James Halstead (JHD) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. James Halstead

Date Open High Low Close* Volume
02/04/2025 142.00p 147.50p 136.50p 141.00p 415722
01/04/2025 143.50p 146.00p 139.00p 139.00p 608478
31/03/2025 145.00p 149.50p 142.00p 143.00p 465260
28/03/2025 149.00p 154.50p 144.50p 147.00p 682474
27/03/2025 148.00p 153.50p 147.63p 148.50p 361771
26/03/2025 149.00p 149.00p 145.00p 147.50p 452951
25/03/2025 150.50p 151.50p 146.80p 147.50p 295591
24/03/2025 148.00p 153.50p 146.50p 151.50p 256179
21/03/2025 150.00p 154.00p 148.50p 151.00p 447363
20/03/2025 150.00p 153.67p 149.00p 152.50p 394768
19/03/2025 150.50p 152.63p 147.50p 150.50p 351251
18/03/2025 153.00p 155.50p 151.00p 153.50p 298295
17/03/2025 149.00p 154.00p 146.50p 151.00p 492793
14/03/2025 155.00p 155.00p 147.31p 148.50p 260184
13/03/2025 149.50p 152.00p 146.00p 147.50p 354044
12/03/2025 151.00p 153.50p 146.50p 151.00p 319777
11/03/2025 147.50p 153.00p 145.56p 148.50p 351752
10/03/2025 156.00p 156.00p 147.50p 149.00p 362907
07/03/2025 149.50p 156.00p 147.60p 150.50p 312303
06/03/2025 150.00p 155.50p 147.00p 150.00p 350125
05/03/2025 153.00p 154.50p 146.50p 150.50p 416721
04/03/2025 159.00p 163.50p 147.50p 150.00p 588711
03/03/2025 158.00p 162.00p 156.00p 157.00p 174770
28/02/2025 161.50p 163.12p 154.50p 156.50p 312676
27/02/2025 162.00p 163.00p 159.00p 159.50p 184280
26/02/2025 162.00p 166.00p 157.00p 163.50p 403377
25/02/2025 160.00p 161.05p 154.00p 156.50p 514224
24/02/2025 161.00p 163.00p 152.00p 161.00p 647594
21/02/2025 161.50p 163.50p 159.00p 160.50p 171710
20/02/2025 164.00p 169.50p 159.86p 161.50p 170587
19/02/2025 168.00p 172.50p 160.00p 163.00p 390433
18/02/2025 168.50p 172.50p 164.00p 166.00p 212184
17/02/2025 168.00p 173.50p 163.91p 167.00p 267956
14/02/2025 167.00p 172.50p 165.50p 166.50p 202753
13/02/2025 168.50p 169.00p 166.00p 166.00p 145969
12/02/2025 167.50p 173.00p 166.50p 169.00p 290527
11/02/2025 166.00p 169.00p 164.48p 167.50p 258250
10/02/2025 172.00p 172.00p 165.50p 165.50p 214576
07/02/2025 169.50p 171.50p 168.00p 168.50p 149969
06/02/2025 170.00p 174.01p 169.50p 169.50p 214012
05/02/2025 169.50p 175.00p 168.00p 172.00p 160547
04/02/2025 173.50p 175.50p 170.00p 170.00p 365274
03/02/2025 174.00p 175.00p 168.10p 172.50p 305241
31/01/2025 172.00p 174.50p 163.50p 172.00p 254095
30/01/2025 172.50p 180.50p 172.18p 174.50p 246775
29/01/2025 181.00p 181.00p 172.50p 172.50p 86379
28/01/2025 174.00p 181.50p 172.00p 175.00p 97749
27/01/2025 176.50p 183.50p 175.00p 175.50p 162636
24/01/2025 177.00p 178.00p 175.00p 177.00p 365083
23/01/2025 176.00p 180.00p 175.48p 179.50p 154525
22/01/2025 183.50p 186.00p 178.00p 178.00p 291182
21/01/2025 176.00p 184.00p 175.50p 181.50p 254562
20/01/2025 176.00p 179.50p 175.85p 176.50p 398183
17/01/2025 174.00p 178.50p 172.50p 176.00p 259337
16/01/2025 173.50p 174.50p 170.50p 174.50p 148717
15/01/2025 174.00p 179.00p 172.00p 173.50p 334162
14/01/2025 175.00p 181.00p 170.50p 172.00p 240491
13/01/2025 176.00p 176.00p 173.20p 174.00p 110793
10/01/2025 176.00p 177.00p 174.00p 175.00p 101289
09/01/2025 180.00p 180.00p 175.00p 177.50p 135946
08/01/2025 179.50p 180.62p 176.00p 176.50p 321528
07/01/2025 178.00p 181.00p 176.50p 180.00p 151295
06/01/2025 177.00p 179.50p 176.00p 179.00p 100141
03/01/2025 177.00p 179.50p 171.00p 177.00p 305561
02/01/2025 175.00p 178.50p 172.00p 177.00p 114233
