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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 142.16 142.16 136.19 136.56 1.4M
2021-12-30 139.55 139.92 138.05 138.71 1.2M
2021-12-29 139.45 140.01 137.77 139.64 3.9M
2021-12-24 136.84 136.84 135.53 135.91 0.8M
2021-12-23 133.10 136.28 132.73 135.44 2.7M
2021-12-22 131.14 133.01 131.05 132.73 3.0M
2021-12-21 131.23 131.70 130.67 130.77 4.9M
2021-12-20 127.97 130.39 127.31 129.93 2.8M
2021-12-17 130.02 131.23 129.83 130.67 4.4M
2021-12-16 132.17 132.64 130.11 130.49 5.5M
2021-12-15 126.47 130.86 126.47 128.90 8.1M
2021-12-14 130.11 130.14 127.97 128.62 9.6M
2021-12-13 132.54 133.66 129.27 129.27 2.8M
2021-12-10 134.32 134.78 132.26 132.26 2.9M
2021-12-09 142.35 142.35 133.66 134.69 14.2M
2021-12-08 141.88 142.82 138.33 138.33 4.7M
2021-12-07 142.72 143.38 141.32 141.88 8.4M
2021-12-06 142.16 142.16 138.71 140.01 2.3M
2021-12-03 141.79 142.35 139.83 140.11 9.4M
2021-12-02 139.45 141.23 138.99 140.11 2.9M
2021-12-01 137.03 141.70 136.93 140.86 77.9M
2021-11-30 137.31 138.33 135.06 136.75 12.4M
2021-11-29 137.31 140.11 137.21 138.52 4.6M
2021-11-26 139.83 140.11 137.21 137.21 4.4M
2021-11-25 144.40 144.78 141.79 143.75 2.5M
2021-11-24 143.00 144.31 141.60 143.00 2.5M
2021-11-23 143.38 144.97 141.60 142.91 3.2M
2021-11-22 145.15 147.30 145.15 145.90 2.2M
2021-11-19 145.62 148.33 144.78 145.81 16.9M
2021-11-18 150.76 150.76 146.65 147.67 2.0M
2021-11-17 143.84 147.67 143.84 147.67 6.7M
2021-11-16 147.30 149.26 145.71 145.71 3.8M
2021-11-15 152.16 152.16 148.89 148.89 8.7M
2021-11-12 148.70 150.20 147.67 149.17 6.5M
2021-11-11 149.36 150.01 148.42 149.73 1.8M
2021-11-10 152.81 152.81 147.30 149.26 7.9M
2021-11-09 156.92 160.89 148.98 149.26 24.5M
2021-11-08 155.15 155.61 153.47 155.05 1.7M
2021-11-05 158.60 159.26 153.65 154.68 9.0M
2021-11-04 156.27 157.29 153.84 157.01 3.8M
2021-11-03 153.65 155.80 152.53 155.80 2.4M
2021-11-02 155.15 156.92 152.26 153.75 1.5M
2021-11-01 151.22 156.45 151.22 154.96 1.2M
2021-10-29 154.03 156.08 153.28 155.05 2.3M
2021-10-28 155.71 156.08 154.21 155.15 3.1M
2021-10-27 152.25 155.33 152.25 155.15 3.3M
2021-10-26 148.98 154.59 148.98 154.31 3.5M
2021-10-25 153.56 153.75 152.34 152.34 1.8M
2021-10-22 154.77 154.77 152.16 153.19 2.0M
2021-10-21 148.61 151.97 148.51 151.69 1.6M
2021-10-20 150.66 152.16 150.38 151.32 3.1M
2021-10-19 151.32 152.16 150.38 151.78 1.9M
2021-10-18 155.43 155.89 150.48 151.04 2.2M
2021-10-15 156.83 157.29 155.71 155.80 4.8M
2021-10-14 154.12 158.04 153.93 156.17 6.1M
2021-10-13 146.93 151.60 146.93 151.60 3.0M
2021-10-12 146.18 149.73 146.18 148.51 2.2M
2021-10-11 150.10 151.97 146.93 149.92 2.2M
2021-10-08 153.47 153.47 149.08 151.97 4.5M
2021-10-07 154.12 154.12 150.76 152.81 3.4M
2021-10-06 145.71 151.78 145.71 150.29 7.1M
2021-10-05 143.28 145.62 142.26 145.34 7.2M
