Hays PLC ORD 1P

HAS 
(LSE, Stocks) 
 

History: Hays PLC ORD 1P

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
19/09/2019
147.10
150.00
147.10
150.00
4,453,989
135.87
0
18/09/2019
150.40
152.80
148.00
148.40
4,169,473
136.87
0
17/09/2019
154.20
154.20
149.00
151.80
6,488,396
143.32
0
16/09/2019
155.70
155.70
152.50
153.70
6,736,356
125.55
0
13/09/2019
148.40
155.60
148.00
153.21
13,286,494
35.21
0
12/09/2019
153.00
153.32
146.70
148.30
6,188,791
137.68
0
11/09/2019
153.10
155.30
151.80
151.80
3,347,222
140.29
0
10/09/2019
150.40
152.30
149.50
151.40
4,584,383
140.10
0
09/09/2019
150.30
151.00
149.40
150.80
4,810,261
131.53
0
06/09/2019
148.40
149.40
147.28
149.30
2,855,287
143.40
0
05/09/2019
147.20
148.60
146.60
147.00
3,711,477
143.66
0
04/09/2019
146.30
147.30
145.70
146.30
3,498,446
144.53
0
03/09/2019
145.50
148.50
145.50
146.90
6,588,846
111.33
0
02/09/2019
140.30
145.70
140.30
145.70
3,598,582
202.52
0
30/08/2019
136.80
141.20
135.00
140.00
7,941,186
107.10
0
29/08/2019
137.90
138.70
132.00
138.00
11,701,844
130.70
0
28/08/2019
144.90
144.90
139.10
139.10
5,228,931
138.61
0
27/08/2019
143.70
144.80
141.70
144.20
4,622,173
142.88
0
23/08/2019
146.80
147.80
143.80
144.00
3,401,301
143.22
0
22/08/2019
146.30
148.70
144.20
145.30
3,104,542
143.69
0
21/08/2019
145.00
148.40
144.54
148.20
3,044,315
143.66
0
20/08/2019
147.10
147.80
144.70
144.70
2,990,078
143.63
0
19/08/2019
147.00
147.80
145.40
146.90
3,861,349
145.21
0
16/08/2019
143.50
145.70
143.50
145.70
2,910,995
140.08
0
15/08/2019
145.40
145.66
141.90
143.50
4,897,627
135.01
0
14/08/2019
150.00
150.90
144.10
144.90
5,848,800
142.97
0
13/08/2019
151.10
151.90
147.20
150.80
3,653,221
113.89
0
12/08/2019
152.00
152.80
148.90
149.20
1,515,102
146.41
0
09/08/2019
152.20
152.80
150.10
150.60
1,937,191
148.92
0
08/08/2019
150.10
152.40
149.90
152.40
2,760,391
150.69
0
07/08/2019
148.50
151.30
147.80
149.80
4,309,934
138.72
0
06/08/2019
146.10
149.30
146.10
147.50
4,888,129
90.64
0
05/08/2019
147.90
149.10
146.20
146.90
3,345,324
132.25
0
02/08/2019
153.40
154.00
149.70
150.80
3,268,474
144.01
0
01/08/2019
153.00
156.50
152.80
156.50
2,806,468
152.75
0
31/07/2019
153.50
155.90
153.50
154.10
2,810,102
152.30
0
30/07/2019
156.10
156.90
154.10
154.40
2,462,394
152.45
0
29/07/2019
154.30
157.30
154.00
156.20
3,849,235
140.48
0
26/07/2019
153.80
156.00
153.00
154.90
2,539,338
150.85
0
25/07/2019
154.90
155.60
152.20
152.40
2,327,772
151.61
0
24/07/2019
153.70
154.40
151.10
153.50
3,140,689
148.79
0
23/07/2019
148.00
154.70
145.90
152.30
6,517,777
145.75
0
22/07/2019
149.60
150.60
146.90
147.10
5,734,197
145.97
0
19/07/2019
149.60
152.40
149.60
151.00
3,573,280
147.76
0
18/07/2019
147.60
151.20
146.30
149.40
5,239,277
143.67
0
17/07/2019
148.90
149.50
147.00
148.50
8,492,205
130.05
0
16/07/2019
149.70
151.40
146.00
151.00
6,047,789
132.17
0
15/07/2019
149.80
152.70
148.90
151.50
2,666,395
134.23
0
12/07/2019
147.10
151.90
147.10
150.50
3,377,855
148.77
0
11/07/2019
148.80
148.80
145.90
147.80
3,976,596
140.63
0
10/07/2019
153.10
153.10
144.90
147.80
10,255,944
124.40
0
09/07/2019
159.10
159.10
155.70
156.90
3,448,070
149.41
0
08/07/2019
158.10
160.20
156.60
159.70
4,284,713
55.05
0
05/07/2019
162.60
162.60
154.30
158.00
2,853,358
153.06
0
04/07/2019
162.50
163.50
161.80
161.80
1,397,140
155.53
0
03/07/2019
157.30
163.50
157.30
163.30
1,670,190
158.64
0
02/07/2019
159.30
161.50
158.30
161.50
2,271,730
159.34
0
01/07/2019
158.50
160.00
157.00
158.60
2,010,076
150.56
0
28/06/2019
157.40
158.70
156.30
157.10
2,372,260
156.17
0
27/06/2019
156.80
157.80
155.30
157.40
2,957,118
153.00
0
26/06/2019
162.10
162.10
156.40
156.60
3,676,112
155.97
0
25/06/2019
161.30
162.70
161.00
162.60
2,218,420
155.31
0
24/06/2019
165.90
166.10
162.20
162.60
1,960,551
158.76
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 September 2019 00:22:10
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190829.2 - EUROWEB4 - 2019-09-21 01:22:10 - 2019-09-21 00:22:10 - 1000 - Website: OKAY