31/12/2024 171.00p 174.50p 171.00p 173.00p 71868
30/12/2024 171.50p 175.50p 171.50p 173.00p 82679
27/12/2024 175.00p 178.00p 171.50p 171.50p 98050
24/12/2024 183.00p 183.00p 175.00p 176.00p 105844
23/12/2024 176.00p 179.50p 175.00p 176.50p 75584
20/12/2024 184.00p 184.00p 176.50p 176.50p 255576
19/12/2024 176.50p 182.03p 174.50p 179.00p 188536
18/12/2024 177.00p 179.50p 174.50p 179.50p 202411
17/12/2024 181.50p 184.00p 175.00p 176.50p 218529
16/12/2024 183.00p 186.00p 181.00p 182.50p 127111
13/12/2024 189.00p 194.00p 183.50p 183.50p 158853
12/12/2024 190.00p 199.00p 189.50p 190.50p 152962
11/12/2024 197.00p 203.50p 190.00p 197.50p 198471
10/12/2024 190.00p 201.00p 188.50p 195.00p 176918
09/12/2024 194.50p 200.00p 190.00p 191.00p 252374
06/12/2024 186.50p 200.00p 186.50p 194.50p 252390
05/12/2024 188.50p 189.50p 183.00p 185.50p 183634
04/12/2024 185.50p 191.00p 183.50p 189.50p 137398
03/12/2024 181.50p 187.00p 177.00p 186.00p 146280
02/12/2024 177.00p 183.00p 177.00p 182.00p 146763
29/11/2024 182.00p 189.00p 180.00p 180.00p 101467
28/11/2024 184.00p 188.00p 182.00p 185.00p 80423
27/11/2024 184.00p 186.50p 183.00p 184.00p 201430
26/11/2024 185.00p 189.50p 182.00p 185.00p 199678
25/11/2024 191.00p 192.50p 184.00p 185.50p 119007
22/11/2024 187.50p 191.50p 184.50p 189.50p 166809
21/11/2024 186.00p 189.00p 185.00p 186.00p 207747
20/11/2024 193.00p 193.00p 185.50p 186.00p 170309
19/11/2024 194.00p 199.00p 187.00p 191.00p 229455
18/11/2024 203.00p 203.00p 194.00p 194.00p 1545505
15/11/2024 202.00p 202.00p 192.50p 198.00p 168065
14/11/2024 203.00p 203.00p 195.00p 201.00p 487998
13/11/2024 205.00p 206.00p 203.00p 203.00p 462613
12/11/2024 204.00p 207.00p 203.00p 205.00p 486307
11/11/2024 202.00p 205.00p 196.50p 204.00p 401963
08/11/2024 202.00p 202.00p 195.00p 200.00p 354622
07/11/2024 201.00p 202.00p 198.50p 200.00p 235596
06/11/2024 203.00p 204.00p 195.00p 200.00p 408306
05/11/2024 198.00p 202.00p 197.50p 201.00p 332189
04/11/2024 192.50p 199.00p 191.00p 196.50p 209917
01/11/2024 195.00p 197.00p 191.00p 196.00p 132439
31/10/2024 190.00p 196.50p 189.00p 195.00p 881187
30/10/2024 175.00p 194.32p 175.00p 189.00p 1467787
29/10/2024 177.50p 180.00p 172.85p 178.00p 218981
28/10/2024 172.50p 179.00p 171.50p 178.00p 646390
25/10/2024 186.00p 189.00p 172.00p 172.00p 694898
24/10/2024 187.50p 189.00p 186.00p 186.00p 394026
23/10/2024 190.00p 190.00p 187.00p 188.00p 391954
22/10/2024 189.00p 189.00p 187.00p 188.50p 292809
21/10/2024 189.00p 189.08p 186.00p 186.50p 322536
18/10/2024 181.00p 188.50p 181.00p 188.50p 359913
17/10/2024 181.00p 186.00p 180.00p 185.50p 321078
16/10/2024 184.50p 186.00p 180.00p 184.50p 273493
15/10/2024 184.00p 187.00p 180.00p 183.50p 325116
14/10/2024 185.00p 185.50p 182.00p 184.50p 318678
11/10/2024 183.50p 185.50p 179.50p 185.00p 322086
10/10/2024 183.00p 184.00p 181.00p 183.50p 328788
09/10/2024 181.00p 184.50p 176.00p 181.00p 1177573
08/10/2024 181.00p 184.50p 178.50p 181.00p 164865
07/10/2024 183.00p 185.00p 176.50p 182.50p 248534
04/10/2024 180.00p 185.00p 180.00p 181.00p 242930
03/10/2024 179.00p 184.00p 177.00p 181.50p 299378
02/10/2024 183.00p 183.00p 176.00p 178.50p 343068
01/10/2024 180.00p 185.50p 173.00p 184.00p 388952
30/09/2024 176.50p 182.00p 175.00p 177.00p 429011
27/09/2024 173.00p 176.50p 170.50p 176.50p 118956
26/09/2024 174.50p 176.50p 170.50p 173.50p 272900
25/09/2024 176.50p 176.50p 168.00p 173.50p 305845
