Hays Plc (OP: HAYPY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | 13.56 | 6 | -0.55(-3.90%) | |||
| Mar 30, 2023 | 14.11 | 14.11 | 14.11 | 14.11 | 156 | +0.05(+0.36%) |
| Mar 29, 2023 | 13.80 | 14.06 | 13.80 | 14.06 | 263 | +0.42(+3.08%) |
| Mar 28, 2023 | 13.80 | 13.83 | 13.64 | 13.64 | 1,769 | -0.20(-1.45%) |
| Mar 24, 2023 | 13.84 | 0 | -0.16(-1.14%) | |||
| Mar 23, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 492 | +0.74(+5.58%) |
| Mar 22, 2023 | 13.26 | 13.26 | 13.26 | 13.26 | 202 | -0.66(-4.74%) |
| Mar 21, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 158 | +0.29(+2.12%) |
| Mar 20, 2023 | 13.74 | 13.74 | 13.63 | 13.63 | 522 | -1.17(-7.90%) |
| Feb 22, 2023 | 14.80 | 0 | -0.34(-2.27%) | |||
| Feb 21, 2023 | 15.14 | 15.14 | 15.14 | 15.14 | 186 | +0.33(+2.26%) |
| Feb 17, 2023 | 14.92 | 14.92 | 14.72 | 14.81 | 4,348 | -0.29(-1.92%) |
| Feb 13, 2023 | 15.10 | 0 | +0.22(+1.49%) | |||
| Feb 10, 2023 | 15.07 | 15.07 | 14.88 | 14.88 | 1,978 | +0.18(+1.21%) |
| Feb 09, 2023 | 15.27 | 15.27 | 14.70 | 14.70 | 1,928 | -0.75(-4.85%) |
| Feb 08, 2023 | 15.45 | 15.45 | 15.45 | 15.45 | 2,000 | +0.55(+3.71%) |
| Feb 07, 2023 | 14.90 | 14.90 | 14.90 | 14.90 | 770 | -1.15(-7.18%) |
| Feb 06, 2023 | 15.31 | 16.05 | 15.31 | 16.05 | 698 | +1.01(+6.72%) |
| Feb 03, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 260 | -0.47(-3.03%) |
| Feb 02, 2023 | 16.12 | 16.12 | 15.51 | 15.51 | 1,589 | +0.50(+3.33%) |
| Jan 30, 2023 | 15.01 | 2 | -0.68(-4.33%) | |||
| Jan 27, 2023 | 15.69 | 15.69 | 15.69 | 15.69 | 854 | -0.22(-1.38%) |
| Jan 26, 2023 | 15.18 | 15.91 | 15.18 | 15.91 | 1,757 | +0.11(+0.70%) |
| Jan 23, 2023 | 15.80 | 3 | +0.05(+0.32%) | |||
| Jan 20, 2023 | 15.57 | 15.75 | 15.57 | 15.75 | 1,774 | +0.50(+3.28%) |
| Jan 19, 2023 | 15.30 | 15.30 | 15.25 | 15.25 | 3,632 | +0.05(+0.33%) |
| Jan 17, 2023 | 15.20 | 31 | +0.47(+3.16%) | |||
| Jan 13, 2023 | 14.60 | 14.73 | 14.43 | 14.73 | 2,127 | +0.09(+0.64%) |
| Jan 12, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 556 | +0.40(+2.81%) |
| Jan 10, 2023 | 14.24 | 0 | -0.76(-5.07%) | |||
| Jan 09, 2023 | 15.00 | 15.01 | 15.00 | 15.00 | 4,438 | +0.17(+1.15%) |
| Jan 06, 2023 | 14.61 | 14.83 | 14.61 | 14.83 | 625 | +0.51(+3.56%) |
| Jan 05, 2023 | 14.89 | 14.89 | 14.32 | 14.32 | 304 | -0.61(-4.09%) |
| Jan 04, 2023 | 14.55 | 14.93 | 14.55 | 14.93 | 3,307 | +2.65(+21.58%) |
| Oct 27, 2022 | 12.28 | 0 | +0.58(+4.96%) | |||
| Oct 12, 2022 | 11.70 | 0 | -0.29(-2.42%) | |||
| Oct 03, 2022 | 11.99 | 0 | -0.91(-7.05%) | |||
| Sep 16, 2022 | 12.90 | 20 | -1.10(-7.86%) | |||
| Sep 12, 2022 | 14.00 | 0 | +0.57(+4.24%) | |||
| Aug 29, 2022 | 13.43 | 0 | -1.19(-8.14%) | |||
| Jul 20, 2022 | 14.62 | 0 | +1.31(+9.84%) | |||
| Jun 17, 2022 | 13.31 | 0 | -1.68(-11.23%) | |||
| Jun 02, 2022 | 14.99 | 19 | +0.46(+3.19%) | |||
| May 24, 2022 | 14.53 | 0 | +0.35(+2.47%) | |||
| May 20, 2022 | 14.18 | 0 | -0.21(-1.43%) | |||
| May 06, 2022 | 14.39 | 0 | -0.78(-5.13%) | |||
| May 04, 2022 | 15.16 | 0 | +0.14(+0.96%) | |||
| Apr 28, 2022 | 15.02 | 0 | -0.88(-5.53%) | |||
| Apr 19, 2022 | 15.90 | 4 | +0.48(+3.11%) | |||
| Apr 12, 2022 | 15.42 | 0 | -0.15(-0.96%) | |||
| Apr 07, 2022 | 15.57 | 4 | -0.52(-3.23%) | |||
| Apr 06, 2022 | 15.23 | 16.09 | 15.23 | 16.09 | 3,464 | -0.01(-0.06%) |
| Apr 05, 2022 | 16.10 | 16.10 | 16.10 | 16.10 | 659 | -0.20(-1.23%) |
| Apr 04, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 344 | +0.51(+3.20%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.