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 53.70 53.81 53.70 53.81 58.4K
08:01 54.00 54.00 54.00 54.00 25.0K
08:02 53.95 53.95 53.95 53.95 0.2K
08:03 53.95 53.95 53.95 53.95 0.3K
08:06 54.10 54.10 54.10 54.10 10.5K
08:07 54.20 54.25 54.20 54.25 15.6K
08:08 54.30 54.30 54.30 54.30 0.4K
08:10 54.40 54.55 54.40 54.55 7.9K
08:14 54.61 54.61 54.50 54.50 30.0K
08:16 54.50 54.50 54.50 54.50 1.8K
08:19 54.60 54.60 54.60 54.60 1.5K
08:27 54.75 54.80 54.75 54.80 6.9K
08:29 55.00 55.00 54.70 54.70 33.8K
08:31 54.80 54.80 54.80 54.80 3.0K
08:32 54.75 54.75 54.75 54.75 0.3K
08:35 54.75 54.80 54.75 54.80 16.7K
08:45 54.75 54.75 54.75 54.75 0.1K
08:50 54.75 54.75 54.75 54.75 15.2K
09:00 54.50 54.50 54.50 54.50 2.9K
09:13 54.45 54.45 54.45 54.45 4.4K
09:14 54.60 54.60 54.60 54.60 0.3K
09:20 54.55 54.65 54.55 54.65 16.8K
09:21 54.60 54.60 54.60 54.60 2.1K
09:23 54.70 54.70 54.70 54.70 5.8K
09:28 54.60 54.60 54.60 54.60 2.3K
09:30 54.50 54.50 54.50 54.50 5.1K
09:31 54.40 54.40 54.40 54.40 2.1K
09:34 54.55 54.55 54.55 54.55 23.7K
09:35 54.50 54.65 54.50 54.65 20.1K
09:47 54.70 54.75 54.70 54.75 7.9K
09:48 54.80 54.80 54.80 54.80 11.6K
09:49 54.85 54.85 54.85 54.85 0.2K
09:53 54.95 54.95 54.95 54.95 0.0K
09:59 54.95 54.95 54.95 54.95 2.1K
10:00 54.95 54.95 54.95 54.95 6.1K
10:03 54.90 54.92 54.90 54.92 15.4K
10:06 54.95 55.05 54.95 55.05 9.3K
10:07 55.02 55.05 55.02 55.05 2.6K
10:11 55.10 55.10 55.10 55.10 3.0K
10:17 55.05 55.05 55.05 55.05 7.7K
10:18 55.05 55.05 55.05 55.05 25.0K
10:20 55.00 55.05 55.00 55.05 0.7K
10:35 54.80 54.80 54.80 54.80 0.2K
10:36 54.84 54.84 54.84 54.84 0.7K
10:45 54.80 54.90 54.80 54.90 4.1K
10:48 54.80 54.80 54.80 54.80 0.4K
10:51 54.90 54.90 54.90 54.90 0.8K
10:57 54.80 54.80 54.80 54.80 0.8K
10:58 54.75 54.75 54.75 54.75 0.6K
11:03 54.55 54.55 54.55 54.55 7.5K
11:07 54.55 54.55 54.55 54.55 2.8K
11:08 54.45 54.45 54.45 54.45 2.0K
11:10 54.45 54.45 54.45 54.45 0.0K
11:11 54.35 54.35 54.35 54.35 3.3K
11:15 54.35 54.35 54.35 54.35 0.3K
11:18 54.40 54.40 54.40 54.40 2.2K
11:20 54.35 54.35 54.35 54.35 2.2K
11:23 54.30 54.30 54.30 54.30 7.1K
11:27 54.30 54.30 54.28 54.28 2.4K
11:28 54.25 54.25 54.25 54.25 0.5K
11:32 54.20 54.20 54.20 54.20 5.6K
11:34 54.25 54.25 54.25 54.25 4.4K
11:38 54.30 54.30 54.30 54.30 12.7K
11:39 54.25 54.25 54.25 54.25 7.2K
11:40 54.20 54.20 54.20 54.20 3.0K
11:41 54.15 54.15 54.15 54.15 1.2K
11:51 54.20 54.30 54.20 54.30 11.6K
11:55 54.35 54.35 54.35 54.35 4.1K
12:01 54.30 54.30 54.30 54.30 3.6K
12:07 54.25 54.25 54.25 54.25 8.6K
12:08 54.25 54.25 54.25 54.25 1.7K
12:14 54.20 54.20 54.20 54.20 5.9K
12:15 54.20 54.20 54.20 54.20 1.4K