2021-10-04 147.95 148.05 143.19 143.19 3.4M
2021-10-01 150.20 150.73 146.83 148.05 4.1M
2021-09-30 153.09 154.61 151.04 151.04 5.3M
2021-09-29 153.81 155.40 153.27 153.72 6.7M
2021-09-28 156.91 156.91 153.81 154.16 7.0M
2021-09-27 155.22 156.06 154.16 155.13 3.8M
2021-09-24 153.27 155.49 153.27 153.72 3.4M
2021-09-23 155.93 157.00 155.02 155.40 2.5M
2021-09-22 149.73 155.40 149.73 155.13 6.4M
2021-09-21 153.10 153.41 150.71 152.03 6.2M
2021-09-20 150.00 152.03 149.73 152.03 4.4M
2021-09-17 149.38 153.63 149.38 152.12 4.3M
2021-09-16 147.87 153.10 147.87 152.48 2.6M
2021-09-15 148.93 152.65 148.93 151.86 3.6M
2021-09-14 151.24 151.77 149.55 151.50 5.2M
2021-09-13 146.19 152.57 146.19 152.03 5.4M
2021-09-10 146.19 150.08 146.19 148.05 3.0M
2021-09-09 147.43 152.22 146.45 149.55 7.5M
2021-09-08 147.43 147.60 145.12 146.10 3.7M
2021-09-07 148.14 148.47 145.66 147.96 2.9M
2021-09-06 143.71 148.14 143.26 148.14 2.8M
2021-09-03 142.91 145.03 142.20 143.09 2.9M
2021-09-02 140.52 144.95 140.34 144.95 2.7M
2021-09-01 140.69 141.93 138.90 140.60 5.5M
2021-08-31 142.64 142.95 139.45 141.05 6.2M
2021-08-27 142.29 146.36 141.58 142.82 2.8M
2021-08-26 141.85 146.19 137.86 144.77 4.5M
2021-08-25 137.24 140.27 136.97 139.10 2.6M
2021-08-24 141.76 141.76 136.97 137.15 3.7M
2021-08-23 137.95 140.96 137.86 140.07 5.0M
2021-08-20 135.02 138.04 134.76 137.50 1.8M
2021-08-19 135.11 136.97 132.99 136.35 2.5M
2021-08-18 134.58 135.82 133.87 135.55 1.8M
2021-08-17 134.23 135.29 132.90 133.87 1.5M
2021-08-16 131.21 135.37 131.21 134.23 0.9M
2021-08-13 134.93 135.64 133.69 134.23 1.3M
2021-08-12 130.24 134.85 130.24 134.67 0.9M
2021-08-11 136.80 136.80 133.52 134.14 0.9M
2021-08-10 131.21 136.26 131.21 134.05 2.9M
2021-08-09 134.93 134.93 133.43 134.23 2.1M
2021-08-06 131.57 135.73 131.57 135.11 1.9M
2021-08-05 135.29 135.29 131.30 133.96 1.8M
2021-08-04 136.35 136.35 131.48 131.66 1.3M
2021-08-03 132.19 134.14 132.01 133.61 3.0M
2021-08-02 132.10 133.07 131.39 132.81 2.3M
2021-07-30 137.86 137.86 131.12 131.12 2.9M
2021-07-29 132.90 134.76 132.01 134.67 4.5M
2021-07-28 133.43 135.11 132.63 134.14 1.9M
2021-07-27 136.09 136.44 131.66 134.31 2.0M
2021-07-26 138.30 138.30 135.29 135.73 2.9M
2021-07-23 134.40 137.77 134.40 137.15 1.3M
2021-07-22 135.20 136.09 134.05 134.49 1.9M
2021-07-21 132.19 134.23 131.75 134.14 2.6M
2021-07-20 132.19 132.90 129.18 131.39 3.0M
2021-07-19 134.76 134.76 129.80 131.04 2.7M
2021-07-16 137.06 139.63 135.82 136.35 3.9M
2021-07-15 147.52 149.55 134.81 135.82 5.9M
2021-07-14 149.38 149.64 146.81 148.58 2.3M
2021-07-13 149.20 151.33 148.76 149.64 2.1M
2021-07-12 150.62 150.62 146.45 148.84 1.9M
2021-07-09 146.19 147.78 144.86 146.90 1.7M
2021-07-08 146.19 146.20 142.91 144.33 4.3M
2021-07-07 147.25 148.58 145.72 146.90 2.1M
