James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
25/05/2017 509.00p 515.90p 505.50p 512.50p 77307
24/05/2017 511.00p 518.50p 506.56p 512.00p 48075
23/05/2017 516.50p 525.00p 511.00p 512.00p 39368
22/05/2017 510.50p 523.50p 510.50p 518.00p 10669
19/05/2017 521.00p 526.12p 514.38p 522.00p 23298
18/05/2017 531.50p 535.00p 517.60p 525.50p 52740
17/05/2017 543.50p 545.00p 531.00p 535.00p 61044
16/05/2017 543.00p 543.40p 537.60p 542.00p 8429
15/05/2017 540.00p 541.90p 527.50p 539.00p 37882
12/05/2017 535.00p 537.62p 529.00p 529.00p 41474
11/05/2017 530.00p 532.50p 519.46p 532.50p 40228
10/05/2017 525.00p 529.50p 518.28p 522.00p 32260
09/05/2017 500.50p 524.50p 496.00p 519.50p 50347
08/05/2017 495.50p 507.50p 492.50p 500.50p 43539
05/05/2017 480.25p 499.75p 480.25p 493.50p 30369
04/05/2017 480.25p 490.00p 480.00p 485.00p 28790
03/05/2017 485.25p 494.19p 480.25p 486.25p 109798
02/05/2017 485.25p 498.50p 485.00p 485.00p 29735
28/04/2017 480.25p 496.00p 480.00p 486.00p 50364
27/04/2017 486.25p 495.00p 486.00p 486.00p 29844
26/04/2017 494.75p 494.75p 483.00p 493.75p 26418
25/04/2017 503.00p 504.50p 483.75p 488.75p 39360
24/04/2017 490.00p 501.63p 490.00p 490.25p 41320
21/04/2017 487.50p 505.00p 487.50p 495.50p 49181
20/04/2017 480.50p 499.75p 480.50p 492.25p 34912
19/04/2017 476.25p 494.50p 470.25p 491.00p 100971
18/04/2017 471.75p 475.11p 465.25p 470.50p 145150
13/04/2017 472.25p 483.25p 470.25p 472.00p 74524
12/04/2017 485.00p 488.19p 472.25p 472.25p 219476
11/04/2017 495.50p 501.31p 486.00p 486.50p 146911
10/04/2017 500.00p 504.90p 484.79p 499.00p 35344
07/04/2017 488.25p 498.15p 487.00p 489.00p 59217
06/04/2017 488.25p 495.65p 483.00p 485.75p 93275
05/04/2017 490.00p 502.00p 488.25p 493.00p 39551
04/04/2017 504.00p 504.00p 492.50p 492.50p 34107
03/04/2017 503.50p 508.13p 495.25p 504.00p 122645
31/03/2017 505.00p 510.00p 500.00p 510.00p 49365
30/03/2017 503.50p 505.00p 495.00p 502.00p 44480
29/03/2017 488.75p 500.00p 483.25p 496.00p 36018
28/03/2017 488.25p 496.65p 486.69p 492.75p 65935
27/03/2017 490.00p 495.00p 485.82p 488.00p 64140
24/03/2017 510.00p 510.00p 486.50p 486.50p 138119
23/03/2017 504.50p 507.25p 496.35p 498.75p 42942
22/03/2017 502.00p 508.50p 498.42p 503.00p 55782
21/03/2017 502.50p 504.00p 498.35p 502.00p 32925
20/03/2017 502.00p 504.90p 500.50p 500.50p 20585
17/03/2017 503.50p 504.00p 495.25p 501.00p 33433
16/03/2017 504.00p 504.50p 497.63p 503.00p 130735
15/03/2017 500.00p 505.00p 500.00p 501.00p 47509
14/03/2017 500.00p 505.00p 500.00p 504.00p 30628
13/03/2017 496.50p 504.50p 485.00p 503.50p 52815
10/03/2017 502.00p 503.50p 472.78p 497.50p 67735
09/03/2017 501.00p 504.00p 498.18p 501.00p 31432
08/03/2017 505.00p 506.50p 499.75p 501.88p 40077
07/03/2017 503.50p 506.00p 501.00p 505.00p 7618
06/03/2017 509.00p 510.00p 499.45p 506.00p 57786
03/03/2017 503.50p 507.40p 500.00p 503.50p 122427
02/03/2017 500.00p 505.00p 500.00p 503.00p 60746
01/03/2017 500.50p 508.50p 499.32p 500.00p 52018
28/02/2017 502.50p 509.90p 500.00p 503.00p 47784
27/02/2017 507.00p 508.00p 499.90p 503.00p 65541
24/02/2017 500.50p 505.00p 500.00p 503.00p 22444
23/02/2017 503.50p 508.50p 503.50p 506.00p 9291
22/02/2017 507.50p 508.50p 503.50p 508.50p 17040
21/02/2017 507.00p 515.00p 500.10p 510.00p 34547
20/02/2017 514.50p 515.50p 506.00p 508.00p 20315