12:16 54.20 54.20 54.20 54.20 44.5K
12:19 54.25 54.25 54.25 54.25 2.7K
12:21 54.25 54.25 54.25 54.25 0.0K
12:31 54.30 54.30 54.30 54.30 6.4K
12:33 54.30 54.30 54.30 54.30 1.2K
12:34 54.30 54.30 54.30 54.30 3.6K
12:49 54.25 54.25 54.25 54.25 13.5K
12:51 54.20 54.20 54.20 54.20 8.0K
12:58 54.20 54.20 54.20 54.20 8.3K
13:04 54.25 54.25 54.25 54.25 3.6K
13:20 54.30 54.30 54.30 54.30 4.6K
13:21 54.10 54.10 54.10 54.10 2.7K
13:27 54.10 54.10 54.10 54.10 0.2K
13:31 54.05 54.05 54.05 54.05 4.3K
13:44 54.10 54.10 54.05 54.05 28.2K
13:45 54.00 54.00 54.00 54.00 16.2K
13:48 53.95 53.95 53.95 53.95 3.5K
13:51 54.00 54.00 54.00 54.00 0.1K
13:52 53.95 53.95 53.95 53.95 1.5K
13:56 54.00 54.00 54.00 54.00 12.2K
14:04 53.95 53.95 53.95 53.95 20.5K
14:10 54.00 54.00 54.00 54.00 3.1K
14:12 54.00 54.00 54.00 54.00 1.9K
14:13 54.05 54.05 54.00 54.00 5.5K
14:14 54.05 54.05 54.05 54.05 2.3K
14:26 54.00 54.10 54.00 54.10 5.2K
14:29 54.00 54.05 54.00 54.05 1.9K
14:30 53.95 53.95 53.95 53.95 0.5K
14:32 54.00 54.00 54.00 54.00 0.0K
14:36 53.95 53.95 53.95 53.95 0.4K
14:39 53.90 53.90 53.90 53.90 0.4K
14:46 54.00 54.00 54.00 54.00 2.0K
14:47 53.95 53.95 53.95 53.95 1.2K
14:55 53.90 53.90 53.90 53.90 1.3K
15:00 53.95 53.95 53.95 53.95 11.9K
15:01 53.90 53.90 53.85 53.85 4.3K
15:02 53.85 53.85 53.85 53.85 0.1K
15:03 53.85 53.85 53.85 53.85 5.0K
15:09 53.83 53.83 53.83 53.83 2.0K
15:11 53.87 53.87 53.87 53.87 8.0K
15:15 53.80 53.80 53.75 53.75 2.9K
15:20 53.80 53.80 53.80 53.80 4.1K
15:21 53.80 53.80 53.75 53.75 4.2K
15:24 53.77 53.77 53.77 53.77 4.0K
15:27 53.74 53.74 53.74 53.74 0.7K
15:28 53.80 53.80 53.80 53.80 0.1K
15:33 53.75 53.75 53.75 53.75 1.2K
15:35 53.70 53.70 53.70 53.70 6.5K
15:36 53.65 53.65 53.65 53.65 1.6K
15:37 53.60 53.60 53.60 53.60 11.6K
15:38 53.58 53.58 53.58 53.58 0.1K
15:39 53.65 53.65 53.65 53.65 0.0K
15:40 53.65 53.65 53.65 53.65 0.0K
15:43 53.57 53.57 53.57 53.57 1.8K
15:49 53.60 53.60 53.60 53.60 5.7K
15:52 53.84 53.84 53.84 53.84 2.2K
15:53 53.60 53.60 53.60 53.60 12.8K
15:54 53.65 53.65 53.65 53.65 3.7K
16:01 53.65 53.65 53.65 53.65 6.3K
16:02 53.65 53.65 53.65 53.65 0.5K
16:05 53.70 53.70 53.70 53.70 0.0K
16:09 53.70 53.70 53.70 53.70 0.0K
16:11 53.70 53.70 53.70 53.70 0.2K
16:18 53.55 53.55 53.55 53.55 6.8K
16:22 53.60 53.60 53.60 53.60 0.7K
16:23 53.65 53.65 53.65 53.65 6.1K
16:25 53.65 53.65 53.65 53.65 3.5K
16:26 53.65 53.65 53.65 53.65 0.4K
16:27 53.60 53.60 53.60 53.60 0.0K
16:28 53.60 53.60 53.60 53.60 1.4K
16:29 53.60 53.60 53.60 53.60 3.2K
16:35 53.70 53.70 53.70 53.70 1,569.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available