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
2023-12-29 109.90 110.00 108.80 109.20 0.7M
2023-12-28 108.10 110.70 108.10 109.90 0.8M
2023-12-27 111.30 111.30 109.50 110.60 1.5M
2023-12-22 108.00 109.81 108.00 109.80 3.5M
2023-12-21 110.30 110.30 108.20 109.30 4.9M
2023-12-20 108.80 109.50 107.81 109.40 6.4M
2023-12-19 105.70 108.41 105.70 108.40 1.5M
2023-12-18 104.00 107.31 104.00 107.30 3.1M
2023-12-15 106.90 108.40 105.90 106.60 4.9M
2023-12-14 106.30 109.00 105.00 107.70 2.4M
2023-12-13 101.70 104.90 101.70 104.40 3.7M
2023-12-12 103.30 105.40 102.80 102.80 2.5M
2023-12-11 102.00 105.00 102.00 105.00 2.5M
2023-12-08 104.60 105.20 103.80 104.60 3.1M
2023-12-07 108.30 108.30 103.80 104.50 2.6M
2023-12-06 106.00 106.20 103.90 105.00 8.6M
2023-12-05 106.30 106.40 103.60 105.00 2.6M
2023-12-04 106.30 106.32 104.60 104.80 9.1M
2023-12-01 104.20 105.70 104.20 105.00 1.1M
2023-11-30 103.40 105.90 103.40 104.10 2.6M
2023-11-29 107.70 107.70 104.60 105.80 1.0M
2023-11-28 103.10 105.76 103.10 105.10 1.4M
2023-11-27 108.00 108.00 105.50 105.90 1.0M
2023-11-24 106.90 107.20 105.70 106.10 0.9M
2023-11-23 107.80 107.80 105.80 106.50 1.1M
2023-11-22 104.80 106.40 104.80 106.20 1.9M
2023-11-21 104.80 106.60 104.80 105.80 1.1M
2023-11-20 108.00 108.00 105.10 105.50 2.0M
2023-11-17 106.20 106.80 105.11 105.30 2.7M
2023-11-16 110.00 110.00 105.00 105.00 5.2M
2023-11-15 106.90 108.70 106.90 108.30 2.7M
2023-11-14 104.20 106.90 101.70 106.70 9.3M
2023-11-13 100.00 102.60 100.00 102.60 8.1M
2023-11-10 104.00 104.00 100.40 100.40 2.2M
2023-11-09 101.00 103.00 100.10 103.00 6.0M
2023-11-08 97.75 101.40 97.75 100.40 8.4M
2023-11-07 96.65 99.50 96.65 98.90 1.7M
2023-11-06 98.30 101.20 98.30 98.70 1.9M
2023-11-03 97.45 102.30 97.45 100.70 1.6M
2023-11-02 98.50 100.30 97.15 99.45 4.5M
2023-11-01 98.70 98.70 95.95 96.50 2.1M
2023-10-31 96.68 96.95 93.60 96.10 8.1M
2023-10-30 92.95 95.85 92.95 95.00 2.0M
2023-10-27 95.60 95.60 93.05 93.25 1.4M
2023-10-26 92.10 93.75 91.70 93.40 9.2M
2023-10-25 92.25 94.10 92.10 92.60 2.4M
2023-10-24 92.15 95.05 92.15 93.80 2.1M
2023-10-23 95.95 95.95 93.10 94.65 4.3M
2023-10-20 94.05 95.15 93.40 93.75 2.1M
2023-10-19 96.50 96.95 95.05 95.05 2.0M
2023-10-18 98.75 99.30 95.30 96.60 3.8M
2023-10-17 98.85 101.90 96.30 97.45 2.2M
2023-10-16 97.05 98.65 96.30 96.35 2.0M
2023-10-13 101.40 102.30 97.85 97.85 3.6M
2023-10-12 101.70 104.20 101.70 102.10 1.8M
2023-10-11 102.10 103.40 101.20 102.90 2.9M
2023-10-10 102.70 104.80 102.70 103.80 3.2M
2023-10-09 104.80 104.80 101.70 102.30 5.0M
2023-10-06 105.00 105.00 102.00 104.20 2.5M
2023-10-05 102.90 103.50 102.30 102.40 2.7M
2023-10-04 105.81 107.09 103.27 103.66 2.3M
2023-10-03 108.65 108.65 105.42 107.18 2.3M
2023-10-02 105.81 108.26 105.03 105.91 3.0M
