HAS.L - Hays plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019149.60152.40149.60151.00151.003,573,280
Jul 18, 2019147.60151.20146.30149.40149.405,239,277
Jul 17, 2019148.90149.50147.00148.50148.508,492,205
Jul 16, 2019149.70151.40146.00151.00151.006,047,789
Jul 15, 2019149.80152.70148.90151.50151.502,666,395
Jul 12, 2019147.10151.90147.10150.50150.503,377,855
Jul 11, 2019148.80148.80145.90147.80147.803,976,596
Jul 10, 2019153.10153.10144.90147.80147.8010,255,944
Jul 09, 2019159.10159.10155.70156.90156.903,448,070
Jul 08, 2019158.10160.20156.60159.70159.704,284,713
Jul 05, 2019162.60162.60154.30158.00158.002,853,358
Jul 04, 2019162.50163.50161.80161.80161.801,397,140
Jul 03, 2019157.30163.50157.30163.30163.301,670,190
Jul 02, 2019159.30161.50158.30161.50161.502,271,730
Jul 01, 2019158.50160.00157.00158.60158.602,010,076
Jun 28, 2019157.40158.70156.30157.10157.102,372,260
Jun 27, 2019156.80157.80155.30157.40157.402,957,118
Jun 26, 2019162.10162.10156.40156.60156.603,676,112
Jun 25, 2019161.30162.70161.00162.60162.602,218,420
Jun 24, 2019165.90166.10162.20162.60162.601,960,551
Jun 21, 2019164.10166.00164.00165.30165.3010,231,470
Jun 20, 2019161.30165.30161.20165.20165.204,080,580
Jun 19, 2019160.80161.40160.00160.40160.403,950,555
Jun 18, 2019156.10160.30154.50160.00160.003,064,462
Jun 17, 2019154.70156.60154.00155.80155.801,798,013
Jun 14, 2019155.40155.40153.10153.40153.402,258,050
Jun 13, 2019154.20156.60154.00154.70154.702,744,585
Jun 12, 2019153.60154.50152.60153.60153.602,252,561
Jun 11, 2019153.90155.50152.80155.00155.002,357,565
Jun 10, 2019152.90153.70152.10152.70152.701,765,173
Jun 07, 2019151.20152.70151.10152.30152.302,918,558
Jun 06, 2019150.40152.50149.50150.10150.101,809,382
Jun 05, 2019149.10151.80149.00150.40150.401,712,460
Jun 04, 2019144.90148.50144.40148.20148.207,535,272
Jun 03, 2019148.10148.10145.40145.90145.903,246,908
May 31, 2019149.30149.30147.10148.40148.402,758,828
May 30, 2019146.80149.70146.20149.30149.307,687,120
May 29, 2019149.40149.70146.20147.30147.306,200,806
May 28, 2019150.30150.40148.60150.30150.307,148,882
May 24, 2019149.50152.10149.10150.00150.005,289,088
May 23, 2019149.80149.80148.20148.50148.503,256,681
May 22, 2019148.40150.60148.20150.60150.607,801,587
May 21, 2019148.80150.20147.80148.00148.0015,031,799
May 20, 2019151.90152.00147.30147.80147.804,293,227
May 17, 2019146.60149.10146.60149.10149.102,705,598
May 16, 2019147.00148.00145.60148.00148.006,209,808
May 15, 2019147.40149.50144.90145.80145.802,601,305
May 14, 2019145.90147.70145.10146.60146.603,419,156
May 13, 2019147.70147.70144.90144.90144.902,343,874
May 10, 2019147.00148.90146.60147.20147.201,906,949
May 09, 2019150.20150.20146.50146.50146.502,650,910
May 08, 2019149.20150.70148.20149.80149.808,142,874
May 07, 2019152.00152.00149.20150.00150.002,749,143
May 03, 2019150.50151.70149.50151.30151.303,577,530
May 02, 2019150.90152.10149.40150.10150.102,604,959
May 01, 2019152.50152.90151.30151.80151.80544,398
Apr 30, 2019152.00153.70150.30151.60151.603,866,879
Apr 29, 2019155.10156.20152.70153.10153.101,223,390
Apr 26, 2019155.60155.60152.00155.00155.002,802,983
Apr 25, 2019156.20159.90154.70155.60155.602,049,508
Apr 24, 2019152.00157.40152.00157.40157.406,048,235
Apr 23, 2019148.90153.00147.50152.90152.906,120,845
Apr 18, 2019155.00155.50148.00148.00148.006,637,696
Apr 17, 2019157.60160.40153.90155.50155.505,175,762
Apr 16, 2019157.40159.00151.00158.80158.804,198,285
Apr 15, 2019158.80163.50158.80163.10163.103,991,091
Apr 12, 2019158.00160.00157.40159.00159.002,647,412
Apr 11, 2019156.00158.50155.70157.80157.802,742,242
Apr 10, 2019150.70155.80150.70155.60155.608,222,568
Apr 09, 2019151.10152.90146.90151.90151.906,555,438
Apr 08, 2019152.70154.20152.10152.70152.703,574,150
Apr 05, 2019154.00154.30152.30152.70152.702,831,102
Apr 04, 2019154.70155.10153.40154.80154.801,717,513
Apr 03, 2019151.20154.70150.20154.70154.703,814,079
Apr 02, 2019151.20151.80149.10150.20150.202,333,382
Apr 01, 2019149.80151.70149.20150.20150.202,009,692
Mar 29, 2019148.00150.40148.00150.00150.003,522,399
Mar 28, 2019146.60149.10146.40147.40147.403,418,687
Mar 27, 2019147.00149.50146.00147.70147.705,783,684
Mar 26, 2019146.60148.20145.30147.50147.503,627,791
Mar 25, 2019148.60148.80145.70145.90145.903,169,111
Mar 22, 2019153.70154.20148.20148.60148.603,479,964
Mar 21, 2019152.90154.30151.60154.00154.003,090,262
Mar 20, 2019155.50155.50153.10154.00154.002,576,592
Mar 19, 2019156.50156.60155.10155.90155.902,718,092
Mar 18, 2019156.40157.60155.30155.70155.701,969,062
Mar 15, 2019153.70157.10153.70156.90156.905,776,090
Mar 14, 2019152.70155.30152.70153.70153.703,287,987
Mar 13, 2019154.00154.50153.00154.10154.103,760,130
Mar 12, 2019151.90154.40151.90153.90153.903,950,251
Mar 11, 2019150.80152.50150.70152.50152.502,609,268
Mar 08, 2019150.90151.10149.20151.00151.002,379,326
Mar 07, 2019155.80155.80151.20151.90151.902,838,638
Mar 07, 20191.11 Dividend
Mar 06, 2019157.00157.80155.30156.40155.294,031,642
Mar 05, 2019155.60156.90154.60156.50155.394,453,811
Mar 04, 2019155.90156.50153.90155.20154.102,443,132
Mar 01, 2019152.30155.10152.10155.10154.004,115,033
Feb 28, 2019150.30152.00149.10152.00150.925,707,900
Feb 27, 2019151.60151.90149.20150.20149.133,656,481
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...