James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/08/2014 293.00p 295.00p 285.25p 285.25p 320495
21/08/2014 294.75p 295.00p 288.00p 293.13p 65012
20/08/2014 295.00p 295.00p 286.25p 292.13p 103987
19/08/2014 281.75p 295.00p 281.50p 288.50p 19016
18/08/2014 281.25p 290.00p 280.00p 286.88p 25672
15/08/2014 283.41p 288.50p 283.41p 284.88p 14862
14/08/2014 290.00p 295.00p 282.50p 282.50p 81749
13/08/2014 293.00p 297.00p 286.25p 290.37p 37106
12/08/2014 286.50p 296.25p 286.50p 293.75p 28067
11/08/2014 285.00p 293.00p 281.75p 290.88p 16996
08/08/2014 290.00p 295.00p 280.00p 283.38p 38707
07/08/2014 280.00p 288.50p 275.25p 285.37p 40664
06/08/2014 271.75p 285.00p 270.50p 282.50p 62398
05/08/2014 279.00p 282.00p 270.50p 277.50p 20347
04/08/2014 270.00p 285.00p 270.00p 275.00p 21673
01/08/2014 285.00p 285.00p 275.00p 280.00p 14424
31/07/2014 290.00p 295.00p 273.77p 280.00p 51183
30/07/2014 275.50p 281.25p 270.00p 279.63p 30631
29/07/2014 270.00p 281.00p 256.22p 274.62p 37266
28/07/2014 260.25p 273.00p 260.25p 260.25p 17054
25/07/2014 270.00p 272.00p 261.00p 269.13p 71217
24/07/2014 270.25p 272.50p 260.00p 263.25p 20698
23/07/2014 272.00p 274.75p 265.25p 272.38p 62620
22/07/2014 266.75p 272.04p 265.00p 265.25p 25299
21/07/2014 271.75p 275.00p 265.00p 267.62p 59283
18/07/2014 270.25p 273.25p 270.00p 272.62p 17112
17/07/2014 270.00p 274.00p 267.25p 271.00p 30096
16/07/2014 270.00p 280.30p 265.00p 267.25p 93713
15/07/2014 289.75p 290.00p 277.25p 278.50p 10378
14/07/2014 280.00p 289.75p 277.00p 284.50p 21322
11/07/2014 290.00p 290.00p 280.00p 289.75p 27987
10/07/2014 290.00p 296.00p 281.50p 286.63p 29434
09/07/2014 290.00p 296.00p 290.00p 290.25p 14593
08/07/2014 300.00p 300.00p 295.00p 295.00p 39339
07/07/2014 295.00p 296.00p 291.00p 292.50p 59195
04/07/2014 292.00p 295.56p 288.00p 293.00p 60786
03/07/2014 295.00p 295.00p 285.28p 288.12p 102177
02/07/2014 291.25p 295.00p 283.52p 290.25p 48557
01/07/2014 279.75p 294.75p 279.00p 294.75p 26395
30/06/2014 282.00p 287.00p 280.00p 280.00p 15030
27/06/2014 287.00p 289.75p 282.04p 287.00p 8763
26/06/2014 295.00p 295.00p 286.12p 286.12p 16961
25/06/2014 294.75p 295.00p 287.97p 292.50p 13841
24/06/2014 285.00p 295.00p 285.00p 290.25p 30335
23/06/2014 300.00p 300.00p 290.00p 291.50p 87386
20/06/2014 299.75p 313.00p 290.97p 300.00p 123699
19/06/2014 285.00p 300.00p 278.00p 300.00p 66088
18/06/2014 283.25p 294.00p 275.00p 278.00p 13480
17/06/2014 294.75p 294.75p 280.75p 286.25p 27735
16/06/2014 294.75p 294.75p 280.25p 284.25p 8550
13/06/2014 280.25p 295.00p 280.25p 280.25p 90147
12/06/2014 285.25p 295.00p 285.00p 285.25p 26514
11/06/2014 290.00p 295.00p 283.62p 290.00p 27985
10/06/2014 290.00p 290.00p 288.00p 290.00p 19273
09/06/2014 275.25p 290.00p 272.00p 281.25p 92947
06/06/2014 278.25p 289.75p 272.00p 276.25p 35894
05/06/2014 277.00p 285.00p 272.00p 279.87p 47132
04/06/2014 279.75p 280.00p 272.00p 278.75p 42684
03/06/2014 285.25p 289.00p 276.83p 277.38p 24914
02/06/2014 299.75p 299.75p 288.50p 288.50p 43006
30/05/2014 295.00p 295.00p 285.00p 294.75p 50836
29/05/2014 299.75p 299.75p 287.50p 289.25p 12610
28/05/2014 287.48p 290.75p 287.48p 288.00p 8885
27/05/2014 288.50p 294.25p 287.00p 287.50p 31212
23/05/2014 294.00p 299.75p 292.00p 292.50p 13565
22/05/2014 294.00p 294.45p 287.00p 290.00p 10471
