Hays

HAYS
🏛️ uk →
56.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 55.73 55.73 55.73 55.73 10.0K
08:13 55.75 55.75 55.75 55.75 0.0K
08:31 55.00 55.05 54.85 54.85 35.1K
08:32 54.90 54.90 54.90 54.90 10.5K
08:33 54.83 54.83 54.83 54.83 2.8K
08:37 54.80 54.80 54.80 54.80 3.5K
08:39 54.75 54.75 54.75 54.75 5.0K
08:40 54.85 54.85 54.70 54.70 27.8K
08:42 54.85 54.85 54.85 54.85 25.0K
08:43 54.75 54.75 54.75 54.75 2.9K
08:45 54.75 54.75 54.75 54.75 6.3K
08:46 54.85 54.85 54.85 54.85 0.1K
08:48 54.85 54.85 54.85 54.85 4.2K
09:00 55.15 55.15 55.15 55.15 0.1K
09:01 55.03 55.03 55.03 55.03 0.5K
09:04 55.15 55.15 55.15 55.15 0.4K
09:09 55.05 55.05 54.95 54.95 1.1K
09:20 55.10 55.20 55.10 55.20 10.7K
09:25 55.25 55.25 55.25 55.25 25.0K
09:28 55.25 55.35 55.25 55.35 33.8K
09:29 55.40 55.40 55.40 55.40 0.3K
09:30 55.30 55.30 55.30 55.30 4.3K
09:32 55.25 55.25 55.25 55.25 6.5K
09:40 55.20 55.20 55.20 55.20 0.0K
09:43 55.20 55.20 55.20 55.20 5.2K
09:44 55.25 55.25 55.25 55.25 3.6K
09:46 55.30 55.30 55.30 55.30 0.0K
09:49 55.15 55.30 55.15 55.30 0.5K
09:50 55.30 55.30 55.30 55.30 7.9K
10:00 55.40 55.40 55.40 55.40 0.1K
10:04 55.33 55.33 55.33 55.33 0.6K
10:09 55.20 55.20 55.20 55.20 3.4K
10:10 55.25 55.25 55.25 55.25 4.4K
10:15 55.31 55.31 55.31 55.31 0.7K
10:17 55.20 55.20 55.20 55.20 1.8K
10:18 55.15 55.15 55.15 55.15 23.9K
10:20 54.95 54.95 54.95 54.95 2.6K
10:31 55.06 55.06 55.06 55.06 20.0K
10:43 55.05 55.05 55.05 55.05 2.2K
10:45 55.00 55.05 55.00 55.05 29.2K
10:49 55.16 55.16 55.16 55.16 4.0K
10:53 55.25 55.25 55.20 55.20 0.3K
10:55 55.20 55.20 55.20 55.20 3.2K
11:04 55.25 55.25 55.25 55.25 36.4K
11:13 55.22 55.22 55.22 55.22 0.4K
11:15 55.25 55.25 55.25 55.25 0.1K
11:16 55.25 55.25 55.25 55.25 4.1K
11:37 55.25 55.25 55.25 55.25 4.0K
11:43 55.20 55.20 55.20 55.20 3.8K
11:44 55.10 55.10 55.10 55.10 1.3K
11:49 55.10 55.10 55.10 55.10 1.6K
11:53 55.05 55.05 55.05 55.05 2.7K
11:57 55.00 55.00 55.00 55.00 30.0K
12:02 55.15 55.15 55.15 55.15 0.4K
12:11 55.15 55.15 55.15 55.15 0.4K
12:12 55.15 55.15 55.15 55.15 6.1K
12:16 55.20 55.20 55.20 55.20 0.1K
12:17 55.30 55.30 55.30 55.30 0.7K
12:19 55.20 55.20 55.20 55.20 9.1K
12:20 55.23 55.23 55.23 55.23 0.3K
12:23 55.30 55.40 55.30 55.40 13.5K
12:24 55.35 55.35 55.35 55.35 2.0K
12:32 55.40 55.40 55.40 55.40 0.4K
12:33 55.40 55.40 55.40 55.40 2.2K
12:34 55.35 55.35 55.35 55.35 2.9K
12:36 55.30 55.30 55.30 55.30 0.0K
12:38 55.30 55.30 55.30 55.30 0.3K
12:40 55.28 55.28 55.20 55.20 49.4K
12:44 55.20 55.20 55.20 55.20 3.2K
12:46 55.10 55.10 55.10 55.10 2.7K
12:54 55.15 55.15 55.15 55.15 2.0K
12:55 55.15 55.15 55.15 55.15 3.2K
13:06 55.25 55.35 55.25 55.35 0.8K
13:10 55.25 55.25 55.25 55.25 0.7K
13:11 55.25 55.25 55.25 55.25 51.4K
13:14 55.25 55.25 55.25 55.25 2.7K
13:26 55.15 55.20 55.10 55.10 36.4K
13:27 55.25 55.25 55.25 55.25 27.5K
13:31 55.44 55.44 55.44 55.44 0.0K
13:32 55.25 55.25 55.20 55.20 3.8K
13:33 55.23 55.23 55.20 55.20 20.4K
13:34 55.15 55.15 55.15 55.15 24.0K
