James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/03/2016 428.75p 440.00p 420.25p 430.25p 57179
21/03/2016 430.00p 439.50p 425.00p 425.50p 81405
18/03/2016 430.25p 435.00p 425.80p 430.75p 48118
17/03/2016 432.25p 439.75p 426.00p 432.25p 40474
16/03/2016 421.25p 434.75p 419.00p 429.50p 87291
15/03/2016 418.50p 424.00p 413.74p 423.12p 51467
14/03/2016 420.00p 423.50p 415.97p 419.00p 55606
11/03/2016 425.25p 427.00p 416.23p 423.75p 31349
10/03/2016 432.00p 433.01p 425.50p 425.50p 32693
09/03/2016 431.25p 433.81p 421.00p 426.25p 30569
08/03/2016 443.75p 444.28p 431.00p 435.00p 68320
07/03/2016 451.25p 456.78p 443.00p 444.00p 34448
04/03/2016 452.00p 460.00p 441.25p 459.25p 65426
03/03/2016 435.25p 451.75p 435.00p 444.25p 32338
02/03/2016 437.50p 452.83p 437.50p 438.75p 16878
01/03/2016 442.75p 451.50p 441.75p 444.50p 30953
29/02/2016 441.75p 452.75p 440.00p 441.00p 23360
26/02/2016 449.00p 449.00p 438.30p 442.75p 70177
25/02/2016 443.00p 449.00p 437.84p 442.00p 27590
24/02/2016 452.00p 452.00p 435.50p 451.00p 27026
23/02/2016 440.00p 453.75p 440.00p 453.75p 20842
22/02/2016 440.75p 451.73p 440.55p 442.00p 10544
19/02/2016 443.75p 452.00p 440.55p 448.12p 23916
18/02/2016 440.25p 447.38p 440.00p 445.00p 23464
17/02/2016 444.50p 450.00p 432.18p 437.50p 27189
16/02/2016 444.75p 445.00p 432.00p 432.00p 15394
15/02/2016 434.75p 437.95p 425.25p 430.00p 58439
12/02/2016 430.25p 431.71p 425.00p 425.00p 26188
11/02/2016 427.25p 430.00p 423.00p 423.00p 16990
10/02/2016 430.25p 431.68p 426.20p 429.50p 24663
09/02/2016 420.25p 433.74p 420.25p 423.00p 44755
08/02/2016 430.00p 433.00p 422.69p 425.00p 38299
05/02/2016 428.25p 429.14p 421.55p 424.50p 20453
04/02/2016 428.50p 429.25p 422.63p 429.25p 10564
03/02/2016 426.50p 430.00p 420.25p 425.25p 29014
02/02/2016 426.75p 435.35p 415.00p 423.00p 19724
01/02/2016 444.25p 448.83p 426.00p 434.63p 47842
29/01/2016 444.75p 445.00p 430.98p 444.50p 23555
28/01/2016 435.00p 450.00p 428.00p 444.50p 43139
27/01/2016 427.00p 435.00p 416.00p 434.25p 27048
26/01/2016 415.00p 429.45p 410.73p 426.25p 27823
25/01/2016 411.50p 419.25p 411.50p 415.63p 20941
22/01/2016 407.25p 420.00p 407.25p 415.00p 26301
21/01/2016 414.75p 420.00p 402.00p 408.25p 34053
20/01/2016 405.00p 416.45p 395.75p 407.50p 96289
19/01/2016 415.00p 420.00p 410.00p 416.75p 41194
18/01/2016 405.25p 410.00p 400.00p 405.25p 85675
15/01/2016 414.25p 420.40p 391.24p 405.00p 34009
14/01/2016 417.75p 423.00p 402.75p 411.50p 93760
13/01/2016 430.75p 437.60p 415.00p 419.00p 33992
12/01/2016 440.00p 446.00p 425.00p 426.50p 174586
11/01/2016 451.25p 457.00p 435.00p 441.00p 54561
08/01/2016 452.25p 459.25p 451.25p 456.75p 14529
07/01/2016 463.50p 465.00p 453.50p 455.25p 27198
06/01/2016 470.00p 470.00p 464.71p 469.50p 25618
05/01/2016 470.25p 472.00p 462.00p 465.75p 29629
04/01/2016 465.25p 474.75p 460.25p 470.00p 28306
31/12/2015 482.00p 482.43p 476.50p 476.50p 6956
30/12/2015 470.25p 481.70p 470.25p 472.75p 9373
29/12/2015 481.50p 485.00p 471.80p 478.00p 19010
24/12/2015 480.00p 481.00p 466.50p 477.50p 24940
23/12/2015 480.25p 495.21p 480.25p 486.25p 12474
22/12/2015 483.50p 494.75p 480.50p 485.25p 43432
21/12/2015 490.00p 509.50p 481.25p 481.25p 17245
18/12/2015 510.00p 510.00p 490.75p 502.00p 34313
17/12/2015 475.00p 498.50p 475.00p 490.00p 62237