21/05/2014 286.25p 287.25p 285.00p 287.25p 4088
20/05/2014 294.75p 295.00p 286.34p 290.25p 23411
19/05/2014 280.25p 295.00p 280.25p 288.75p 35066
16/05/2014 294.75p 298.00p 287.77p 295.00p 59900
15/05/2014 290.00p 295.00p 290.00p 291.50p 10766
14/05/2014 290.00p 294.75p 290.00p 290.50p 32196
13/05/2014 295.00p 297.50p 291.13p 295.00p 14726
12/05/2014 294.75p 295.62p 290.00p 291.13p 19988
09/05/2014 294.75p 299.25p 290.00p 295.62p 38273
08/05/2014 294.75p 295.50p 290.75p 294.75p 34923
07/05/2014 296.75p 300.00p 291.00p 294.00p 28332
06/05/2014 295.25p 299.75p 293.00p 296.75p 27063
02/05/2014 299.75p 300.39p 296.00p 299.75p 97281
01/05/2014 300.00p 300.00p 295.25p 299.75p 79470
30/04/2014 299.75p 300.00p 294.25p 300.00p 67795
29/04/2014 293.25p 301.35p 293.00p 294.25p 35461
28/04/2014 296.50p 300.00p 289.50p 297.00p 51311
25/04/2014 298.28p 298.28p 290.00p 291.00p 18500
24/04/2014 299.75p 304.25p 290.00p 295.50p 47838
23/04/2014 290.75p 303.60p 290.75p 300.87p 25030
22/04/2014 299.75p 299.75p 291.00p 294.13p 5648
17/04/2014 298.00p 299.50p 290.75p 293.37p 12856
16/04/2014 299.75p 300.00p 290.00p 296.37p 42264
15/04/2014 297.25p 297.25p 288.75p 295.50p 39537
14/04/2014 293.00p 303.75p 290.00p 291.75p 28205
11/04/2014 299.75p 300.00p 291.19p 299.50p 9676
10/04/2014 299.75p 304.75p 291.25p 295.00p 45130
09/04/2014 294.75p 299.75p 288.65p 295.88p 28674
08/04/2014 280.25p 292.50p 280.25p 290.37p 41888
07/04/2014 298.75p 300.00p 280.00p 283.63p 72031
04/04/2014 291.75p 300.25p 278.87p 296.75p 88103
03/04/2014 285.25p 287.00p 276.25p 278.87p 222754
02/04/2014 278.00p 279.50p 274.00p 276.25p 24465
01/04/2014 292.75p 294.25p 277.25p 282.00p 135888
31/03/2014 292.00p 296.32p 285.00p 288.37p 47537
28/03/2014 300.00p 305.00p 292.15p 295.00p 45027
27/03/2014 296.25p 300.00p 290.00p 292.25p 32159
26/03/2014 300.00p 304.75p 293.00p 304.75p 48851
25/03/2014 300.00p 305.55p 299.25p 301.62p 20197
24/03/2014 311.75p 311.75p 295.25p 306.75p 146128
21/03/2014 313.00p 313.00p 296.00p 303.25p 272483
20/03/2014 311.50p 311.50p 300.00p 302.75p 28772
19/03/2014 314.75p 314.75p 300.75p 305.75p 62209
18/03/2014 310.00p 310.00p 300.61p 309.75p 32648
17/03/2014 300.25p 304.47p 300.00p 300.25p 28705
14/03/2014 300.25p 310.00p 297.00p 304.38p 33988
13/03/2014 303.00p 303.00p 295.00p 299.00p 11687
12/03/2014 303.00p 306.00p 303.00p 304.50p 29312
11/03/2014 303.00p 305.75p 303.00p 304.50p 31036
10/03/2014 305.25p 305.70p 303.30p 304.50p 13162
07/03/2014 305.25p 305.25p 303.50p 303.87p 34810
06/03/2014 307.75p 307.75p 302.38p 304.25p 48669
05/03/2014 301.00p 306.36p 300.25p 302.38p 38799
04/03/2014 303.00p 304.75p 297.25p 302.25p 26607
03/03/2014 307.75p 313.53p 300.25p 304.50p 44905
28/02/2014 306.25p 310.00p 302.00p 308.50p 31066
27/02/2014 315.25p 317.29p 307.00p 307.87p 42843
26/02/2014 311.50p 319.75p 306.00p 315.12p 30658
25/02/2014 310.00p 316.00p 306.25p 307.50p 174242
24/02/2014 310.00p 317.45p 307.00p 310.50p 52282
21/02/2014 310.25p 316.55p 309.00p 313.75p 18650
20/02/2014 316.25p 316.25p 308.00p 312.37p 16347
19/02/2014 315.00p 316.30p 308.17p 311.00p 16590
18/02/2014 320.00p 320.00p 310.75p 313.25p 33086
17/02/2014 318.05p 318.05p 313.12p 315.12p 669
14/02/2014 313.75p 316.10p 310.25p 313.12p 20801
13/02/2014 317.85p 317.85p 311.35p 313.12p 12848
12/02/2014 319.00p 320.00p 310.82p 313.12p 124151
