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
2022-12-30 116.58 116.58 112.96 113.25 0.9M
2022-12-29 114.92 115.90 114.04 115.80 0.9M
2022-12-28 117.46 117.46 114.62 115.31 1.5M
2022-12-23 114.04 115.50 113.74 114.82 0.2M
2022-12-22 117.66 117.66 113.94 114.43 1.7M
2022-12-21 113.94 115.70 113.84 115.50 1.8M
2022-12-20 112.37 114.53 111.88 113.64 4.2M
2022-12-19 114.04 114.62 112.37 113.64 1.4M
2022-12-16 113.06 113.06 110.12 112.27 6.3M
2022-12-15 118.15 118.15 112.67 113.16 2.5M
2022-12-14 114.53 115.90 114.43 115.11 7.3M
2022-12-13 116.48 118.34 114.53 116.48 3.1M
2022-12-12 113.35 115.21 112.76 115.21 1.6M
2022-12-09 114.33 115.41 112.57 114.23 2.3M
2022-12-08 115.21 116.29 114.43 114.43 2.0M
2022-12-07 116.48 116.68 115.41 115.90 2.9M
2022-12-06 117.27 118.64 116.97 117.27 2.0M
2022-12-05 117.07 118.25 116.29 118.25 2.3M
2022-12-02 118.44 118.44 115.80 117.85 6.9M
2022-12-01 116.09 117.76 115.02 117.46 2.4M
2022-11-30 115.50 116.70 114.33 114.62 8.0M
2022-11-29 114.62 116.58 114.62 115.60 2.2M
2022-11-28 118.83 118.83 116.58 117.07 1.3M
2022-11-25 114.53 118.25 114.53 118.25 2.8M
2022-11-24 118.93 118.93 116.48 117.56 1.7M
2022-11-23 118.44 118.44 116.29 117.46 1.3M
2022-11-22 117.46 118.64 116.48 117.46 1.3M
2022-11-21 115.80 117.56 115.02 117.56 1.6M
2022-11-18 113.84 116.48 113.84 116.48 4.5M
2022-11-17 112.57 115.31 112.47 114.13 1.9M
2022-11-16 117.76 117.95 113.94 114.82 2.7M
2022-11-15 114.23 115.99 114.13 115.80 3.6M
2022-11-14 117.46 117.64 113.16 115.60 1.8M
2022-11-11 118.25 118.64 115.90 117.66 2.7M
2022-11-10 109.93 115.70 109.93 115.31 2.3M
2022-11-09 112.27 113.25 111.30 112.76 1.7M
2022-11-08 111.49 113.74 111.10 112.86 1.2M
2022-11-07 110.22 112.18 110.02 112.08 7.4M
2022-11-04 111.00 111.30 108.65 110.81 1.4M
2022-11-03 107.38 108.85 105.91 108.36 1.7M
2022-11-02 110.41 110.41 107.67 108.85 2.0M
2022-11-01 110.02 110.02 107.77 108.07 7.0M
2022-10-31 106.11 108.85 106.11 107.58 2.6M
2022-10-28 108.36 108.85 106.40 108.16 1.7M
2022-10-27 107.77 110.41 106.89 108.36 2.0M
2022-10-26 110.61 111.00 106.99 110.41 10.2M
2022-10-25 107.67 108.26 104.54 108.07 3.3M
2022-10-24 105.62 107.28 104.25 105.13 2.8M
2022-10-21 103.07 105.52 102.98 104.15 4.5M
2022-10-20 102.19 106.11 102.19 105.13 3.6M
2022-10-19 106.30 108.16 104.25 104.25 2.5M
2022-10-18 110.81 110.81 108.55 108.85 3.3M
2022-10-17 107.67 109.63 105.52 108.46 2.9M
2022-10-14 107.18 107.48 105.03 106.21 2.5M
2022-10-13 103.95 105.42 98.77 104.84 4.1M
2022-10-12 102.78 102.78 99.55 101.02 4.8M
2022-10-11 104.44 104.44 99.84 101.31 4.1M
2022-10-10 102.88 102.88 98.86 101.51 8.4M
2022-10-07 105.62 105.62 99.92 100.33 3.2M
2022-10-06 105.42 106.99 102.68 102.88 3.7M
2022-10-05 107.38 107.38 103.35 104.74 4.3M
2022-10-04 102.39 106.01 101.21 104.93 5.9M
