95.25p-2.15 (-2.21%)23 Aug 2024, 16:35
Hays PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 95.10p | 95.15p | 93.10p | 94.20p | 2,175,658 |
Jul 2, 2024 | 96.15p | 96.15p | 92.45p | 93.00p | 4,262,696 |
Jul 1, 2024 | 93.25p | 96.40p | 93.25p | 93.45p | 3,453,900 |
Jun 28, 2024 | 97.15p | 97.30p | 94.35p | 94.50p | 3,846,525 |
Jun 27, 2024 | 96.75p | 96.75p | 94.50p | 95.95p | 2,307,726 |
Jun 26, 2024 | 101.20p | 101.20p | 95.10p | 95.10p | 3,848,879 |
Jun 25, 2024 | 102.60p | 102.60p | 98.70p | 98.70p | 1,488,139 |
Jun 24, 2024 | 101.90p | 102.60p | 100.50p | 101.90p | 4,741,775 |
Jun 21, 2024 | 101.30p | 101.80p | 100.50p | 101.40p | 3,965,702 |
Jun 20, 2024 | 101.60p | 101.90p | 100.10p | 100.70p | 1,959,965 |
Jun 19, 2024 | 101.40p | 102.80p | 100.70p | 101.60p | 2,577,322 |
Jun 18, 2024 | 101.60p | 102.20p | 100.90p | 101.60p | 2,132,073 |
Jun 17, 2024 | 102.10p | 103.20p | 100.20p | 101.20p | 5,332,705 |
Jun 14, 2024 | 102.90p | 103.80p | 102.10p | 102.80p | 4,368,257 |
Jun 13, 2024 | 105.30p | 105.30p | 102.70p | 103.20p | 3,226,771 |
Jun 12, 2024 | 103.30p | 104.90p | 102.40p | 104.00p | 3,163,384 |
Jun 11, 2024 | 103.60p | 104.00p | 101.10p | 102.30p | 3,322,260 |
Jun 10, 2024 | 107.30p | 107.30p | 104.70p | 104.70p | 2,943,310 |
Jun 7, 2024 | 106.00p | 107.30p | 105.90p | 106.00p | 2,732,756 |
Jun 6, 2024 | 106.80p | 107.57p | 105.50p | 107.30p | 2,670,025 |
Jun 5, 2024 | 107.20p | 107.20p | 105.20p | 105.40p | 1,947,484 |
Jun 4, 2024 | 106.50p | 107.70p | 105.40p | 106.60p | 1,228,327 |
Jun 3, 2024 | 108.80p | 109.60p | 107.43p | 107.70p | 4,404,135 |
May 31, 2024 | 106.60p | 108.30p | 105.70p | 107.80p | 7,118,591 |
May 30, 2024 | 104.90p | 107.00p | 104.70p | 106.10p | 2,793,248 |
May 29, 2024 | 106.30p | 106.30p | 104.80p | 105.00p | 3,625,390 |
May 28, 2024 | 107.30p | 107.30p | 104.70p | 105.30p | 1,782,838 |
May 24, 2024 | 106.00p | 107.00p | 105.80p | 106.10p | 1,632,107 |
May 23, 2024 | 105.20p | 107.40p | 103.40p | 106.90p | 2,854,658 |
May 22, 2024 | 104.00p | 106.20p | 103.40p | 105.50p | 2,430,776 |
May 21, 2024 | 104.60p | 104.70p | 102.50p | 103.50p | 2,149,721 |
May 20, 2024 | 104.80p | 104.80p | 102.70p | 103.30p | 1,147,670 |
May 17, 2024 | 103.70p | 104.20p | 102.77p | 103.70p | 2,848,337 |
May 16, 2024 | 104.90p | 104.90p | 102.50p | 104.50p | 3,208,032 |
May 15, 2024 | 103.70p | 103.90p | 102.10p | 103.50p | 2,341,402 |
May 14, 2024 | 100.80p | 102.00p | 100.00p | 101.70p | 2,973,566 |
May 13, 2024 | 101.80p | 101.80p | 99.15p | 100.40p | 1,765,160 |
May 10, 2024 | 98.55p | 100.20p | 97.80p | 100.10p | 5,867,518 |
May 9, 2024 | 93.05p | 97.90p | 93.05p | 97.90p | 4,634,546 |
May 8, 2024 | 92.00p | 94.10p | 92.00p | 94.05p | 2,681,410 |
May 7, 2024 | 92.80p | 93.60p | 92.17p | 93.60p | 3,173,076 |
May 3, 2024 | 92.50p | 93.25p | 91.00p | 92.20p | 1,606,886 |
May 2, 2024 | 91.90p | 92.30p | 90.03p | 90.75p | 9,380,373 |
May 1, 2024 | 90.00p | 92.80p | 90.00p | 91.20p | 1,094,915 |
Apr 30, 2024 | 93.60p | 94.15p | 91.70p | 92.05p | 3,269,417 |
Apr 29, 2024 | 94.00p | 94.00p | 90.80p | 93.65p | 2,652,696 |
Apr 26, 2024 | 91.30p | 93.00p | 91.30p | 92.10p | 2,689,212 |
Apr 25, 2024 | 90.75p | 91.90p | 90.55p | 91.25p | 3,466,843 |
Apr 24, 2024 | 91.90p | 92.20p | 90.25p | 90.50p | 12,000,389 |
Apr 23, 2024 | 94.00p | 94.00p | 90.75p | 90.95p | 2,046,098 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.