1. Share Prices

  2. Hays PLC (HAS)

104.50p+1.00 (+0.97%)16 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hays PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 2024104.90p104.90p102.50p104.50p3,208,032
May 15, 2024103.70p103.90p102.10p103.50p2,341,402
May 14, 2024100.80p102.00p100.00p101.70p2,973,566
May 13, 2024101.80p101.80p99.15p100.40p1,765,160
May 10, 202498.55p100.20p97.80p100.10p5,867,518
May 9, 202493.05p97.90p93.05p97.90p4,634,546
May 8, 202492.00p94.10p92.00p94.05p2,681,410
May 7, 202492.80p93.60p92.17p93.60p3,173,076
May 3, 202492.50p93.25p91.00p92.20p1,606,886
May 2, 202491.90p92.30p90.03p90.75p9,380,373
May 1, 202490.00p92.80p90.00p91.20p1,094,915
Apr 30, 202493.60p94.15p91.70p92.05p3,269,417
Apr 29, 202494.00p94.00p90.80p93.65p2,652,696
Apr 26, 202491.30p93.00p91.30p92.10p2,689,212
Apr 25, 202490.75p91.90p90.55p91.25p3,466,843
Apr 24, 202491.90p92.20p90.25p90.50p12,000,389
Apr 23, 202494.00p94.00p90.75p90.95p2,046,098
Apr 22, 202493.00p93.25p91.80p92.05p1,214,457
Apr 19, 202490.40p91.50p90.00p91.45p1,979,214
Apr 18, 202489.40p91.60p89.10p91.60p2,276,542
Apr 17, 202487.85p90.75p87.00p89.30p2,460,347
Apr 16, 202490.40p90.40p87.25p88.50p5,254,356
Apr 15, 202495.95p97.15p91.50p92.50p3,369,938
Apr 12, 202498.95p99.70p96.50p96.50p3,999,830
Apr 11, 202497.00p97.15p96.25p96.95p2,557,382
Apr 10, 202497.05p98.40p96.15p96.85p2,505,974
Apr 9, 202496.05p98.70p96.05p97.05p12,426,233
Apr 8, 202497.00p98.80p96.30p98.40p3,143,421
Apr 5, 202497.00p97.00p95.95p96.50p5,405,812
Apr 4, 202494.15p96.75p94.15p96.65p3,857,653
Apr 3, 202491.45p94.35p91.45p93.90p3,937,065
Apr 2, 202492.15p95.15p92.15p93.75p3,413,032
Mar 28, 202493.10p94.65p92.60p94.45p3,289,179
Mar 27, 202496.00p96.00p93.45p94.00p2,222,791
Mar 26, 202492.85p94.90p92.80p94.40p1,575,056
Mar 25, 202491.80p93.65p91.80p93.30p1,754,985
Mar 22, 202492.30p95.30p92.30p94.10p1,812,484
Mar 21, 202493.75p94.95p93.60p94.95p4,243,265
Mar 20, 202492.90p93.80p92.05p93.00p1,909,706
Mar 19, 202492.90p94.35p92.90p93.20p3,669,596
Mar 18, 202496.80p96.80p94.20p94.50p1,505,062
Mar 15, 202494.90p94.90p93.00p94.40p6,468,165
Mar 14, 202494.40p94.40p93.07p93.35p2,852,627
Mar 13, 202495.05p95.25p92.95p93.05p3,818,528
Mar 12, 202495.60p96.23p94.35p94.45p3,792,042
Mar 11, 202496.00p97.35p95.30p95.60p5,598,621
Mar 8, 202497.35p98.00p96.65p97.45p7,653,511
Mar 7, 202495.50p97.90p95.50p97.20p3,472,001
Mar 6, 202496.75p96.75p95.35p96.40p6,979,407
Mar 5, 202495.00p96.00p95.00p95.90p10,616,827
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.