2022-10-03 98.96 101.41 97.54 100.43 5.6M
2022-09-30 97.89 101.90 97.89 99.84 6.9M
2022-09-29 101.12 101.88 96.66 99.06 7.4M
2022-09-28 103.86 103.86 100.01 101.76 8.6M
2022-09-27 105.05 106.70 103.22 103.22 5.3M
2022-09-26 102.40 105.88 102.40 105.05 2.8M
2022-09-23 104.32 106.52 102.58 104.50 5.6M
2022-09-22 108.80 108.80 105.69 106.97 3.0M
2022-09-21 108.80 109.35 105.69 107.80 12.7M
2022-09-20 111.27 111.27 106.52 106.61 3.6M
2022-09-16 108.34 109.53 107.43 108.80 6.3M
2022-09-15 106.61 109.81 106.61 109.62 3.1M
2022-09-14 108.16 110.17 106.70 108.25 3.5M
2022-09-13 113.56 113.65 110.81 111.09 3.4M
2022-09-12 112.00 112.73 109.99 112.73 3.4M
2022-09-09 110.08 110.63 108.07 110.63 2.4M
2022-09-08 105.78 107.80 105.78 107.61 2.0M
2022-09-07 105.33 107.25 105.33 106.33 2.7M
2022-09-06 104.78 108.71 104.78 107.25 3.2M
2022-09-05 104.69 105.88 104.41 105.60 2.6M
2022-09-02 104.05 106.97 103.86 106.97 7.6M
2022-09-01 107.89 107.89 103.77 104.14 5.9M
2022-08-31 107.16 107.52 106.42 107.25 3.8M
2022-08-30 104.23 107.94 104.23 106.52 11.0M
2022-08-26 108.89 108.89 103.42 105.97 6.5M
2022-08-25 106.97 115.04 106.42 106.70 8.7M
2022-08-24 106.88 109.44 104.19 104.96 8.0M
2022-08-23 110.90 111.00 108.80 109.72 4.1M
2022-08-22 110.54 112.37 109.81 109.81 3.0M
2022-08-19 110.26 113.37 110.26 112.18 4.8M
2022-08-18 110.17 113.01 110.17 112.55 1.7M
2022-08-17 113.01 113.65 111.91 112.55 2.3M
2022-08-16 113.01 113.56 112.55 113.10 2.0M
2022-08-15 116.66 116.66 112.73 113.01 3.9M
2022-08-12 112.00 114.38 111.47 114.29 2.9M
2022-08-11 115.66 115.66 113.28 113.56 2.4M
2022-08-10 112.55 115.38 112.00 114.74 4.1M
2022-08-09 111.73 113.19 110.90 112.64 3.3M
2022-08-08 116.57 117.58 110.45 110.45 4.2M
2022-08-05 119.77 119.77 115.29 116.12 1.5M
2022-08-04 114.29 118.49 114.29 117.67 6.7M
2022-08-03 114.29 116.21 114.01 116.21 12.4M
2022-08-02 117.30 117.66 114.65 114.65 2.5M
2022-08-01 114.84 118.13 114.84 117.94 1.8M
2022-07-29 113.74 118.04 113.74 116.94 2.7M
2022-07-28 115.66 115.66 112.46 114.65 11.1M
2022-07-27 109.53 113.01 109.53 112.46 2.4M
2022-07-26 112.92 114.01 111.08 111.45 5.2M
2022-07-25 115.11 116.21 113.65 114.38 2.3M
2022-07-22 116.30 118.13 115.93 116.12 2.7M
2022-07-21 117.03 117.94 115.20 117.94 2.2M
2022-07-20 114.65 116.94 114.10 114.65 2.2M
2022-07-19 115.38 116.76 112.46 115.93 2.0M
2022-07-18 113.01 113.74 111.54 113.74 1.8M
2022-07-15 106.97 111.82 106.97 110.81 2.1M
2022-07-14 105.42 110.81 105.42 107.61 4.4M
2022-07-13 110.36 110.36 106.33 107.25 2.8M
2022-07-12 104.60 108.25 104.60 108.16 10.4M
2022-07-11 105.14 107.34 104.32 106.42 10.6M
2022-07-08 108.98 108.98 105.51 106.88 3.1M
2022-07-07 102.40 106.97 102.40 106.79 3.4M
2022-07-06 100.57 104.41 100.57 104.23 4.3M