17/02/2017 503.00p 515.00p 495.00p 514.50p 74948
16/02/2017 509.50p 515.00p 496.00p 501.50p 112417
15/02/2017 504.50p 514.50p 496.57p 510.50p 72892
14/02/2017 493.75p 503.00p 492.00p 498.25p 57798
13/02/2017 490.75p 495.00p 490.50p 495.00p 26846
10/02/2017 496.50p 496.50p 492.00p 493.00p 14019
09/02/2017 499.25p 500.31p 490.97p 495.00p 37405
08/02/2017 502.50p 506.62p 498.00p 501.00p 28159
07/02/2017 504.00p 507.50p 501.50p 505.50p 15804
06/02/2017 503.00p 510.00p 495.00p 502.00p 23760
03/02/2017 506.50p 506.50p 495.75p 498.50p 30971
02/02/2017 511.00p 514.29p 500.00p 500.00p 68924
01/02/2017 500.00p 515.00p 500.00p 510.50p 90342
31/01/2017 500.00p 508.37p 491.00p 505.00p 102102
30/01/2017 494.75p 499.87p 491.50p 499.50p 35596
27/01/2017 487.75p 493.25p 485.00p 489.25p 16365
26/01/2017 489.75p 493.65p 485.35p 487.00p 22591
25/01/2017 487.25p 491.50p 486.56p 487.25p 18894
24/01/2017 488.50p 493.40p 480.35p 493.00p 21672
23/01/2017 480.25p 497.50p 480.00p 485.00p 42417
20/01/2017 488.00p 490.25p 483.10p 488.00p 17099
19/01/2017 505.50p 505.50p 484.95p 485.25p 66875
18/01/2017 496.75p 502.00p 491.91p 499.00p 52805
17/01/2017 495.00p 499.75p 492.61p 496.50p 42230
16/01/2017 490.25p 504.50p 490.25p 494.00p 67488
13/01/2017 490.25p 497.50p 490.00p 497.25p 63508
12/01/2017 490.00p 513.00p 485.00p 497.00p 107160
11/01/2017 492.50p 499.75p 487.70p 493.50p 23703
10/01/2017 499.75p 499.75p 485.00p 491.50p 31959
09/01/2017 493.75p 499.25p 486.25p 494.75p 60430
06/01/2017 485.00p 499.00p 485.00p 490.50p 85568
05/01/2017 483.00p 489.00p 480.75p 486.75p 44659
04/01/2017 488.25p 489.00p 478.50p 488.75p 56251
03/01/2017 485.00p 500.00p 473.52p 486.25p 29277
30/12/2016 480.00p 485.00p 473.50p 484.75p 11176
29/12/2016 485.00p 502.50p 476.00p 479.00p 37658
28/12/2016 484.75p 494.75p 475.00p 493.00p 48633
23/12/2016 484.75p 484.78p 475.00p 480.00p 8439
22/12/2016 462.00p 483.75p 460.13p 483.75p 42580
21/12/2016 462.00p 470.00p 455.00p 459.00p 42284
20/12/2016 463.75p 469.75p 455.25p 461.75p 50700
19/12/2016 462.75p 466.87p 450.25p 461.50p 51527
16/12/2016 469.75p 470.00p 450.50p 457.00p 113787
15/12/2016 484.00p 486.00p 460.75p 462.75p 33769
14/12/2016 500.00p 500.00p 475.25p 475.25p 138958
13/12/2016 500.00p 501.50p 484.12p 496.00p 111495
12/12/2016 478.25p 506.50p 478.25p 505.00p 58914
09/12/2016 468.75p 486.50p 463.33p 486.00p 31820
08/12/2016 474.75p 474.75p 465.00p 472.00p 29104
07/12/2016 464.25p 475.00p 452.31p 473.00p 61118
06/12/2016 450.00p 460.50p 445.35p 455.50p 44436
05/12/2016 464.75p 465.00p 451.00p 457.50p 66761
02/12/2016 410.00p 467.25p 410.00p 460.25p 126657
01/12/2016 493.00p 509.00p 475.00p 483.25p 51530
30/11/2016 495.25p 509.50p 493.00p 496.50p 79670
29/11/2016 498.75p 504.40p 493.00p 495.00p 122648
28/11/2016 480.00p 505.00p 480.00p 498.50p 59511
25/11/2016 490.00p 495.00p 484.00p 494.25p 28883
24/11/2016 489.75p 493.88p 480.25p 492.25p 48739
23/11/2016 480.00p 494.65p 480.00p 486.50p 45903
22/11/2016 485.00p 490.75p 479.00p 490.75p 47064
21/11/2016 471.75p 482.75p 465.75p 482.00p 31212
18/11/2016 465.00p 470.31p 465.00p 468.25p 20867
17/11/2016 459.50p 469.65p 459.50p 465.50p 20210
16/11/2016 461.00p 467.50p 457.75p 463.50p 50057
15/11/2016 463.50p 464.00p 453.99p 462.50p 34824
14/11/2016 458.00p 463.50p 452.25p 460.38p 42920
11/11/2016 440.75p 459.44p 440.75p 458.75p 26317