11/02/2014 318.75p 320.00p 311.10p 315.25p 25678
10/02/2014 314.75p 315.00p 310.95p 312.63p 77534
07/02/2014 316.25p 321.13p 310.00p 315.00p 53871
06/02/2014 329.75p 340.00p 316.75p 321.13p 34397
05/02/2014 328.30p 330.00p 318.00p 324.75p 19325
04/02/2014 310.25p 330.00p 310.00p 329.75p 24294
03/02/2014 318.00p 328.00p 310.25p 314.00p 41901
31/01/2014 324.75p 328.00p 321.50p 328.00p 96099
30/01/2014 315.00p 324.00p 310.70p 321.50p 18010
29/01/2014 315.00p 325.00p 312.50p 316.50p 40690
28/01/2014 324.75p 324.75p 310.75p 312.50p 23534
27/01/2014 325.00p 325.00p 315.00p 318.50p 30109
24/01/2014 325.00p 335.75p 320.00p 322.50p 35981
23/01/2014 330.00p 335.00p 315.00p 325.00p 15722
22/01/2014 319.75p 325.00p 311.00p 324.00p 30938
21/01/2014 319.75p 320.00p 308.00p 315.00p 34710
20/01/2014 319.75p 321.00p 305.25p 307.00p 179085
17/01/2014 311.25p 320.00p 305.00p 312.00p 53242
16/01/2014 309.50p 315.50p 307.50p 307.50p 17499
15/01/2014 315.00p 318.25p 310.00p 312.37p 14646
14/01/2014 327.25p 330.00p 320.00p 320.13p 63224
13/01/2014 343.25p 343.75p 325.00p 330.00p 51956
10/01/2014 339.75p 343.75p 329.25p 333.50p 85840
09/01/2014 339.75p 339.75p 327.00p 330.00p 71417
08/01/2014 339.75p 339.75p 330.00p 334.00p 55225
07/01/2014 339.00p 339.00p 327.00p 334.75p 23679
06/01/2014 335.00p 339.50p 327.25p 332.87p 78052
03/01/2014 330.00p 334.75p 325.00p 331.00p 19550
02/01/2014 314.00p 330.00p 312.15p 329.75p 90765
31/12/2013 320.00p 320.00p 313.50p 313.50p 24415
30/12/2013 319.75p 320.00p 314.80p 317.50p 5447
27/12/2013 318.75p 318.75p 313.00p 314.50p 3841
24/12/2013 316.00p 316.00p 311.00p 315.75p 13680
23/12/2013 314.75p 316.00p 302.00p 315.12p 39454
20/12/2013 310.00p 310.00p 300.00p 309.12p 51615
19/12/2013 310.00p 310.00p 299.22p 304.75p 51483
18/12/2013 290.50p 305.50p 290.50p 300.25p 32221
17/12/2013 300.00p 305.00p 294.00p 298.00p 50822
16/12/2013 300.00p 305.00p 296.50p 298.25p 57770
13/12/2013 297.25p 305.05p 297.25p 302.75p 45057
12/12/2013 306.00p 306.00p 295.00p 297.62p 62766
11/12/2013 304.00p 310.00p 301.00p 304.25p 46981
10/12/2013 304.00p 310.00p 300.00p 302.00p 51143
09/12/2013 295.00p 309.00p 295.00p 302.62p 130700
06/12/2013 296.25p 300.50p 295.25p 297.25p 24927
05/12/2013 304.25p 308.00p 295.00p 295.25p 41766
04/12/2013 295.00p 313.00p 295.00p 307.75p 96908
03/12/2013 295.25p 302.00p 295.25p 297.75p 108143
02/12/2013 301.75p 301.75p 293.85p 296.50p 37646
29/11/2013 300.00p 302.00p 295.25p 299.75p 30946
28/11/2013 300.75p 307.50p 295.00p 300.00p 75547
27/11/2013 293.75p 301.00p 292.50p 300.75p 119250
26/11/2013 292.00p 296.62p 289.70p 292.50p 24219
25/11/2013 288.00p 295.00p 287.25p 294.75p 171241
22/11/2013 288.00p 295.00p 285.00p 290.50p 86845
21/11/2013 291.75p 291.97p 285.00p 291.75p 42717
20/11/2013 287.00p 292.00p 282.17p 289.00p 49784
19/11/2013 285.00p 290.80p 280.00p 284.00p 34115
18/11/2013 285.00p 298.15p 285.00p 288.75p 48169
15/11/2013 281.75p 290.00p 280.00p 286.88p 35969
14/11/2013 280.00p 281.75p 276.50p 280.00p 28534
13/11/2013 279.00p 280.00p 272.25p 276.50p 54260
12/11/2013 282.25p 290.00p 277.00p 277.00p 22894
11/11/2013 290.00p 290.00p 280.00p 282.00p 54269
08/11/2013 275.75p 293.67p 275.75p 280.75p 106888
07/11/2013 284.75p 287.00p 280.00p 284.00p 60279

*Close Price adjusted for both dividends and splits