2021-07-06 144.41 146.19 143.97 144.33 1.9M
2021-07-05 142.29 146.28 142.02 145.74 2.0M
2021-07-02 138.39 144.33 138.39 141.93 3.4M
2021-07-01 141.14 142.64 139.81 142.29 2.2M
2021-06-30 143.71 143.71 139.81 140.52 3.6M
2021-06-29 140.87 143.35 140.07 142.55 2.1M
2021-06-28 140.43 144.24 140.43 143.71 2.4M
2021-06-25 139.98 142.47 139.98 142.20 2.0M
2021-06-24 144.24 144.68 141.31 141.31 2.9M
2021-06-23 141.76 144.77 141.76 143.53 2.4M
2021-06-22 144.24 145.03 143.17 145.03 2.1M
2021-06-21 143.88 144.86 141.49 143.53 5.0M
2021-06-18 148.84 148.93 144.24 146.01 6.0M
2021-06-17 147.96 149.20 146.98 147.25 3.0M
2021-06-16 150.62 150.71 148.22 149.11 3.0M
2021-06-15 150.17 151.59 146.70 149.73 4.3M
2021-06-14 146.90 151.24 146.90 149.55 1.2M
2021-06-11 150.62 151.15 149.46 150.44 2.0M
2021-06-10 151.33 153.27 148.84 149.55 2.5M
2021-06-09 152.39 155.22 152.39 153.45 4.1M
2021-06-08 151.77 155.58 151.77 155.05 2.6M
2021-06-07 151.59 156.11 151.59 155.76 2.1M
2021-06-04 160.45 160.45 154.69 155.13 1.8M
2021-06-03 157.88 157.88 155.40 156.55 2.0M
2021-06-02 156.02 156.02 154.43 155.58 4.7M
2021-06-01 152.39 155.49 152.39 154.87 5.5M
2021-05-28 150.08 153.98 149.73 153.63 5.7M
2021-05-27 146.63 150.44 146.45 150.26 5.4M
2021-05-26 145.21 149.38 145.21 147.25 2.9M
2021-05-25 145.66 148.31 145.66 148.14 1.3M
2021-05-24 143.44 147.52 143.44 146.90 1.6M
2021-05-21 146.45 147.78 145.74 146.63 2.1M
2021-05-20 142.38 147.87 142.38 147.69 1.6M
2021-05-19 146.45 146.63 145.03 145.92 2.0M
2021-05-18 150.62 150.62 146.72 147.87 2.0M
2021-05-17 148.49 148.84 146.81 146.81 2.0M
2021-05-14 142.64 148.67 142.64 148.05 1.7M
2021-05-13 144.41 146.45 142.20 145.21 1.2M
2021-05-12 145.30 147.87 145.30 146.19 2.2M
2021-05-11 146.19 147.60 144.77 146.98 3.8M
2021-05-10 144.24 149.55 144.24 149.02 1.8M
2021-05-07 145.21 148.58 145.12 147.96 1.8M
2021-05-06 145.83 145.83 142.38 144.06 2.2M
2021-05-05 140.69 143.17 140.69 142.82 1.8M
2021-05-04 148.93 148.93 141.49 142.38 3.3M
2021-04-30 143.53 146.19 143.53 144.77 2.1M
2021-04-29 143.44 147.07 143.44 145.30 2.4M
2021-04-28 147.96 149.29 146.19 146.54 1.5M
2021-04-27 150.17 150.17 147.52 148.31 3.6M
2021-04-26 144.68 149.38 144.68 148.40 1.5M
2021-04-23 146.19 148.93 145.83 148.22 1.6M
2021-04-22 146.10 147.69 145.21 147.34 1.7M
2021-04-21 144.68 147.34 143.09 145.39 2.2M
2021-04-20 149.73 149.73 145.74 145.74 2.1M
2021-04-19 149.38 150.88 148.31 148.40 2.3M
2021-04-16 146.19 149.46 145.74 148.84 2.4M
2021-04-15 145.92 148.49 145.83 148.40 3.1M
2021-04-14 145.57 148.31 144.50 147.07 2.7M
2021-04-13 152.14 158.50 152.14 156.89 4.9M
2021-04-12 153.95 153.95 150.91 151.48 1.8M
2021-04-09 153.76 158.97 153.19 153.85 4.0M
2021-04-08 147.02 150.15 147.02 150.06 2.1M
2021-04-07 148.92 148.92 145.13 146.83 2.1M
2021-04-06 146.07 147.42 145.03 145.41 1.6M
