Shares Magazine
83.90p-2.10 (-2.44%)21 Mar 2025, 16:44
Hays PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 86.00p | 86.00p | 83.45p | 83.90p | 8,887,248 |
| Mar 20, 2025 | 84.25p | 87.00p | 84.25p | 86.00p | 10,080,709 |
| Mar 19, 2025 | 89.05p | 89.85p | 86.00p | 86.35p | 5,314,478 |
| Mar 18, 2025 | 84.80p | 88.90p | 84.35p | 88.35p | 8,463,510 |
| Mar 17, 2025 | 85.50p | 86.60p | 83.85p | 86.00p | 4,379,316 |
| Mar 14, 2025 | 79.50p | 85.10p | 78.75p | 85.10p | 5,629,447 |
| Mar 13, 2025 | 75.00p | 76.20p | 74.50p | 75.75p | 3,277,258 |
| Mar 12, 2025 | 76.00p | 76.85p | 74.90p | 75.20p | 5,657,689 |
| Mar 11, 2025 | 75.00p | 77.45p | 75.00p | 76.40p | 2,089,309 |
| Mar 10, 2025 | 75.00p | 77.75p | 75.00p | 76.25p | 2,732,032 |
| Mar 7, 2025 | 75.80p | 77.00p | 75.30p | 76.80p | 2,211,140 |
| Mar 6, 2025 | 73.50p | 78.05p | 73.50p | 78.05p | 2,789,269 |
| Mar 5, 2025 | 70.00p | 74.50p | 69.95p | 74.50p | 18,657,917 |
| Mar 4, 2025 | 71.00p | 71.00p | 68.00p | 68.00p | 3,434,217 |
| Mar 3, 2025 | 69.00p | 71.40p | 69.00p | 70.60p | 1,468,073 |
| Feb 28, 2025 | 72.15p | 72.15p | 69.30p | 70.35p | 4,879,791 |
| Feb 27, 2025 | 70.60p | 71.20p | 69.45p | 70.70p | 2,136,073 |
| Feb 26, 2025 | 70.05p | 73.45p | 70.05p | 72.15p | 7,787,760 |
| Feb 25, 2025 | 71.85p | 72.05p | 69.90p | 71.35p | 7,733,277 |
| Feb 24, 2025 | 70.10p | 71.75p | 69.92p | 70.60p | 1,580,455 |
| Feb 21, 2025 | 71.75p | 73.35p | 70.80p | 71.25p | 1,860,296 |
| Feb 20, 2025 | 73.90p | 74.20p | 70.75p | 71.70p | 1,879,214 |
| Feb 19, 2025 | 73.25p | 75.10p | 72.45p | 73.05p | 2,229,860 |
| Feb 18, 2025 | 76.20p | 76.20p | 74.45p | 74.50p | 1,549,245 |
| Feb 17, 2025 | 74.80p | 76.00p | 74.65p | 75.40p | 1,377,918 |
| Feb 14, 2025 | 75.00p | 76.20p | 74.80p | 75.00p | 1,909,288 |
| Feb 13, 2025 | 74.00p | 75.70p | 74.00p | 75.60p | 10,729,970 |
| Feb 12, 2025 | 74.00p | 76.35p | 74.00p | 74.35p | 1,610,716 |
| Feb 11, 2025 | 77.15p | 77.15p | 75.05p | 75.25p | 1,667,786 |
| Feb 10, 2025 | 74.35p | 77.55p | 73.72p | 75.40p | 6,289,976 |
| Feb 7, 2025 | 76.85p | 77.00p | 75.70p | 76.00p | 1,416,679 |
| Feb 6, 2025 | 73.70p | 77.10p | 73.70p | 76.45p | 902,096 |
| Feb 5, 2025 | 75.30p | 76.30p | 74.45p | 75.80p | 4,451,677 |
| Feb 4, 2025 | 74.60p | 75.50p | 74.50p | 75.10p | 2,045,411 |
| Feb 3, 2025 | 75.35p | 76.85p | 74.85p | 75.30p | 2,397,474 |
| Jan 31, 2025 | 78.95p | 78.95p | 76.45p | 77.05p | 2,134,893 |
| Jan 30, 2025 | 78.00p | 78.25p | 76.44p | 77.05p | 3,625,305 |
| Jan 29, 2025 | 78.05p | 78.05p | 76.55p | 76.90p | 1,170,946 |
| Jan 28, 2025 | 77.00p | 77.40p | 75.70p | 76.55p | 1,853,165 |
| Jan 27, 2025 | 77.00p | 77.65p | 76.60p | 76.65p | 1,528,894 |
| Jan 24, 2025 | 77.85p | 77.85p | 76.25p | 77.00p | 1,459,849 |
| Jan 23, 2025 | 77.00p | 77.00p | 75.45p | 76.00p | 2,431,601 |
| Jan 22, 2025 | 76.00p | 77.64p | 76.00p | 76.05p | 2,911,806 |
| Jan 21, 2025 | 75.70p | 77.50p | 75.70p | 77.15p | 1,188,432 |
| Jan 20, 2025 | 76.15p | 78.10p | 76.15p | 77.10p | 873,901 |
| Jan 17, 2025 | 77.10p | 78.55p | 77.00p | 77.85p | 2,047,728 |
| Jan 16, 2025 | 75.05p | 77.00p | 74.75p | 77.00p | 2,506,030 |
| Jan 15, 2025 | 72.30p | 75.40p | 72.30p | 74.70p | 4,000,256 |
| Jan 14, 2025 | 72.10p | 72.90p | 71.40p | 72.40p | 4,936,548 |
| Jan 13, 2025 | 72.95p | 72.95p | 70.05p | 71.45p | 3,820,109 |
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 |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.