10/11/2016 455.00p 456.00p 440.00p 440.00p 53184
09/11/2016 445.00p 457.00p 440.25p 444.50p 39032
08/11/2016 452.25p 458.81p 450.75p 451.00p 37445
07/11/2016 469.75p 469.75p 450.00p 454.50p 21682
04/11/2016 457.25p 466.90p 450.00p 450.00p 68538
03/11/2016 470.00p 470.00p 455.25p 456.50p 33200
02/11/2016 455.00p 470.81p 455.00p 464.00p 59471
01/11/2016 455.50p 464.50p 455.25p 458.25p 34178
31/10/2016 452.00p 463.51p 450.25p 462.50p 48251
28/10/2016 456.00p 458.00p 449.00p 454.75p 18845
27/10/2016 453.75p 458.21p 451.31p 456.25p 51784
26/10/2016 451.00p 455.75p 450.54p 454.50p 25054
25/10/2016 448.00p 453.06p 448.00p 452.25p 61852
24/10/2016 441.25p 449.25p 436.75p 441.75p 59528
21/10/2016 435.50p 449.25p 433.71p 443.75p 45784
20/10/2016 446.25p 448.37p 431.00p 435.00p 233139
19/10/2016 459.50p 460.75p 446.25p 446.25p 77444
18/10/2016 462.50p 467.50p 458.00p 460.00p 34942
17/10/2016 465.00p 468.44p 450.00p 458.25p 34924
14/10/2016 465.25p 483.95p 450.00p 450.50p 41869
13/10/2016 471.50p 479.00p 468.75p 470.50p 60195
12/10/2016 475.00p 476.75p 466.81p 476.50p 61772
11/10/2016 464.25p 473.65p 458.22p 470.00p 57037
10/10/2016 456.00p 463.25p 449.50p 455.00p 50624
07/10/2016 451.00p 454.75p 446.84p 454.00p 162153
06/10/2016 454.75p 454.75p 445.00p 445.25p 70236
05/10/2016 451.00p 454.90p 448.75p 450.50p 65048
04/10/2016 451.00p 453.25p 446.32p 450.00p 51248
03/10/2016 448.75p 454.50p 445.48p 454.25p 56856
30/09/2016 440.25p 454.87p 440.25p 448.75p 21661
29/09/2016 453.00p 455.96p 444.77p 448.75p 49256
28/09/2016 452.00p 455.00p 447.75p 447.75p 51916
27/09/2016 452.00p 458.20p 441.29p 449.50p 82767
26/09/2016 448.50p 456.06p 445.00p 446.25p 18251
23/09/2016 448.00p 452.00p 445.25p 450.75p 22252
22/09/2016 450.25p 459.65p 446.25p 446.25p 10260
21/09/2016 448.00p 459.65p 445.75p 447.50p 14765
20/09/2016 447.50p 456.75p 440.00p 448.75p 84133
19/09/2016 453.25p 455.00p 443.25p 451.50p 54101
16/09/2016 452.00p 459.50p 443.25p 452.00p 32958
15/09/2016 451.25p 452.00p 445.00p 452.00p 32534
14/09/2016 456.25p 459.75p 447.25p 447.25p 28885
13/09/2016 448.50p 460.00p 445.25p 453.75p 24737
12/09/2016 452.00p 455.19p 445.26p 449.75p 24913
09/09/2016 455.25p 456.50p 445.00p 446.25p 57506
08/09/2016 459.75p 460.00p 451.25p 451.50p 32405
07/09/2016 454.50p 463.75p 453.84p 458.25p 30910
06/09/2016 460.00p 464.25p 455.00p 455.25p 44015
05/09/2016 453.75p 459.25p 450.25p 457.75p 25111
02/09/2016 449.75p 455.11p 445.25p 447.00p 22761
01/09/2016 452.25p 454.00p 448.75p 453.75p 11452
31/08/2016 438.75p 460.00p 438.75p 452.75p 36718
30/08/2016 431.00p 449.75p 431.00p 445.75p 34453
26/08/2016 441.00p 444.85p 432.50p 437.75p 42872
25/08/2016 443.50p 447.50p 440.00p 440.00p 21843
24/08/2016 448.50p 448.50p 441.68p 444.00p 42207
23/08/2016 439.25p 445.00p 438.94p 443.75p 62215
22/08/2016 434.00p 446.75p 434.00p 438.75p 24518
19/08/2016 431.75p 449.75p 427.44p 449.50p 34116
18/08/2016 431.75p 431.75p 426.50p 426.50p 15675
17/08/2016 434.50p 436.25p 429.94p 433.00p 82469
16/08/2016 447.75p 447.75p 432.75p 435.25p 83564
15/08/2016 445.50p 450.00p 435.77p 448.50p 34241
12/08/2016 439.75p 450.00p 433.05p 449.00p 50154
11/08/2016 433.75p 440.00p 432.44p 436.00p 24252
10/08/2016 440.00p 440.00p 432.00p 436.50p 78555

*Close Price adjusted for both dividends and splits