16/12/2015 484.75p 496.00p 480.00p 482.75p 66406
15/12/2015 500.00p 509.50p 484.50p 486.50p 49990
14/12/2015 502.00p 506.80p 500.00p 500.50p 41386
11/12/2015 510.00p 517.12p 500.00p 500.00p 64194
10/12/2015 509.50p 509.50p 501.77p 507.00p 23608
09/12/2015 518.50p 519.00p 499.27p 510.00p 46803
08/12/2015 506.00p 518.00p 502.45p 512.75p 24711
07/12/2015 514.50p 520.00p 507.50p 519.00p 50662
04/12/2015 500.50p 514.50p 500.50p 514.00p 33088
03/12/2015 520.00p 525.00p 500.10p 506.00p 136897
02/12/2015 500.00p 530.00p 489.76p 520.00p 55581
01/12/2015 490.00p 499.75p 483.00p 499.50p 46374
30/11/2015 480.00p 490.00p 474.76p 489.50p 42263
27/11/2015 459.75p 479.25p 451.90p 477.75p 68978
26/11/2015 463.25p 464.75p 450.25p 450.25p 36577
25/11/2015 462.50p 462.50p 451.00p 460.00p 60441
24/11/2015 450.25p 460.00p 445.00p 454.75p 44997
23/11/2015 443.75p 459.50p 443.75p 456.50p 36825
20/11/2015 449.50p 459.25p 448.00p 459.25p 12996
19/11/2015 459.75p 460.00p 443.00p 454.50p 13009
18/11/2015 440.00p 452.05p 440.00p 441.50p 11623
17/11/2015 444.25p 452.75p 444.25p 451.75p 18768
16/11/2015 448.50p 449.71p 443.00p 448.00p 9397
13/11/2015 457.00p 457.00p 450.53p 453.38p 25416
12/11/2015 459.00p 459.75p 446.00p 453.50p 34075
11/11/2015 465.00p 465.81p 440.13p 451.75p 68810
10/11/2015 450.50p 461.00p 450.50p 457.75p 20897
09/11/2015 451.00p 464.25p 451.00p 454.25p 37285
06/11/2015 452.00p 468.75p 450.81p 460.25p 31142
05/11/2015 456.00p 474.75p 452.50p 452.50p 43487
04/11/2015 464.25p 468.50p 462.84p 464.50p 28885
03/11/2015 467.00p 467.45p 461.50p 462.25p 34903
02/11/2015 463.50p 469.75p 461.00p 464.50p 33331
30/10/2015 468.50p 474.25p 461.25p 469.50p 68649
29/10/2015 460.50p 479.75p 458.11p 465.00p 31352
28/10/2015 464.00p 464.50p 447.25p 459.25p 43070
27/10/2015 455.00p 464.00p 455.00p 463.75p 60679
26/10/2015 446.00p 455.00p 441.69p 454.00p 54478
23/10/2015 442.00p 444.50p 433.09p 437.00p 36283
22/10/2015 442.00p 445.75p 435.00p 437.75p 28442
21/10/2015 437.50p 441.34p 433.25p 435.25p 14837
20/10/2015 439.50p 442.50p 433.25p 435.50p 35455
19/10/2015 442.25p 445.00p 432.00p 435.50p 29853
16/10/2015 440.00p 445.00p 435.50p 437.00p 68144
15/10/2015 426.75p 441.00p 426.75p 438.75p 23668
14/10/2015 422.50p 431.70p 422.50p 426.00p 8740
13/10/2015 430.00p 435.00p 421.10p 425.50p 31406
12/10/2015 424.00p 430.00p 423.56p 425.25p 11895
09/10/2015 424.75p 425.00p 417.50p 423.25p 23537
08/10/2015 425.00p 425.00p 419.20p 424.00p 13695
07/10/2015 424.75p 425.00p 420.50p 425.00p 14621
06/10/2015 423.25p 426.04p 421.00p 424.00p 16134
05/10/2015 429.25p 429.25p 420.00p 422.25p 49721
02/10/2015 429.75p 430.00p 415.25p 425.75p 56574
01/10/2015 418.25p 429.75p 403.25p 423.00p 42692
30/09/2015 405.00p 416.89p 397.00p 413.00p 151166
29/09/2015 400.25p 406.49p 391.51p 401.00p 154763
28/09/2015 413.50p 420.00p 406.00p 411.25p 66212
25/09/2015 415.25p 427.73p 410.00p 414.75p 9699
24/09/2015 428.75p 430.59p 415.00p 416.00p 26494
23/09/2015 425.25p 435.00p 425.00p 426.75p 15124
22/09/2015 427.50p 431.25p 420.00p 427.00p 30699
21/09/2015 433.75p 435.00p 425.00p 430.00p 30905
18/09/2015 429.75p 435.00p 416.25p 435.00p 37887
17/09/2015 429.75p 429.75p 420.25p 423.25p 29897
16/09/2015 425.00p 430.25p 415.86p 430.25p 15309
15/09/2015 422.75p 429.75p 415.50p 429.25p 42349
14/09/2015 419.75p 428.25p 415.00p 419.25p 20984