2023-09-29 107.87 108.46 106.64 106.89 3.6M
2023-09-28 104.74 106.30 104.74 105.52 1.8M
2023-09-27 104.74 107.48 104.74 106.21 3.4M
2023-09-26 106.01 107.48 105.42 106.60 1.8M
2023-09-25 106.26 106.69 104.54 106.11 3.8M
2023-09-22 106.69 107.39 105.72 106.69 4.9M
2023-09-21 105.23 108.07 105.23 107.77 4.3M
2023-09-20 101.80 105.81 101.31 105.52 6.8M
2023-09-19 99.16 101.21 99.16 101.21 2.0M
2023-09-18 102.78 103.76 100.04 100.33 1.6M
2023-09-15 104.15 105.03 102.68 103.27 4.4M
2023-09-14 104.15 104.15 101.80 103.56 4.5M
2023-09-13 101.12 102.29 101.12 102.19 1.6M
2023-09-12 103.86 103.86 101.12 102.09 1.6M
2023-09-11 101.80 103.07 101.21 101.90 1.8M
2023-09-08 101.90 102.49 100.82 101.90 1.7M
2023-09-07 100.63 102.39 99.94 101.31 6.4M
2023-09-06 99.16 100.63 99.16 100.04 2.2M
2023-09-05 101.90 102.58 101.12 101.60 1.1M
2023-09-04 105.72 105.72 102.78 102.88 1.2M
2023-09-01 105.72 105.72 103.07 103.66 2.4M
2023-08-31 105.72 105.72 104.35 104.84 2.9M
2023-08-30 103.56 105.32 103.07 104.64 3.4M
2023-08-29 102.09 103.95 102.09 103.66 2.9M
2023-08-25 101.41 103.37 100.14 103.07 2.5M
2023-08-24 103.37 103.37 98.77 101.12 2.3M
2023-08-23 101.12 101.70 100.33 101.12 1.1M
2023-08-22 100.43 101.31 98.77 100.63 2.0M
2023-08-21 95.98 98.18 95.98 96.66 1.8M
2023-08-18 100.14 100.14 97.69 98.18 2.0M
2023-08-17 100.82 101.12 98.57 98.96 1.5M
2023-08-16 102.19 102.19 100.72 100.72 0.9M
2023-08-15 102.58 102.78 101.51 101.60 1.5M
2023-08-14 105.72 105.72 102.19 102.58 1.7M
2023-08-11 105.62 105.62 103.17 103.37 0.7M
2023-08-10 104.25 105.32 103.95 104.93 0.8M
2023-08-09 105.72 105.72 103.86 104.25 1.6M
2023-08-08 104.74 105.62 103.27 104.35 2.0M
2023-08-07 104.25 105.42 103.76 105.03 1.2M
2023-08-04 106.01 106.01 103.27 105.23 1.3M
2023-08-03 105.42 105.42 102.88 103.76 1.7M
2023-08-02 104.15 104.25 102.88 103.07 1.7M
2023-08-01 102.58 105.32 102.58 104.35 3.2M
2023-07-31 102.19 105.52 102.19 104.74 1.7M
2023-07-28 105.32 105.32 103.66 104.74 2.1M
2023-07-27 106.60 106.60 104.64 105.52 3.6M
2023-07-26 105.72 105.72 102.88 104.05 1.8M
2023-07-25 101.80 105.52 101.80 103.95 1.8M
2023-07-24 102.49 104.15 102.09 103.17 8.4M
2023-07-21 103.27 104.74 102.39 102.68 2.0M
2023-07-20 104.88 105.03 103.17 103.76 2.8M
2023-07-19 103.07 104.74 101.90 103.76 4.8M
2023-07-18 98.86 101.12 98.18 100.82 1.0M
2023-07-17 99.35 99.35 97.89 98.86 2.1M
2023-07-14 102.22 102.22 98.96 99.35 1.5M
2023-07-13 100.33 101.80 99.65 100.14 2.5M
2023-07-12 98.08 102.88 98.08 102.29 5.6M
2023-07-11 94.95 98.28 94.95 98.28 9.3M
2023-07-10 97.00 97.35 95.83 96.66 6.5M
2023-07-07 94.85 97.40 94.85 97.40 2.1M
2023-07-06 97.44 98.18 96.56 96.56 2.0M
2023-07-05 99.65 99.94 98.57 98.57 1.8M
2023-07-04 99.26 100.33 99.26 100.04 2.5M
