James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/03/2018 417.00p 423.99p 417.00p 422.00p 71216
19/03/2018 417.00p 434.00p 417.00p 417.00p 46757
16/03/2018 420.00p 426.00p 416.00p 416.00p 44579
15/03/2018 434.00p 434.00p 420.00p 425.00p 53830
14/03/2018 428.00p 433.00p 421.00p 427.00p 39566
13/03/2018 428.00p 434.00p 420.00p 427.50p 33313
12/03/2018 419.00p 423.00p 405.00p 420.00p 64729
09/03/2018 421.00p 435.00p 418.00p 422.50p 20957
08/03/2018 421.00p 428.00p 420.00p 421.00p 18766
07/03/2018 427.00p 434.00p 423.00p 423.00p 40643
06/03/2018 417.00p 435.00p 417.00p 428.00p 55126
05/03/2018 421.00p 430.00p 417.00p 428.00p 37087
02/03/2018 424.00p 425.00p 416.00p 418.00p 16403
01/03/2018 429.00p 430.00p 416.00p 426.00p 30986
28/02/2018 429.00p 430.00p 419.00p 423.00p 25391
27/02/2018 428.00p 428.00p 417.00p 420.00p 43444
26/02/2018 427.00p 429.56p 421.00p 425.00p 20000
23/02/2018 416.00p 429.00p 410.00p 425.00p 22755
22/02/2018 438.00p 438.00p 415.00p 425.00p 39783
21/02/2018 425.00p 435.00p 425.00p 430.00p 11352
20/02/2018 426.00p 437.00p 425.00p 426.00p 76379
19/02/2018 433.00p 445.00p 425.83p 440.00p 17841
16/02/2018 439.00p 439.00p 427.00p 428.00p 14490
15/02/2018 432.00p 439.00p 429.00p 433.00p 32183
14/02/2018 438.00p 440.37p 431.00p 436.00p 36291
13/02/2018 434.00p 450.00p 432.00p 438.00p 23789
12/02/2018 435.00p 441.00p 432.28p 437.00p 29064
09/02/2018 426.00p 439.00p 422.10p 433.00p 27018
08/02/2018 426.00p 440.00p 426.00p 432.50p 14263
07/02/2018 426.00p 435.00p 426.00p 434.00p 43831
06/02/2018 411.00p 434.91p 411.00p 429.00p 42181
05/02/2018 424.00p 436.00p 421.00p 432.00p 25674
02/02/2018 439.00p 439.00p 420.00p 428.00p 31443
01/02/2018 422.00p 439.00p 422.00p 425.00p 14536
31/01/2018 434.00p 440.00p 420.51p 430.00p 40371
30/01/2018 428.00p 434.00p 420.00p 420.00p 42971
29/01/2018 431.00p 437.00p 420.00p 422.00p 40569
26/01/2018 432.00p 438.00p 420.00p 425.00p 32197
25/01/2018 443.00p 444.00p 431.00p 440.00p 24100
24/01/2018 445.00p 445.00p 430.00p 433.00p 24567
23/01/2018 430.00p 439.00p 426.30p 436.00p 81866
22/01/2018 439.00p 439.00p 420.00p 426.00p 29317
19/01/2018 449.00p 450.00p 426.00p 431.00p 34847
18/01/2018 440.00p 448.00p 433.00p 436.00p 43864
17/01/2018 440.00p 444.00p 438.00p 440.00p 51496
16/01/2018 438.00p 443.00p 438.00p 439.00p 17702
15/01/2018 443.00p 450.00p 438.00p 439.00p 26374
12/01/2018 440.00p 443.00p 438.00p 439.00p 24677
11/01/2018 442.00p 444.00p 438.00p 440.00p 28284
10/01/2018 436.00p 445.00p 436.00p 438.00p 66889
09/01/2018 442.00p 443.00p 430.79p 443.00p 27836
08/01/2018 442.00p 445.00p 434.01p 440.00p 72364
05/01/2018 442.00p 445.00p 435.00p 440.00p 67962
04/01/2018 445.00p 445.00p 434.53p 440.00p 38851
03/01/2018 444.00p 445.00p 434.00p 439.00p 33555
02/01/2018 438.00p 444.30p 431.62p 438.00p 17935
29/12/2017 440.25p 450.00p 435.00p 450.00p 5453
28/12/2017 449.75p 449.75p 437.60p 446.50p 12838
27/12/2017 432.00p 445.00p 430.34p 439.00p 13298
22/12/2017 439.25p 443.00p 436.00p 439.25p 15322
21/12/2017 444.50p 449.75p 433.25p 436.75p 30018
20/12/2017 436.00p 444.50p 435.00p 437.00p 22168
19/12/2017 432.00p 443.25p 432.00p 438.00p 31469
18/12/2017 444.25p 444.25p 435.00p 438.50p 38135
15/12/2017 435.00p 443.75p 435.00p 436.00p 26244
14/12/2017 444.75p 445.00p 420.00p 434.75p 37043