11/09/2015 424.75p 424.75p 416.05p 419.00p 19541
10/09/2015 420.00p 427.49p 418.05p 421.50p 11434
09/09/2015 426.25p 426.25p 410.25p 421.50p 33841
08/09/2015 414.50p 425.00p 413.18p 420.00p 95804
07/09/2015 410.00p 416.87p 408.37p 415.00p 23459
04/09/2015 416.75p 420.25p 413.00p 415.00p 11410
03/09/2015 415.75p 420.25p 409.53p 413.00p 21363
02/09/2015 408.00p 419.25p 408.00p 414.00p 30026
01/09/2015 404.00p 410.75p 402.00p 408.50p 15586
28/08/2015 412.00p 418.38p 400.50p 400.50p 9922
27/08/2015 417.00p 417.00p 404.10p 415.50p 23783
26/08/2015 409.50p 416.00p 397.87p 405.75p 52302
25/08/2015 388.25p 414.00p 382.25p 411.12p 77119
24/08/2015 390.00p 398.70p 380.00p 385.50p 50485
21/08/2015 416.75p 420.00p 402.75p 405.25p 26981
20/08/2015 415.00p 422.00p 411.50p 419.00p 7553
19/08/2015 424.50p 424.50p 411.00p 415.50p 17369
18/08/2015 424.25p 424.75p 415.00p 418.00p 19934
17/08/2015 419.75p 420.00p 410.75p 417.00p 24777
14/08/2015 419.75p 419.75p 412.00p 417.50p 21647
13/08/2015 423.00p 423.00p 416.00p 419.50p 38994
12/08/2015 415.00p 423.75p 415.00p 421.75p 12374
11/08/2015 420.25p 421.25p 413.00p 416.63p 18597
10/08/2015 422.00p 422.00p 414.42p 416.25p 25359
07/08/2015 415.50p 427.12p 415.00p 425.25p 32684
06/08/2015 424.75p 428.00p 414.00p 425.25p 23557
05/08/2015 416.75p 425.00p 401.78p 419.25p 34063
04/08/2015 416.50p 417.00p 405.00p 415.00p 31465
03/08/2015 409.50p 416.00p 407.36p 415.00p 49473
31/07/2015 406.75p 415.00p 401.00p 410.00p 18250
30/07/2015 420.50p 426.50p 403.65p 408.25p 39237
29/07/2015 430.50p 432.95p 420.00p 421.75p 39602
28/07/2015 434.75p 434.75p 422.75p 425.75p 57652
27/07/2015 426.75p 428.25p 420.25p 426.00p 53094
24/07/2015 423.25p 432.75p 423.00p 428.13p 12852
23/07/2015 431.75p 431.75p 422.44p 423.00p 30177
22/07/2015 428.25p 435.00p 426.00p 426.25p 42874
21/07/2015 425.00p 439.50p 420.00p 439.50p 70096
20/07/2015 417.25p 425.50p 414.00p 425.00p 36563
17/07/2015 410.50p 419.65p 410.25p 415.00p 68845
16/07/2015 416.25p 419.75p 411.88p 416.00p 13968
15/07/2015 415.00p 417.85p 411.00p 414.00p 20539
14/07/2015 409.75p 417.75p 405.00p 412.75p 55522
13/07/2015 411.75p 418.50p 405.00p 408.00p 18767
10/07/2015 409.00p 414.00p 405.33p 410.00p 11531
09/07/2015 397.25p 409.50p 397.24p 405.00p 44554
08/07/2015 396.75p 409.75p 396.75p 397.50p 10914
07/07/2015 401.00p 410.00p 398.81p 401.25p 16040
06/07/2015 409.25p 415.00p 402.00p 410.00p 81215
03/07/2015 410.00p 416.00p 402.64p 416.00p 33862
02/07/2015 399.25p 409.75p 396.04p 407.50p 24837
01/07/2015 402.00p 405.00p 392.00p 404.50p 18968
30/06/2015 397.50p 402.00p 397.50p 402.00p 11238
29/06/2015 392.50p 397.25p 381.97p 395.00p 25908
26/06/2015 409.75p 409.75p 394.73p 400.75p 20538
25/06/2015 400.00p 406.00p 396.66p 402.50p 210872
24/06/2015 404.25p 404.75p 397.00p 400.00p 121873
23/06/2015 401.50p 404.75p 397.00p 401.00p 58016
22/06/2015 420.00p 420.00p 402.80p 405.50p 67485
19/06/2015 389.75p 420.00p 380.25p 418.25p 159899
18/06/2015 380.25p 389.75p 380.25p 381.25p 11617
17/06/2015 391.25p 394.50p 380.25p 387.50p 42931
16/06/2015 390.75p 399.50p 385.75p 391.50p 19157
15/06/2015 390.25p 398.00p 387.50p 391.50p 28097
12/06/2015 391.00p 405.00p 385.00p 391.00p 40566
11/06/2015 399.75p 399.75p 390.25p 392.25p 11491

*Close Price adjusted for both dividends and splits