2023-07-03 100.23 101.21 99.75 101.02 1.5M
2023-06-30 99.84 100.72 99.84 100.04 5.2M
2023-06-29 99.16 101.21 99.16 99.94 7.8M
2023-06-28 102.29 102.29 100.33 101.12 2.3M
2023-06-27 99.94 100.63 99.55 99.84 1.7M
2023-06-26 102.29 102.29 99.26 99.65 2.3M
2023-06-23 100.14 100.53 99.45 100.33 1.8M
2023-06-22 101.41 101.41 99.35 100.43 2.9M
2023-06-21 100.92 102.19 100.63 101.60 2.9M
2023-06-20 102.88 102.88 100.01 101.60 5.2M
2023-06-19 100.92 102.00 100.23 100.43 8.5M
2023-06-16 102.29 105.62 100.28 101.02 11.6M
2023-06-15 100.82 100.82 98.57 100.23 3.4M
2023-06-14 103.76 103.76 98.86 99.94 12.6M
2023-06-13 106.11 107.09 106.11 106.69 2.6M
2023-06-12 106.60 107.38 106.11 106.50 2.3M
2023-06-09 107.18 107.18 105.91 106.69 6.6M
2023-06-08 106.11 107.77 106.11 106.79 3.3M
2023-06-07 108.55 108.55 106.89 106.99 2.5M
2023-06-06 108.07 108.75 106.69 107.97 1.2M
2023-06-05 110.41 110.81 108.55 108.85 0.8M
2023-06-02 105.91 109.44 105.91 109.04 2.0M
2023-06-01 105.32 107.38 105.32 106.89 1.7M
2023-05-31 105.52 109.73 105.13 105.32 6.1M
2023-05-30 107.58 108.85 107.17 107.58 1.9M
2023-05-26 107.67 109.14 106.69 107.48 4.2M
2023-05-25 110.32 110.71 107.97 109.44 1.5M
2023-05-24 110.51 111.10 109.63 110.32 3.5M
2023-05-23 111.39 111.59 110.22 111.10 1.0M
2023-05-22 113.16 113.16 110.12 111.10 1.1M
2023-05-19 110.81 112.08 110.71 110.81 1.3M
2023-05-18 111.20 112.08 111.20 111.39 1.9M
2023-05-17 110.71 110.81 109.44 110.51 1.3M
2023-05-16 110.32 110.90 109.63 110.02 1.9M
2023-05-15 108.65 111.30 108.65 110.22 5.1M
2023-05-12 112.37 112.37 110.22 110.41 1.1M
2023-05-11 110.41 111.88 108.95 110.02 4.1M
2023-05-10 110.61 111.00 109.73 111.00 1.7M
2023-05-09 110.81 111.49 109.44 110.02 5.0M
2023-05-05 107.67 111.10 107.67 111.10 1.4M
2023-05-04 112.57 112.57 108.75 109.63 5.0M
2023-05-03 113.45 113.45 110.22 110.61 1.4M
2023-05-02 110.71 112.86 110.61 110.71 1.4M
2023-04-28 112.57 112.57 109.98 111.39 2.7M
2023-04-27 109.63 111.00 109.63 110.61 1.4M
2023-04-26 107.67 110.71 107.67 110.51 1.8M
2023-04-25 108.07 110.02 108.07 109.14 1.5M
2023-04-24 109.63 111.20 108.75 110.51 2.4M
2023-04-21 111.59 111.59 108.65 109.44 2.2M
2023-04-20 109.83 110.32 108.75 109.83 1.5M
2023-04-19 111.10 111.39 110.02 110.02 1.7M
2023-04-18 113.06 113.06 111.49 111.69 2.3M
2023-04-17 115.41 115.41 111.10 111.59 1.6M
2023-04-14 111.49 113.25 111.00 112.96 2.6M
2023-04-13 109.63 112.86 109.63 111.59 5.4M
2023-04-12 107.09 110.81 107.09 110.32 4.1M
2023-04-11 105.52 108.85 105.52 108.46 3.5M
2023-04-06 106.30 107.48 105.91 106.89 2.0M
2023-04-05 107.87 108.55 105.72 105.72 2.8M
2023-04-04 109.93 110.02 108.26 108.46 1.9M
2023-04-03 109.93 109.93 108.36 109.14 1.5M
2023-03-31 109.93 109.93 107.67 109.14 4.3M
2023-03-30 107.97 109.83 107.87 108.36 6.6M