13/12/2017 444.50p 460.00p 430.25p 439.00p 23550
12/12/2017 435.25p 440.00p 430.00p 435.50p 15526
11/12/2017 444.00p 448.00p 431.44p 439.25p 49233
08/12/2017 442.75p 457.25p 440.42p 442.25p 28780
07/12/2017 445.00p 454.75p 440.00p 441.00p 24691
06/12/2017 452.00p 458.05p 446.25p 446.25p 74356
05/12/2017 457.00p 459.75p 445.25p 446.50p 24534
04/12/2017 447.25p 464.50p 445.25p 455.50p 17822
01/12/2017 451.75p 471.50p 445.00p 445.00p 43589
30/11/2017 447.00p 460.00p 447.00p 448.00p 16610
29/11/2017 434.50p 459.68p 434.50p 454.00p 30232
28/11/2017 452.00p 455.00p 435.75p 446.00p 45332
27/11/2017 454.75p 454.75p 432.62p 444.25p 18794
24/11/2017 433.75p 447.00p 433.75p 443.25p 90373
23/11/2017 437.25p 452.25p 430.00p 440.00p 197719
22/11/2017 454.50p 455.00p 436.37p 448.75p 22747
21/11/2017 440.00p 454.75p 423.01p 451.75p 38401
20/11/2017 444.75p 456.50p 436.05p 439.75p 14880
17/11/2017 465.00p 465.00p 450.00p 451.00p 32910
16/11/2017 459.75p 470.00p 449.77p 460.00p 41809
15/11/2017 455.25p 465.25p 445.00p 448.75p 43294
14/11/2017 469.25p 470.00p 455.25p 463.00p 42169
13/11/2017 474.75p 475.00p 456.00p 458.00p 66224
10/11/2017 460.75p 475.00p 458.68p 470.00p 46641
09/11/2017 472.75p 475.00p 465.50p 468.75p 12454
08/11/2017 471.75p 471.75p 463.30p 469.75p 29495
07/11/2017 470.00p 478.50p 460.00p 465.00p 123896
06/11/2017 479.50p 479.50p 463.00p 471.50p 24187
03/11/2017 465.75p 478.71p 463.26p 469.75p 27228
02/11/2017 475.00p 480.00p 460.25p 468.00p 25225
01/11/2017 465.00p 479.75p 461.00p 470.00p 272815
31/10/2017 474.75p 480.00p 460.35p 471.00p 30702
30/10/2017 463.00p 475.00p 458.25p 475.00p 50204
27/10/2017 460.00p 472.65p 457.02p 465.00p 63048
26/10/2017 447.50p 462.75p 447.50p 451.50p 977270
25/10/2017 443.50p 454.90p 440.25p 451.00p 58268
24/10/2017 447.75p 455.00p 430.00p 443.50p 83561
23/10/2017 458.00p 461.75p 445.00p 457.50p 66960
20/10/2017 446.00p 466.37p 445.00p 457.25p 15957
19/10/2017 464.75p 465.00p 446.00p 454.50p 38054
18/10/2017 454.75p 465.00p 451.75p 458.75p 27313
17/10/2017 455.25p 465.00p 450.88p 464.50p 44029
16/10/2017 458.75p 464.50p 447.75p 460.00p 46785
13/10/2017 440.75p 459.75p 440.75p 450.50p 76916
12/10/2017 445.25p 446.25p 440.25p 442.75p 720
11/10/2017 440.00p 446.50p 436.25p 443.00p 22430
10/10/2017 439.50p 440.00p 435.00p 439.00p 27537
09/10/2017 439.75p 440.00p 430.00p 432.00p 3171
06/10/2017 440.00p 441.00p 435.00p 436.25p 47562
05/10/2017 440.00p 443.75p 438.50p 440.75p 12765
04/10/2017 446.50p 446.75p 440.00p 440.00p 9734
03/10/2017 447.00p 450.00p 445.25p 447.00p 12956
02/10/2017 450.00p 450.00p 435.00p 436.00p 3612
29/09/2017 442.00p 443.00p 435.00p 438.75p 1499
28/09/2017 443.75p 444.00p 438.00p 438.75p 30098
27/09/2017 444.75p 444.75p 429.75p 437.50p 2309
26/09/2017 439.75p 439.75p 430.00p 436.75p 6397
25/09/2017 439.75p 440.00p 432.00p 432.00p 2955
22/09/2017 445.00p 445.00p 425.25p 433.00p 1288
21/09/2017 435.00p 435.00p 425.00p 427.00p 1466
20/09/2017 430.50p 441.50p 425.00p 441.50p 4899
19/09/2017 444.00p 444.00p 432.75p 435.25p 3149
18/09/2017 437.75p 445.00p 430.00p 441.50p 5658
15/09/2017 435.25p 448.50p 435.00p 438.00p 10454
14/09/2017 440.00p 440.00p 440.00p 440.00p 2473
13/09/2017 429.75p 445.00p 426.00p 436.75p 9585
12/09/2017 420.25p 428.75p 405.00p 425.75p 29571