2022-07-05 98.93 102.67 98.93 99.66 5.5M
2022-07-04 100.39 103.59 100.39 101.30 10.1M
2022-07-01 100.94 103.59 100.76 102.22 3.4M
2022-06-30 101.67 102.49 99.11 102.04 7.0M
2022-06-29 104.05 105.60 102.49 102.68 4.7M
2022-06-28 104.50 106.88 104.50 105.51 16.9M
2022-06-27 104.96 107.89 104.96 105.42 5.7M
2022-06-24 101.85 106.33 101.85 106.33 3.1M
2022-06-23 104.50 105.78 103.86 103.86 4.0M
2022-06-22 106.33 106.33 102.13 105.05 8.4M
2022-06-21 107.06 107.43 103.86 104.50 2.1M
2022-06-20 105.42 105.42 103.32 105.14 2.8M
2022-06-17 103.68 105.60 101.30 103.50 9.0M
2022-06-16 105.88 105.88 100.39 101.76 7.2M
2022-06-15 102.68 105.60 102.31 105.24 6.1M
2022-06-14 104.14 105.69 101.03 101.76 5.2M
2022-06-13 109.26 109.26 103.32 103.32 9.6M
2022-06-10 108.62 110.26 106.06 106.06 3.9M
2022-06-09 112.00 112.00 110.63 111.00 5.4M
2022-06-08 114.93 114.93 110.90 111.36 3.4M
2022-06-07 112.55 113.10 111.27 112.73 6.2M
2022-06-06 112.46 114.65 111.54 112.73 9.3M
2022-06-01 114.93 114.93 111.18 111.18 4.4M
2022-05-31 113.65 113.65 111.27 112.09 4.7M
2022-05-30 113.01 114.29 112.09 112.73 4.0M
2022-05-27 112.18 113.74 111.54 112.73 4.9M
2022-05-26 110.08 113.01 109.81 112.46 2.6M
2022-05-25 111.00 111.00 107.34 109.62 5.8M
2022-05-24 109.26 109.72 107.43 107.98 2.2M
2022-05-23 109.81 111.09 109.44 110.63 2.3M
2022-05-20 109.35 110.08 108.25 109.26 2.9M
2022-05-19 108.80 110.08 105.05 107.34 3.8M
2022-05-18 110.90 113.83 110.90 110.90 2.4M
2022-05-17 109.44 111.91 109.35 111.27 1.6M
2022-05-16 108.25 109.81 107.70 109.17 1.9M
2022-05-13 107.52 109.81 107.52 109.81 2.6M
2022-05-12 104.87 108.44 104.87 108.07 3.0M
2022-05-11 106.33 107.80 104.23 106.97 3.7M
2022-05-10 100.85 105.24 100.85 104.14 3.3M
2022-05-09 109.26 109.26 102.77 102.77 2.3M
2022-05-06 110.26 110.63 107.34 107.52 3.2M
2022-05-05 111.36 113.28 109.53 109.53 2.8M
2022-05-04 109.44 111.73 108.25 110.36 2.2M
2022-05-03 110.90 113.74 109.53 110.90 4.3M
2022-04-29 112.82 113.92 111.27 112.64 3.4M
2022-04-28 110.26 112.55 108.53 110.63 3.1M
2022-04-27 117.04 117.04 109.56 109.56 4.0M
2022-04-26 116.85 117.22 113.95 113.95 5.4M
2022-04-25 114.61 116.01 114.24 115.36 9.4M
2022-04-22 117.13 118.72 116.57 116.85 4.0M
2022-04-21 117.50 120.49 117.04 118.34 4.4M
2022-04-20 116.10 117.69 113.02 117.41 6.3M
2022-04-19 112.46 115.64 111.53 114.98 4.1M
2022-04-14 113.95 114.17 107.98 113.02 5.0M
2022-04-13 111.53 112.83 111.06 111.99 4.3M
2022-04-12 112.27 114.14 110.78 112.46 2.9M
2022-04-11 114.33 114.33 111.53 111.99 7.2M
2022-04-08 110.31 112.46 109.28 112.46 3.4M
2022-04-07 110.22 110.31 105.92 108.07 5.9M
2022-04-06 109.28 112.58 109.28 110.41 4.7M
2022-04-05 112.46 113.86 110.97 111.43 6.8M
2022-04-04 115.36 115.36 110.87 112.93 3.0M
2022-04-01 114.42 115.82 113.49 113.58 3.3M