2023-03-29 105.42 108.07 105.42 107.97 4.6M
2023-03-28 105.72 107.77 105.72 106.60 2.4M
2023-03-27 108.75 108.75 106.99 107.18 9.9M
2023-03-24 106.69 108.26 106.01 106.99 4.1M
2023-03-23 109.63 109.63 107.09 108.07 2.2M
2023-03-22 107.28 108.46 107.28 107.87 2.3M
2023-03-21 107.67 108.65 107.38 108.26 2.7M
2023-03-20 104.54 107.58 103.56 106.99 4.1M
2023-03-17 109.24 110.61 105.52 105.52 13.3M
2023-03-16 111.59 111.59 107.42 108.85 3.6M
2023-03-15 111.59 111.59 108.16 108.55 5.4M
2023-03-14 109.04 112.57 109.04 110.90 4.9M
2023-03-13 113.16 116.09 111.10 111.10 11.9M
2023-03-10 114.53 116.97 114.43 116.19 2.9M
2023-03-09 117.07 117.56 115.99 117.07 1.9M
2023-03-08 114.53 117.27 114.53 117.27 2.6M
2023-03-07 117.21 119.13 116.97 117.27 2.1M
2023-03-06 116.87 119.04 116.87 118.44 4.0M
2023-03-03 120.59 120.59 116.97 118.15 14.8M
2023-03-02 115.70 119.42 115.21 117.46 4.1M
2023-03-01 116.78 118.15 115.26 118.05 7.9M
2023-02-28 116.29 117.36 115.41 115.41 6.9M
2023-02-27 114.72 117.95 114.72 115.90 5.3M
2023-02-24 117.95 118.83 116.48 117.56 4.3M
2023-02-23 123.43 123.43 116.58 116.58 4.7M
2023-02-22 119.32 122.26 119.32 120.99 2.8M
2023-02-21 127.15 127.15 121.08 121.87 14.2M
2023-02-20 123.34 124.51 121.57 123.63 2.0M
2023-02-17 120.79 122.16 119.62 121.67 2.2M
2023-02-16 127.15 127.15 121.18 121.77 1.6M
2023-02-15 121.38 124.22 121.14 123.82 1.0M
2023-02-14 122.36 124.41 121.87 121.87 2.0M
2023-02-13 125.59 125.59 122.45 122.75 1.5M
2023-02-10 126.27 126.27 121.67 122.36 1.7M
2023-02-09 123.82 125.98 123.53 123.82 1.8M
2023-02-08 121.38 126.47 121.38 124.12 2.5M
2023-02-07 124.31 126.08 122.55 123.53 2.4M
2023-02-06 127.25 128.18 125.20 126.57 2.6M
2023-02-03 126.47 127.94 125.98 127.94 3.5M
2023-02-02 120.30 127.25 120.30 127.25 5.6M
2023-02-01 118.44 123.81 118.44 121.18 3.2M
2023-01-31 120.79 121.48 119.42 120.69 3.2M
2023-01-30 118.54 122.36 118.54 121.87 1.1M
2023-01-27 122.45 122.45 119.81 121.87 2.2M
2023-01-26 121.08 121.77 120.59 121.18 2.4M
2023-01-25 120.40 123.04 120.40 121.28 2.4M
2023-01-24 123.34 123.92 120.20 122.16 3.6M
2023-01-23 122.85 123.34 121.67 123.34 2.0M
2023-01-20 122.65 122.65 119.52 121.57 1.8M
2023-01-19 121.08 121.08 118.93 119.52 5.4M
2023-01-18 119.81 122.06 118.25 121.18 2.5M
2023-01-17 116.48 120.79 116.48 118.93 6.8M
2023-01-16 114.33 117.76 113.94 116.48 1.7M
2023-01-13 111.59 115.50 111.59 114.33 2.8M
2023-01-12 109.53 114.82 109.53 113.64 2.3M
2023-01-11 108.36 112.91 108.36 111.20 2.6M
2023-01-10 116.87 117.46 110.61 110.61 3.6M
2023-01-09 118.34 119.42 117.56 118.83 2.5M
2023-01-06 118.64 118.64 115.60 118.34 1.7M
2023-01-05 120.30 120.40 118.73 118.83 2.6M
2023-01-04 118.25 119.71 116.97 119.42 1.5M
2023-01-03 110.90 117.46 110.90 116.58 2.6M