HAS.L: Historical Prices for HAYS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Dec-09	102.80	103.50	101.30	102.10	2,930,200	102.10
22-Dec-09	101.80	103.30	101.50	101.50	1,311,300	101.50
21-Dec-09	100.80	101.70	100.10	101.20	1,979,000	101.20
18-Dec-09	99.25	102.60	98.85	101.40	7,055,800	101.40
17-Dec-09	100.00	100.00	98.60	98.65	3,959,200	98.65
16-Dec-09	99.35	100.50	99.20	100.20	3,052,400	100.20
15-Dec-09	99.05	100.40	99.05	99.75	2,608,800	99.75
14-Dec-09	99.80	100.20	98.90	99.30	3,047,900	99.30
11-Dec-09	97.80	99.60	97.60	98.10	2,376,100	98.10
9-Dec-09	96.65	98.35	95.95	95.95	2,938,800	95.95
8-Dec-09	98.45	99.30	95.70	97.15	4,756,900	97.15
7-Dec-09	100.00	100.80	98.60	98.95	4,678,900	98.95
4-Dec-09	99.50	101.00	98.60	100.40	4,654,900	100.40
3-Dec-09	100.60	100.60	99.00	99.00	3,131,300	99.00
2-Dec-09	98.70	100.50	98.65	99.40	2,811,800	99.40
1-Dec-09	99.15	99.85	98.05	99.00	3,476,300	99.00
30-Nov-09	100.30	100.30	97.60	97.60	3,411,200	97.60
27-Nov-09	98.10	100.20	97.30	99.75	3,209,700	99.75
26-Nov-09	101.60	101.70	98.70	99.00	6,346,300	99.00
25-Nov-09	102.10	102.10	100.80	101.20	3,430,800	101.20
24-Nov-09	100.00	102.50	99.75	101.00	3,153,300	101.00
23-Nov-09	102.60	103.30	102.50	102.80	2,313,700	102.80
20-Nov-09	100.80	102.60	100.30	101.40	5,133,100	101.40
19-Nov-09	102.60	103.30	100.60	100.90	3,547,500	100.90
18-Nov-09	103.30	103.80	102.30	103.20	2,304,100	103.20
17-Nov-09	103.00	103.60	102.50	102.70	1,465,200	102.70
16-Nov-09	103.50	103.70	102.40	103.60	1,880,000	103.60
13-Nov-09	101.30	103.50	101.30	102.50	2,003,400	102.50
12-Nov-09	102.00	102.50	101.00	101.00	2,436,500	101.00
11-Nov-09	101.70	102.90	101.70	101.90	6,699,300	101.90
10-Nov-09	101.20	102.00	99.60	100.20	2,152,300	100.20
9-Nov-09	100.70	101.60	100.70	101.30	8,956,300	101.30
6-Nov-09	99.85	100.80	98.90	100.30	4,049,300	100.30
5-Nov-09	96.45	100.30	95.25	99.20	12,315,500	99.20
4-Nov-09	96.55	98.55	96.20	97.50	8,532,000	97.50
3-Nov-09	95.40	96.80	95.05	96.05	16,410,400	96.05
2-Nov-09	97.50	97.75	95.40	96.00	8,289,900	96.00
30-Oct-09	100.80	101.60	97.60	97.90	14,933,200	97.90
29-Oct-09	101.00	102.60	99.70	101.10	6,445,100	101.10
28-Oct-09	104.60	104.60	100.80	101.70	7,754,600	101.70
27-Oct-09	104.90	105.50	103.80	104.40	7,239,900	104.40
26-Oct-09	103.20	105.50	103.20	104.10	6,889,200	104.10
23-Oct-09	103.50	104.30	102.90	103.00	2,998,700	103.00
22-Oct-09	104.00	104.60	102.10	103.10	5,252,600	103.10
21-Oct-09	107.50	107.50	104.00	105.00	12,633,600	105.00
20-Oct-09	110.00	111.30	108.30	109.70	9,519,900	109.70
19-Oct-09	106.90	109.50	106.90	108.60	4,740,200	108.60
16-Oct-09	108.50	109.90	106.70	107.30	4,738,500	107.30
15-Oct-09	107.60	108.20	105.70	107.60	5,161,400	107.60
14-Oct-09	106.30	107.90	105.50	106.80	5,155,600	106.80
13-Oct-09	107.10	108.10	104.90	105.40	5,562,900	105.40
12-Oct-09	107.70	108.30	105.70	107.60	3,541,000	107.60
9-Oct-09	105.40	107.50	104.60	107.40	7,479,400	107.40
8-Oct-09	106.50	108.80	103.40	106.00	15,490,600	106.00
7-Oct-09	105.00	107.80	104.50	106.20	7,401,700	106.20
6-Oct-09	102.20	104.30	101.50	103.60	4,756,100	103.60
5-Oct-09	100.60	102.50	100.00	101.10	3,755,000	101.10
2-Oct-09	99.55	102.90	98.00	100.60	6,567,400	100.60
1-Oct-09	104.00	104.70	99.90	100.40	10,270,900	100.40
30-Sep-09	105.90	106.50	103.90	104.00	12,132,300	104.00
29-Sep-09	109.30	110.00	108.20	108.60	4,282,100	108.60
28-Sep-09	106.60	109.00	106.60	108.90	3,359,100	108.90
25-Sep-09	108.30	109.30	107.00	107.50	5,891,300	107.50
24-Sep-09	107.50	109.30	105.00	108.10	5,959,300	108.10
23-Sep-09	110.00	111.50	109.10	109.90	3,920,500	109.90
22-Sep-09	113.00	114.00	109.90	110.00	7,275,400	110.00
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions