James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/11/2013 286.50p 294.50p 270.00p 282.50p 102960
05/11/2013 291.75p 296.50p 285.00p 294.50p 110415
04/11/2013 298.00p 300.00p 290.00p 292.50p 24587
01/11/2013 299.75p 302.00p 291.25p 298.75p 65124
31/10/2013 298.75p 300.00p 295.40p 299.00p 32441
30/10/2013 295.50p 300.00p 295.40p 298.50p 45052
29/10/2013 290.00p 300.00p 288.00p 300.00p 52962
28/10/2013 300.00p 304.38p 290.25p 290.25p 681940
25/10/2013 298.00p 300.00p 292.00p 300.00p 33300
24/10/2013 290.00p 300.00p 290.00p 295.13p 29993
23/10/2013 302.00p 302.00p 292.32p 300.00p 59408
22/10/2013 296.00p 303.19p 296.00p 298.50p 40050
21/10/2013 300.00p 300.00p 285.00p 300.00p 34087
18/10/2013 297.75p 300.00p 292.00p 299.50p 46293
17/10/2013 289.75p 297.50p 288.00p 297.50p 514660
16/10/2013 297.75p 297.75p 285.00p 289.50p 24804
15/10/2013 299.75p 300.00p 290.00p 292.25p 80008
14/10/2013 292.50p 299.25p 289.50p 296.50p 31037
11/10/2013 294.50p 294.50p 285.25p 289.50p 27317
10/10/2013 289.75p 293.50p 280.98p 293.50p 44053
09/10/2013 285.25p 294.25p 280.00p 281.75p 57414
08/10/2013 299.25p 299.25p 289.00p 289.00p 10515
07/10/2013 285.00p 295.25p 285.00p 290.25p 36251
04/10/2013 290.00p 295.00p 285.00p 289.75p 78621
03/10/2013 294.25p 296.00p 285.00p 292.00p 44670
02/10/2013 292.00p 305.00p 287.83p 291.50p 57048
01/10/2013 292.75p 297.00p 288.50p 291.00p 95096
30/09/2013 296.75p 296.75p 287.25p 293.50p 20272
27/09/2013 299.75p 299.75p 294.00p 296.50p 57314
26/09/2013 290.00p 295.00p 290.00p 294.00p 44353
25/09/2013 294.75p 295.00p 283.50p 293.50p 10831
24/09/2013 285.00p 292.00p 282.50p 286.50p 32326
23/09/2013 293.75p 294.75p 280.00p 289.50p 60781
20/09/2013 290.00p 295.25p 285.00p 292.13p 20021
19/09/2013 292.50p 300.00p 292.00p 295.25p 470278
18/09/2013 293.00p 296.48p 287.25p 293.25p 32890
17/09/2013 295.00p 295.00p 287.00p 287.25p 43848
16/09/2013 288.00p 292.50p 288.00p 288.50p 10356
13/09/2013 295.00p 295.00p 287.25p 289.00p 55195
12/09/2013 295.00p 295.00p 289.28p 292.00p 41722
11/09/2013 287.00p 295.00p 282.10p 294.00p 30316
10/09/2013 286.00p 287.00p 281.00p 283.50p 22517
09/09/2013 281.50p 286.45p 280.00p 283.50p 22454
06/09/2013 280.00p 286.45p 280.00p 284.75p 21090
05/09/2013 280.00p 287.00p 280.00p 283.50p 12698
04/09/2013 288.00p 290.95p 280.00p 283.50p 54155
03/09/2013 291.00p 296.00p 285.50p 288.50p 39761
02/09/2013 285.00p 300.55p 279.75p 292.75p 82040
30/08/2013 285.00p 285.00p 279.75p 279.75p 29856
29/08/2013 283.00p 285.00p 280.00p 282.50p 11588
28/08/2013 285.00p 286.00p 280.50p 282.50p 37598
27/08/2013 284.75p 286.00p 280.50p 283.50p 34903
23/08/2013 285.00p 290.00p 280.00p 280.25p 59685
22/08/2013 282.00p 287.50p 275.00p 287.50p 62107
21/08/2013 282.00p 282.00p 275.00p 275.00p 36712
20/08/2013 276.00p 282.00p 275.00p 279.50p 29022
19/08/2013 275.00p 285.75p 275.00p 276.75p 47226
16/08/2013 280.00p 284.00p 275.25p 277.00p 44289
15/08/2013 294.00p 295.00p 282.00p 282.87p 53065
14/08/2013 290.00p 294.50p 285.25p 290.25p 43675
13/08/2013 288.00p 300.00p 282.00p 293.00p 125971
12/08/2013 275.00p 284.25p 265.00p 282.00p 303948
09/08/2013 267.00p 278.00p 262.00p 274.00p 42101
08/08/2013 270.00p 274.75p 265.00p 266.50p 90542
07/08/2013 270.00p 276.00p 265.00p 276.00p 82703
06/08/2013 275.75p 277.75p 268.00p 272.75p 70243
05/08/2013 265.00p 280.00p 259.00p 268.00p 81114
02/08/2013 265.00p 275.00p 256.65p 259.00p 36711
01/08/2013 253.50p 275.00p 253.50p 272.50p 57834
31/07/2013 247.00p 255.00p 237.75p 254.25p 792755
30/07/2013 239.75p 241.50p 237.00p 237.75p 29446
29/07/2013 241.75p 242.20p 238.98p 239.25p 34201
26/07/2013 240.00p 242.00p 238.25p 240.00p 52752
25/07/2013 241.00p 241.00p 237.00p 240.50p 59866
24/07/2013 240.25p 242.04p 235.00p 240.00p 479170
23/07/2013 242.00p 246.20p 240.25p 241.88p 71439
22/07/2013 245.00p 251.50p 240.03p 242.50p 132750
19/07/2013 250.00p 253.00p 250.00p 251.50p 30057
18/07/2013 250.00p 255.00p 245.00p 250.25p 42937
17/07/2013 255.00p 255.00p 248.24p 250.00p 149639
16/07/2013 255.00p 255.50p 250.00p 251.00p 75001
15/07/2013 255.00p 257.25p 252.00p 255.50p 94375
12/07/2013 248.25p 256.90p 248.00p 256.00p 50808
11/07/2013 255.00p 258.00p 250.50p 253.50p 198649
10/07/2013 255.00p 260.00p 246.08p 255.00p 73156
09/07/2013 255.00p 258.25p 247.75p 251.50p 65206
08/07/2013 257.00p 259.00p 253.50p 257.50p 42529
05/07/2013 259.00p 259.00p 250.60p 255.00p 100146
04/07/2013 258.00p 260.00p 250.75p 253.00p 124215
03/07/2013 275.75p 275.75p 256.50p 264.00p 45965
02/07/2013 270.00p 275.04p 264.75p 269.75p 45762
01/07/2013 280.20p 280.84p 270.00p 270.00p 8003
28/06/2013 274.50p 281.94p 272.00p 273.25p 34791
27/06/2013 279.00p 279.00p 273.60p 275.00p 29902
26/06/2013 280.00p 280.00p 270.25p 270.25p 10407
25/06/2013 277.00p 277.00p 270.08p 274.75p 11217
24/06/2013 278.00p 283.00p 271.00p 271.00p 18415
21/06/2013 264.25p 283.00p 260.25p 283.00p 133559
20/06/2013 261.00p 267.50p 260.25p 260.25p 76528
19/06/2013 270.00p 270.32p 265.50p 265.50p 65167
18/06/2013 277.00p 279.50p 268.25p 270.25p 30777
17/06/2013 278.00p 280.00p 270.25p 270.25p 21452
14/06/2013 275.25p 283.25p 272.00p 278.75p 45887
13/06/2013 278.25p 283.25p 264.45p 283.25p 33512
12/06/2013 260.00p 266.50p 260.00p 266.50p 46430
11/06/2013 260.00p 264.14p 260.00p 261.75p 34033
10/06/2013 265.00p 269.25p 260.00p 263.00p 60672
07/06/2013 272.00p 277.70p 265.00p 265.50p 63637
06/06/2013 271.25p 278.14p 270.00p 270.25p 46298
05/06/2013 277.00p 281.08p 274.01p 276.38p 16652
04/06/2013 283.25p 283.25p 276.43p 278.38p 11733
03/06/2013 279.50p 281.75p 270.00p 279.63p 62596
31/05/2013 270.00p 279.75p 265.00p 276.50p 29613
30/05/2013 275.00p 281.50p 269.18p 271.25p 20155
29/05/2013 280.00p 283.75p 277.00p 277.75p 20447
28/05/2013 280.00p 284.00p 268.89p 283.00p 36660
24/05/2013 283.00p 284.40p 280.00p 280.00p 41197
23/05/2013 287.00p 291.50p 285.00p 285.00p 61859
22/05/2013 300.00p 300.00p 289.00p 295.00p 27562
21/05/2013 292.00p 294.00p 288.05p 292.75p 32858
20/05/2013 292.00p 295.00p 285.00p 293.00p 43038
17/05/2013 295.00p 300.00p 285.00p 290.00p 24438
16/05/2013 283.00p 296.00p 281.65p 291.00p 46931
15/05/2013 288.50p 292.50p 280.00p 280.00p 33987
14/05/2013 289.25p 300.00p 285.00p 292.50p 77672
13/05/2013 288.75p 292.32p 280.00p 286.50p 39503
10/05/2013 278.50p 282.54p 276.50p 281.75p 53532
09/05/2013 282.00p 282.00p 273.00p 276.50p 16889
08/05/2013 288.50p 289.00p 275.50p 280.00p 78030
07/05/2013 285.00p 294.00p 282.00p 288.00p 31869
03/05/2013 288.75p 294.15p 285.60p 286.00p 28453
02/05/2013 296.25p 300.00p 285.00p 287.00p 42795
01/05/2013 285.75p 299.75p 285.50p 299.75p 77860
30/04/2013 287.25p 290.00p 279.25p 290.00p 30333
29/04/2013 275.00p 283.25p 273.50p 281.00p 40269
26/04/2013 273.25p 280.00p 267.62p 276.87p 80561
25/04/2013 267.25p 273.00p 265.00p 271.75p 8960
24/04/2013 262.00p 270.75p 260.00p 265.00p 77448
23/04/2013 266.75p 269.50p 258.00p 260.00p 108457
22/04/2013 260.00p 265.70p 258.00p 260.50p 58970
19/04/2013 264.50p 267.75p 260.00p 260.00p 35962
18/04/2013 261.25p 272.41p 261.05p 263.25p 45039
17/04/2013 263.50p 265.25p 253.05p 255.50p 107727
16/04/2013 265.00p 270.00p 255.00p 260.00p 44989
15/04/2013 267.00p 268.00p 260.00p 265.00p 52571
12/04/2013 260.00p 269.75p 255.63p 269.75p 64638
11/04/2013 268.25p 272.00p 258.00p 260.00p 170574
10/04/2013 272.00p 273.50p 265.00p 269.50p 42510
09/04/2013 271.25p 279.59p 264.99p 270.25p 91775
08/04/2013 276.00p 282.00p 262.75p 265.00p 193801
05/04/2013 285.00p 290.00p 276.00p 276.00p 61404
04/04/2013 285.00p 290.00p 281.57p 282.75p 63406
03/04/2013 287.50p 293.00p 283.47p 285.00p 109386
02/04/2013 300.00p 300.00p 286.00p 293.00p 34761
28/03/2013 300.00p 300.00p 265.20p 297.25p 274158
27/03/2013 310.00p 320.00p 300.00p 302.50p 112210
26/03/2013 310.00p 313.50p 308.04p 309.00p 477539
25/03/2013 310.00p 325.00p 308.04p 312.00p 79926
22/03/2013 313.50p 319.00p 308.00p 310.00p 47526
21/03/2013 310.00p 319.00p 310.00p 319.00p 57857
20/03/2013 311.00p 316.75p 310.00p 313.00p 100003
19/03/2013 309.75p 312.00p 299.97p 310.00p 28108
18/03/2013 310.00p 316.75p 299.76p 300.00p 79747
15/03/2013 305.00p 314.50p 300.00p 309.00p 32389
14/03/2013 310.00p 315.00p 300.00p 300.00p 67797
13/03/2013 316.00p 320.00p 310.00p 315.00p 60898
12/03/2013 310.00p 320.00p 310.00p 320.00p 81250
11/03/2013 310.00p 315.00p 308.00p 315.00p 320890
08/03/2013 310.00p 314.00p 305.00p 310.00p 86663
07/03/2013 295.00p 310.50p 286.50p 310.00p 94879
06/03/2013 286.25p 301.25p 283.00p 295.00p 49907
05/03/2013 290.25p 295.00p 285.00p 285.00p 27879
04/03/2013 290.00p 300.00p 286.50p 291.00p 70508
01/03/2013 281.00p 292.40p 281.00p 290.00p 135946
28/02/2013 291.50p 300.00p 280.00p 290.75p 30531
27/02/2013 285.50p 297.38p 282.00p 282.00p 34206
26/02/2013 295.75p 303.75p 290.00p 297.38p 11732
25/02/2013 294.75p 300.00p 282.05p 300.00p 43987
22/02/2013 280.00p 294.45p 280.00p 287.50p 23816
21/02/2013 280.00p 293.50p 275.05p 290.00p 115355
20/02/2013 290.00p 290.00p 280.00p 280.00p 50411
19/02/2013 294.50p 296.50p 285.50p 290.00p 19725
18/02/2013 285.00p 290.00p 277.75p 288.50p 140480
15/02/2013 285.00p 290.00p 281.00p 285.00p 65184
14/02/2013 285.00p 310.00p 282.00p 285.00p 358641
13/02/2013 290.00p 299.75p 280.77p 287.50p 66466
12/02/2013 305.00p 305.00p 290.00p 299.75p 33098
11/02/2013 315.00p 315.00p 295.50p 302.00p 48838
08/02/2013 301.00p 311.75p 295.00p 310.00p 88743
07/02/2013 302.50p 310.00p 290.50p 309.00p 235000
06/02/2013 291.25p 299.75p 290.75p 295.37p 39460
05/02/2013 295.00p 303.31p 282.00p 295.00p 44121
04/02/2013 287.50p 294.50p 280.00p 282.00p 46896
01/02/2013 285.00p 295.00p 280.00p 280.00p 118080
31/01/2013 285.00p 303.00p 260.00p 289.75p 272782
30/01/2013 298.00p 315.00p 295.50p 303.00p 41270
29/01/2013 306.00p 310.00p 295.00p 304.00p 43458
28/01/2013 310.50p 323.00p 296.00p 305.00p 118481
25/01/2013 317.00p 321.50p 311.00p 318.50p 41166
24/01/2013 327.25p 334.75p 315.00p 320.00p 16229

*Close Price adjusted for both dividends and splits