2021-04-01 144.65 144.84 142.37 143.99 1.4M
2021-03-31 143.42 143.70 141.62 141.81 3.9M
2021-03-30 138.49 143.23 138.49 142.94 1.7M
2021-03-29 140.86 142.94 139.91 140.38 1.6M
2021-03-26 143.70 144.08 140.48 143.42 2.1M
2021-03-25 147.59 147.59 139.72 141.14 2.0M
2021-03-24 145.51 145.51 141.14 143.42 2.6M
2021-03-23 146.74 146.93 142.09 142.09 2.0M
2021-03-22 145.51 148.68 145.51 146.36 2.1M
2021-03-19 153.09 153.09 148.07 148.07 4.5M
2021-03-18 148.92 151.58 148.92 150.63 1.7M
2021-03-17 147.40 152.33 147.40 150.53 2.2M
2021-03-16 143.42 151.20 143.42 150.91 1.7M
2021-03-15 149.87 153.00 148.26 149.11 2.2M
2021-03-12 142.28 150.53 142.28 150.53 1.6M
2021-03-11 149.96 149.96 145.32 146.74 3.2M
2021-03-10 147.59 149.96 146.07 147.12 2.2M
2021-03-09 154.33 154.33 149.49 149.49 1.6M
2021-03-08 148.92 150.82 148.92 150.25 1.6M
2021-03-05 148.82 151.20 148.35 148.64 2.1M
2021-03-04 147.02 152.14 147.02 150.15 1.5M
2021-03-03 149.01 151.29 148.54 150.82 1.5M
2021-03-02 145.41 148.64 145.22 147.02 1.4M
2021-03-01 146.26 148.45 146.17 146.17 1.9M
2021-02-26 147.69 148.92 144.37 144.37 2.9M
2021-02-25 147.12 152.24 147.12 149.39 2.0M
2021-02-24 152.24 154.14 148.64 151.39 2.9M
2021-02-23 148.92 150.82 145.69 150.82 3.5M
2021-02-22 148.92 148.92 144.27 145.79 2.4M
2021-02-19 146.93 148.96 145.51 147.59 2.4M
2021-02-18 152.71 152.71 145.41 145.41 3.2M
2021-02-17 153.85 153.85 149.30 149.87 2.0M
2021-02-16 151.77 151.96 148.54 151.58 2.3M
2021-02-15 148.16 150.11 147.31 148.35 1.4M
2021-02-12 145.60 148.35 145.60 147.02 1.8M
2021-02-11 145.13 147.69 143.13 147.59 2.7M
2021-02-10 142.66 143.51 141.05 142.94 1.9M
2021-02-09 137.63 142.96 136.59 141.43 2.0M
2021-02-08 137.06 139.34 136.59 137.25 1.7M
2021-02-05 135.92 138.58 135.92 136.97 2.8M
2021-02-04 131.66 136.49 131.66 135.92 1.8M
2021-02-03 138.20 138.20 134.69 134.69 1.4M
2021-02-02 130.71 137.73 130.71 135.83 2.1M
2021-02-01 130.71 135.83 130.71 134.88 1.8M
2021-01-29 134.03 134.50 131.85 133.55 2.5M
2021-01-28 132.70 135.45 130.14 135.17 2.5M
2021-01-27 131.37 135.17 131.37 133.08 1.5M
2021-01-26 134.98 135.45 133.27 134.60 1.5M
2021-01-25 140.95 140.95 133.46 134.60 2.9M
2021-01-22 136.68 138.39 136.21 138.01 1.9M
2021-01-21 132.42 139.24 132.42 137.73 1.2M
2021-01-20 138.49 138.49 135.36 136.87 1.7M
2021-01-19 138.68 138.68 134.50 135.45 1.3M
2021-01-18 135.83 137.82 133.93 136.02 1.1M
2021-01-15 136.02 137.35 134.88 135.92 2.0M
2021-01-14 134.41 139.72 134.41 138.30 2.2M
2021-01-13 141.71 141.71 133.84 134.12 2.0M
2021-01-12 136.59 138.96 135.92 137.82 1.2M
2021-01-11 141.62 141.62 136.78 137.06 1.6M
2021-01-08 143.70 144.18 141.05 141.24 1.7M
2021-01-07 141.33 143.61 138.96 141.43 1.6M
2021-01-06 135.64 141.33 135.36 140.57 2.9M
2021-01-05 136.49 140.10 135.36 138.01 2.1M
2021-01-04 136.97 137.92 135.17 135.92 2.6M