13:35 55.10 55.20 55.10 55.20 25.7K
13:36 55.20 55.20 55.20 55.20 15.8K
13:37 55.20 55.20 55.20 55.20 4.0K
13:38 55.20 55.20 55.15 55.15 47.4K
13:39 55.20 55.20 55.20 55.20 2.3K
13:40 55.20 55.20 55.20 55.20 5.5K
13:41 55.25 55.25 55.20 55.20 22.3K
13:42 55.20 55.20 55.20 55.20 4.2K
13:43 55.00 55.00 55.00 55.00 65.0K
13:45 55.00 55.00 55.00 55.00 25.0K
13:46 55.00 55.00 55.00 55.00 2.2K
13:48 55.00 55.00 55.00 55.00 38.7K
13:49 55.05 55.05 55.05 55.05 40.6K
13:50 54.95 54.95 54.95 54.95 0.0K
13:54 54.98 54.98 54.98 54.98 1.0K
13:55 54.90 54.90 54.90 54.90 0.4K
13:59 54.90 54.90 54.90 54.90 10.4K
14:00 54.95 54.95 54.95 54.95 20.4K
14:01 54.95 54.95 54.95 54.95 52.2K
14:02 54.95 54.95 54.95 54.95 25.0K
14:05 55.00 55.00 54.95 54.95 57.1K
14:16 55.20 55.20 55.20 55.20 35.1K
14:18 55.20 55.20 55.20 55.20 4.9K
14:21 55.17 55.17 55.17 55.17 0.7K
14:30 55.20 55.20 55.20 55.20 11.2K
14:32 55.15 55.15 55.15 55.15 0.3K
14:33 55.15 55.15 55.15 55.15 0.4K
14:37 55.20 55.20 55.20 55.20 7.1K
14:39 55.25 55.25 55.25 55.25 2.4K
14:40 55.20 55.20 55.20 55.20 0.9K
14:45 55.25 55.25 55.25 55.25 6.1K
14:55 55.25 55.25 55.25 55.25 0.4K
14:57 55.20 55.20 55.10 55.10 9.1K
14:58 55.10 55.10 55.10 55.10 11.6K
14:59 55.05 55.05 55.05 55.05 7.6K
15:00 55.06 55.06 55.06 55.06 12.4K
15:02 55.08 55.08 55.00 55.00 4.1K
15:05 54.95 55.00 54.95 55.00 12.8K
15:06 55.00 55.00 54.95 54.95 75.6K
15:07 54.95 54.98 54.95 54.98 5.3K
15:08 54.90 54.90 54.90 54.90 1.3K
15:09 55.00 55.00 55.00 55.00 3.2K
15:10 55.00 55.00 55.00 55.00 14.5K
15:23 55.10 55.10 55.05 55.05 25.5K
15:24 55.05 55.05 55.00 55.00 32.6K
15:25 55.10 55.10 55.00 55.00 47.8K
15:27 55.00 55.00 55.00 55.00 13.4K
15:28 55.00 55.00 55.00 55.00 7.8K
15:29 55.00 55.00 55.00 55.00 4.9K
15:36 55.10 55.10 55.10 55.10 1.0K
15:37 55.05 55.05 54.95 54.95 11.6K
15:41 54.95 54.95 54.85 54.85 4.6K
15:43 54.90 54.90 54.90 54.90 1.8K
15:44 54.80 54.85 54.80 54.85 5.5K
15:49 54.88 54.88 54.88 54.88 2.7K
15:50 54.90 54.90 54.90 54.90 2.7K
15:51 54.95 54.95 54.95 54.95 0.0K
15:52 54.80 54.80 54.80 54.80 6.6K
15:54 54.80 54.80 54.80 54.80 0.0K
15:56 54.80 54.80 54.80 54.80 1.5K
15:58 54.85 54.85 54.85 54.85 10.0K
15:59 54.80 54.80 54.80 54.80 1.7K
16:02 54.78 54.78 54.75 54.75 3.7K
16:04 54.75 54.75 54.68 54.68 28.3K
16:05 54.68 54.68 54.68 54.68 5.5K
16:07 54.70 54.70 54.70 54.70 0.8K
16:08 54.65 54.65 54.60 54.60 4.1K
16:09 54.60 54.60 54.55 54.55 4.2K
16:10 54.55 54.55 54.55 54.55 2.7K
16:12 54.58 54.58 54.58 54.58 2.0K
16:13 54.65 54.65 54.60 54.60 17.6K
16:14 54.55 54.55 54.55 54.55 7.9K
16:15 54.55 54.70 54.55 54.70 13.5K
16:18 54.84 54.84 54.84 54.84 5.5K
16:20 54.70 54.70 54.70 54.70 2.0K
16:23 54.65 54.65 54.60 54.60 3.7K
16:24 54.50 54.50 54.45 54.45 7.3K
16:25 54.60 54.60 54.60 54.60 9.1K
16:28 54.60 54.60 54.60 54.60 0.3K
16:29 54.55 54.60 54.45 54.60 11.2K
16:35 54.70 54.70 54.70 54.70 1,943.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available