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
19/07/2019
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
21/06/2019
164.10
166.00
164.00
165.30
10,231,470
164.25
0
20/06/2019
161.30
165.30
161.20
165.20
4,080,580
138.80
0
19/06/2019
160.80
161.40
160.00
160.40
3,950,555
155.69
0
18/06/2019
156.10
160.30
154.50
160.00
3,064,462
152.54
0
17/06/2019
154.70
156.60
154.00
155.80
1,798,013
154.89
0
14/06/2019
155.40
155.40
153.10
153.40
2,258,050
150.47
0
13/06/2019
154.20
156.60
154.00
154.70
2,744,585
150.59
0
12/06/2019
153.60
154.50
152.60
153.60
2,252,561
143.36
0
11/06/2019
153.90
155.50
152.80
155.00
2,357,565
151.53
0
10/06/2019
152.90
153.70
152.10
152.70
1,765,173
147.06
0
07/06/2019
151.20
152.70
151.10
152.30
2,918,558
151.17
0
06/06/2019
150.40
152.50
149.50
150.10
1,809,382
146.70
0
05/06/2019
149.10
151.80
149.00
150.40
1,712,460
148.43
0
04/06/2019
144.90
148.50
144.40
148.20
7,535,272
144.23
0
03/06/2019
148.10
148.10
145.40
145.90
3,246,908
144.65
0
31/05/2019
149.30
149.30
147.10
148.40
2,758,828
141.70
0
30/05/2019
146.80
149.70
146.20
149.30
7,687,120
107.40
0
29/05/2019
149.40
149.70
146.20
147.30
6,200,806
111.34
0
28/05/2019
150.30
150.40
148.60
150.30
7,148,882
131.81
0
24/05/2019
149.50
152.10
149.10
150.00
5,289,088
132.30
0
23/05/2019
149.80
149.80
148.20
148.50
3,256,681
145.08
0
22/05/2019
148.40
150.60
148.20
150.60
7,801,587
112.99
0
21/05/2019
148.80
150.20
147.80
148.00
15,031,799
104.83
0
20/05/2019
151.90
152.00
147.30
147.80
4,293,227
129.96
0
17/05/2019
146.60
149.10
146.60
149.10
2,705,598
147.23
0
16/05/2019
147.00
148.00
145.60
148.00
6,209,808
107.58
0
15/05/2019
147.40
149.50
144.90
145.80
2,601,305
140.68
0
14/05/2019
145.90
147.70
145.10
146.60
3,419,156
144.17
0
13/05/2019
147.70
147.70
144.90
144.90
2,343,874
141.41
0
10/05/2019
147.00
148.90
146.60
147.20
1,906,949
143.72
0
09/05/2019
150.20
150.20
146.50
146.50
2,650,910
140.21
0
08/05/2019
149.20
150.70
148.20
149.80
8,142,874
67.41
0
07/05/2019
152.00
152.00
149.20
150.00
2,749,143
145.43
0
03/05/2019
150.50
151.70
149.50
151.30
3,577,530
74.61
0
02/05/2019
150.90
152.10
149.40
150.10
2,604,959
143.84
0
01/05/2019
152.50
152.90
151.30
151.80
544,398
148.14
0
30/04/2019
152.00
153.70
150.30
151.60
3,866,879
102.24
0
29/04/2019
155.10
156.20
152.70
153.10
1,223,390
151.04
0
26/04/2019
155.60
155.60
152.00
155.00
2,802,983
146.63
0
25/04/2019
156.20
159.90
154.70
155.60
2,049,508
150.20
0
24/04/2019
152.00
157.40
152.00
157.40
6,048,235
145.25
0
23/04/2019
148.90
153.00
147.50
152.90
6,120,845
144.15
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.
 
22 July 2019 07:20:14
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190703.1 - EUROWEB3 - 2019-07-22 08:20:14 - 2019-07-22 07:20:14 - 1000 - Website: OKAY