11/09/2017 432.75p 437.50p 420.00p 423.50p 33800
08/09/2017 437.25p 438.00p 430.25p 430.25p 6118
07/09/2017 431.75p 437.50p 430.75p 436.25p 3867
06/09/2017 439.00p 439.00p 425.75p 433.75p 18748
05/09/2017 448.75p 449.75p 435.00p 437.50p 8491
04/09/2017 449.50p 450.00p 437.00p 440.00p 5946
01/09/2017 452.75p 460.00p 446.00p 451.75p 32467
31/08/2017 449.75p 449.75p 440.00p 448.00p 16798
30/08/2017 450.00p 454.75p 440.50p 446.25p 13952
29/08/2017 451.50p 460.00p 445.00p 453.25p 12442
25/08/2017 456.25p 459.75p 456.25p 458.75p 406
24/08/2017 450.25p 460.00p 450.25p 458.25p 2282
23/08/2017 458.25p 458.50p 450.50p 455.00p 994
22/08/2017 461.75p 480.00p 455.00p 461.00p 17956
21/08/2017 445.25p 459.50p 445.25p 454.75p 4410
18/08/2017 452.50p 460.00p 448.00p 452.50p 7645
17/08/2017 457.75p 460.00p 445.50p 445.50p 7722
16/08/2017 458.50p 459.75p 445.00p 459.25p 18599
15/08/2017 453.25p 460.75p 445.25p 448.75p 20095
14/08/2017 453.75p 457.50p 449.75p 451.75p 5011
11/08/2017 450.75p 455.75p 443.50p 445.00p 14628
10/08/2017 464.75p 464.75p 451.50p 456.00p 9882
09/08/2017 461.75p 461.75p 450.25p 454.25p 17230
08/08/2017 440.25p 464.75p 440.25p 461.50p 14000
07/08/2017 430.00p 451.25p 430.00p 451.25p 12803
04/08/2017 420.25p 429.00p 416.75p 421.25p 54073
03/08/2017 430.25p 430.75p 416.75p 422.75p 46047
02/08/2017 445.00p 445.00p 430.00p 430.75p 38758
01/08/2017 425.25p 453.75p 425.25p 435.00p 16123
31/07/2017 469.75p 469.75p 453.00p 454.00p 15700
28/07/2017 460.25p 460.25p 452.50p 452.50p 3957
27/07/2017 468.25p 471.50p 461.50p 463.25p 3223
26/07/2017 461.75p 469.75p 461.75p 463.00p 1321
25/07/2017 469.25p 470.00p 460.75p 470.00p 8294
24/07/2017 465.00p 469.75p 460.00p 463.75p 7935
21/07/2017 476.50p 482.00p 465.50p 466.00p 14194
20/07/2017 480.25p 490.25p 475.50p 475.50p 38375
19/07/2017 474.75p 490.00p 472.25p 489.00p 37719
18/07/2017 469.50p 471.00p 465.50p 468.00p 9988
17/07/2017 459.50p 470.00p 459.50p 466.25p 11041
14/07/2017 450.25p 459.75p 450.25p 456.00p 31455
13/07/2017 459.75p 481.00p 450.00p 454.25p 21800
12/07/2017 442.50p 453.50p 442.50p 446.00p 21695
11/07/2017 455.50p 459.75p 440.75p 453.00p 18816
10/07/2017 450.25p 470.00p 450.25p 458.50p 35595
07/07/2017 456.00p 465.00p 442.25p 455.75p 13021
06/07/2017 466.75p 474.00p 454.50p 454.50p 15455
05/07/2017 472.75p 472.75p 467.00p 469.50p 18132
04/07/2017 480.00p 484.50p 469.25p 474.00p 3482
03/07/2017 470.50p 470.75p 468.00p 468.25p 46545
30/06/2017 475.50p 476.00p 467.25p 468.00p 17526
29/06/2017 468.25p 476.25p 466.00p 466.00p 18195
28/06/2017 471.50p 471.50p 468.00p 468.00p 7365
27/06/2017 471.00p 474.75p 467.25p 467.25p 12641
26/06/2017 471.75p 471.75p 468.25p 471.50p 7267
23/06/2017 475.25p 477.00p 468.75p 472.00p 6124
22/06/2017 469.25p 475.75p 468.00p 468.75p 9321
21/06/2017 470.75p 472.75p 470.75p 471.25p 7370
20/06/2017 476.00p 476.00p 467.75p 473.50p 4952
19/06/2017 470.75p 471.25p 469.50p 469.50p 2092
16/06/2017 469.75p 473.25p 466.63p 467.50p 134730
15/06/2017 472.50p 475.00p 468.00p 468.25p 51991
14/06/2017 465.25p 479.50p 465.00p 472.00p 78593
13/06/2017 465.25p 473.25p 462.60p 468.75p 73296
12/06/2017 470.75p 480.00p 465.00p 466.25p 97863
09/06/2017 465.25p 480.00p 465.25p 475.00p 95198
08/06/2017 480.00p 480.00p 460.00p 473.00p 120796

*Close Price adjusted for both dividends and splits