p2,851,170
Aug 26, 2021160.10p165.00p155.60p163.40p5,341,144
Aug 25, 2021154.90p158.33p154.60p157.00p3,357,229
Aug 24, 2021160.00p160.00p154.60p154.80p3,869,381
Aug 23, 2021155.70p159.10p155.60p158.10p4,997,411
Aug 20, 2021152.40p155.80p152.10p155.20p1,778,998
Aug 19, 2021152.50p154.60p150.10p153.90p2,829,315
Aug 18, 2021151.90p153.30p151.10p153.00p1,981,897
Aug 17, 2021151.50p152.70p150.00p151.10p1,550,553
Aug 16, 2021148.10p152.80p148.10p151.50p1,056,491
Aug 13, 2021152.30p153.10p150.90p151.50p1,353,575
Aug 12, 2021147.00p152.20p147.00p152.00p931,294
Aug 11, 2021154.40p154.40p150.70p151.40p873,896
Aug 10, 2021148.10p153.80p148.10p151.30p2,879,789
Aug 9, 2021152.30p152.30p150.60p151.50p2,205,835
Aug 6, 2021148.50p153.20p148.50p152.50p1,950,291
Aug 5, 2021152.70p152.70p148.20p151.20p1,826,816
Aug 4, 2021153.90p153.90p148.40p148.60p1,491,879
Aug 3, 2021149.20p151.40p149.00p150.80p3,020,822
Aug 2, 2021149.10p150.20p148.30p149.90p2,787,475
Jul 30, 2021155.60p155.60p148.00p148.00p3,104,365
Jul 29, 2021150.00p152.10p149.00p152.00p9,016,526
Jul 28, 2021150.60p152.50p149.70p151.40p1,968,115
Jul 27, 2021153.60p154.00p148.60p151.60p2,353,105
Jul 26, 2021156.10p156.10p152.70p153.20p2,933,153
Jul 23, 2021151.70p155.50p151.70p154.80p1,368,928
Jul 22, 2021152.60p153.60p151.30p151.80p1,921,624
Jul 21, 2021149.20p151.50p148.70p151.40p8,839,926
Jul 20, 2021149.20p150.00p145.80p148.30p3,055,273
Jul 19, 2021152.10p152.10p146.50p147.90p3,004,981
Jul 16, 2021154.70p157.60p153.30p153.90p4,183,193
Jul 15, 2021166.50p168.80p152.16p153.30p6,100,821
Jul 14, 2021168.60p168.90p165.70p167.70p2,362,344
Jul 13, 2021168.40p170.80p167.90p168.90p2,119,395
Showing 1 to 50 of 253