24/09/2024 173.00p 176.00p 169.50p 173.50p 176819
23/09/2024 173.00p 174.00p 168.50p 172.00p 263767
20/09/2024 168.00p 173.50p 166.50p 173.50p 300473
19/09/2024 169.50p 170.00p 166.50p 169.50p 170308
18/09/2024 168.00p 172.00p 167.00p 168.00p 131465
17/09/2024 170.00p 175.50p 166.50p 170.00p 336571
16/09/2024 169.50p 178.00p 169.00p 169.50p 217979
13/09/2024 173.50p 177.50p 169.00p 172.50p 102895
12/09/2024 174.00p 177.50p 169.50p 172.50p 85833
11/09/2024 174.50p 177.50p 172.00p 173.50p 125115
10/09/2024 173.50p 177.50p 169.50p 174.00p 348106
09/09/2024 171.50p 175.00p 169.00p 175.00p 221984
06/09/2024 178.00p 187.00p 168.00p 171.50p 260256
05/09/2024 179.00p 186.50p 178.00p 180.00p 133174
04/09/2024 179.00p 184.50p 177.50p 181.50p 124949
03/09/2024 180.50p 184.50p 178.00p 180.50p 304851
02/09/2024 179.50p 184.00p 177.50p 183.00p 147458
30/08/2024 179.50p 185.00p 178.50p 180.00p 127560
29/08/2024 181.50p 185.00p 179.00p 181.00p 142048
28/08/2024 183.00p 186.00p 178.50p 181.50p 204804
27/08/2024 186.00p 186.00p 177.00p 182.00p 197668
23/08/2024 181.50p 186.00p 177.50p 182.50p 127782
22/08/2024 181.00p 185.00p 179.00p 181.00p 125159
21/08/2024 186.50p 186.50p 180.50p 181.50p 287832
20/08/2024 184.50p 186.50p 180.50p 182.50p 87835
19/08/2024 185.50p 186.50p 179.00p 183.50p 130212
16/08/2024 185.00p 186.50p 181.00p 183.00p 86832
15/08/2024 178.50p 187.00p 177.00p 185.00p 340375
14/08/2024 183.00p 185.00p 178.00p 180.00p 298341
13/08/2024 183.00p 188.00p 177.73p 181.00p 441206
12/08/2024 183.00p 190.00p 182.15p 183.00p 259537
09/08/2024 185.50p 190.00p 183.00p 185.00p 60451
08/08/2024 186.00p 190.00p 184.00p 187.50p 120299
07/08/2024 182.50p 190.00p 177.00p 188.00p 138128
06/08/2024 185.50p 188.00p 176.95p 181.00p 189250
05/08/2024 185.00p 189.00p 180.50p 184.00p 317222
02/08/2024 190.00p 197.00p 186.73p 189.00p 178846
01/08/2024 188.00p 197.00p 183.50p 191.00p 226978
31/07/2024 183.50p 188.00p 177.03p 188.00p 370466
30/07/2024 185.00p 187.50p 166.75p 172.50p 377958
29/07/2024 186.00p 188.50p 180.50p 184.00p 63112
26/07/2024 185.00p 189.00p 180.50p 185.00p 68128
25/07/2024 188.50p 189.00p 182.50p 182.50p 118833
24/07/2024 182.50p 188.00p 181.68p 183.00p 230467
23/07/2024 188.50p 189.50p 183.00p 183.00p 116409
22/07/2024 189.00p 190.00p 184.50p 186.00p 92901
19/07/2024 184.00p 190.00p 182.00p 186.00p 241163
18/07/2024 186.00p 189.00p 182.00p 188.00p 340037
17/07/2024 185.00p 188.00p 184.00p 186.00p 134180
16/07/2024 185.00p 189.00p 183.31p 185.00p 119196
15/07/2024 180.00p 190.00p 180.00p 189.00p 185833
12/07/2024 179.50p 190.00p 179.50p 186.50p 447126
11/07/2024 185.50p 189.50p 179.00p 179.00p 86444
10/07/2024 180.00p 185.50p 179.00p 183.00p 161368
09/07/2024 178.50p 184.50p 175.00p 184.50p 140696
08/07/2024 180.50p 182.00p 175.00p 182.00p 233793
05/07/2024 180.00p 181.00p 175.00p 178.00p 274140
04/07/2024 179.00p 181.00p 178.00p 178.50p 118770
03/07/2024 184.50p 184.50p 177.50p 179.50p 197098
02/07/2024 178.50p 184.00p 178.50p 180.50p 188579
01/07/2024 186.00p 186.00p 178.00p 180.00p 213666
28/06/2024 183.50p 187.50p 178.85p 182.50p 161817
27/06/2024 183.50p 186.00p 181.60p 184.00p 136290
26/06/2024 183.50p 186.08p 180.00p 182.50p 117454
25/06/2024 188.00p 190.00p 182.50p 182.50p 187239
24/06/2024 185.50p 193.50p 180.99p 183.50p 223456
21/06/2024 187.00p 190.14p 183.50p 183.50p 148698

*Close Price adjusted for both dividends and splits