2022-03-31 120.40 120.40 114.70 114.70 3.0M
2022-03-30 123.30 123.30 118.25 118.25 4.6M
2022-03-29 117.60 122.92 117.50 122.92 3.9M
2022-03-28 118.63 118.63 116.38 117.41 6.1M
2022-03-25 120.49 120.49 116.48 116.48 3.3M
2022-03-24 117.60 120.59 117.60 117.69 1.8M
2022-03-23 119.37 121.61 119.37 119.93 2.9M
2022-03-22 119.47 121.43 118.91 120.49 2.1M
2022-03-21 120.96 121.71 119.56 119.56 1.9M
2022-03-18 119.84 121.15 118.72 120.21 8.0M
2022-03-17 120.03 123.02 117.88 121.43 5.2M
2022-03-16 118.34 123.30 118.25 121.52 6.0M
2022-03-15 114.80 117.41 114.30 116.66 3.5M
2022-03-14 113.77 118.16 113.77 117.69 2.3M
2022-03-11 113.02 116.29 112.09 112.93 6.3M
2022-03-10 116.57 117.22 112.09 112.09 5.8M
2022-03-09 109.19 116.10 108.26 116.10 6.1M
2022-03-08 103.77 110.22 103.49 107.32 8.1M
2022-03-07 105.55 106.20 98.26 105.45 11.0M
2022-03-04 116.10 116.10 105.74 107.42 8.8M
2022-03-03 125.63 125.63 115.36 115.36 6.5M
2022-03-02 120.03 122.83 117.78 121.71 5.9M
2022-03-01 125.44 127.31 119.84 119.84 14.4M
2022-02-28 128.06 128.34 122.08 126.75 20.9M
2022-02-25 128.43 130.58 125.82 130.58 5.2M
2022-02-24 129.83 131.60 122.55 127.03 6.4M
2022-02-23 133.01 134.97 131.98 132.64 4.5M
2022-02-22 131.42 133.76 129.65 132.64 3.7M
2022-02-21 136.84 137.03 133.48 133.48 4.7M
2022-02-18 136.93 137.68 135.16 136.09 2.7M
2022-02-17 137.68 137.68 135.06 135.06 2.3M
2022-02-16 139.27 139.73 136.37 136.37 3.7M
2022-02-15 133.01 139.36 133.01 139.17 7.0M
2022-02-14 134.04 134.60 131.61 133.76 6.7M
2022-02-11 137.49 138.15 136.00 136.28 2.6M
2022-02-10 139.73 140.20 138.05 138.80 2.7M
2022-02-09 136.93 140.86 136.93 140.11 2.8M
2022-02-08 133.57 136.75 133.57 136.75 2.0M
2022-02-07 138.24 138.24 134.04 134.78 2.5M
2022-02-04 139.92 139.92 134.50 134.50 1.8M
2022-02-03 136.93 138.52 136.93 137.40 2.4M
2022-02-02 138.24 140.53 137.77 138.24 2.5M
2022-02-01 137.12 137.12 134.97 136.75 3.9M
2022-01-31 133.20 135.06 131.80 134.41 2.9M
2022-01-28 135.91 135.91 131.14 133.10 3.9M
2022-01-27 134.22 136.00 133.29 135.62 3.8M
2022-01-26 139.83 139.83 135.34 137.03 4.0M
2022-01-25 137.21 137.96 135.34 137.03 2.7M
2022-01-24 139.17 139.92 135.16 136.19 5.5M
2022-01-21 140.11 141.14 139.17 139.17 2.6M
2022-01-20 143.94 144.78 140.86 141.23 4.3M
2022-01-19 143.75 146.18 143.10 143.38 5.1M
2022-01-18 147.30 148.05 143.94 144.31 3.4M
2022-01-17 148.70 148.92 146.93 147.49 3.2M
2022-01-14 144.78 149.08 144.59 148.05 5.8M
2022-01-13 145.71 146.50 142.35 145.06 11.5M
2022-01-12 147.11 148.79 141.51 141.88 4.5M
2022-01-11 143.10 147.95 142.91 146.09 14.9M
2022-01-10 137.49 138.99 136.47 138.61 6.7M
2022-01-07 140.11 141.51 137.31 137.49 8.5M
2022-01-06 138.15 141.70 137.40 138.52 4.8M
2022-01-05 142.91 142.91 139.92 140.01 2.6M
2022-01-04 138.71 141.60 137.59 140.86 3.3M