James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
06/09/2010 161.13p 161.25p 157.50p 158.75p 29616
03/09/2010 160.00p 162.50p 156.75p 159.38p 32640
02/09/2010 157.50p 158.73p 156.88p 158.12p 23688
01/09/2010 158.12p 158.62p 156.75p 157.50p 146448
31/08/2010 156.25p 159.81p 156.25p 158.12p 27488
27/08/2010 158.75p 159.75p 156.44p 158.75p 25120
26/08/2010 160.00p 160.00p 157.69p 158.75p 45004
25/08/2010 158.75p 158.88p 158.75p 158.75p 14484
24/08/2010 160.00p 160.63p 158.75p 160.63p 3012
23/08/2010 160.00p 161.25p 159.00p 161.25p 14300
20/08/2010 158.75p 159.50p 157.50p 158.75p 23900
19/08/2010 156.25p 158.50p 156.25p 157.50p 12000
18/08/2010 156.25p 158.75p 156.25p 157.50p 21880
17/08/2010 154.50p 158.50p 153.00p 153.00p 153268
16/08/2010 157.25p 157.50p 154.57p 156.62p 68768
13/08/2010 156.62p 159.73p 154.90p 157.25p 28944
12/08/2010 158.12p 158.12p 155.12p 156.62p 5900
11/08/2010 155.00p 158.12p 153.13p 158.12p 10700
10/08/2010 158.75p 158.75p 158.75p 158.75p 0
09/08/2010 159.50p 162.43p 155.38p 158.75p 37856
06/08/2010 160.63p 162.44p 160.63p 161.00p 6536
05/08/2010 158.75p 162.25p 153.47p 160.63p 16356
04/08/2010 159.38p 162.13p 155.38p 158.75p 40316
03/08/2010 162.50p 162.50p 156.25p 159.38p 43960
02/08/2010 158.75p 159.38p 155.08p 159.38p 10120
30/07/2010 158.50p 162.13p 155.08p 158.75p 40200
29/07/2010 160.00p 162.11p 154.62p 158.50p 5268
28/07/2010 158.88p 162.13p 155.12p 160.00p 42880
27/07/2010 157.50p 159.38p 154.01p 159.38p 34204
26/07/2010 160.00p 161.25p 154.54p 159.12p 69316
23/07/2010 157.50p 158.75p 154.00p 157.12p 4492
22/07/2010 161.25p 161.25p 159.50p 161.25p 5516
21/07/2010 161.25p 163.75p 159.63p 161.25p 11744
20/07/2010 158.88p 161.87p 158.88p 161.87p 7416
19/07/2010 155.00p 163.75p 155.00p 158.88p 27464
16/07/2010 159.00p 159.00p 155.00p 157.25p 8684
15/07/2010 160.00p 161.25p 158.00p 158.12p 32000
14/07/2010 158.50p 160.00p 154.25p 158.50p 67736
13/07/2010 158.75p 158.75p 156.62p 156.62p 12308
12/07/2010 154.25p 157.50p 154.25p 156.00p 19364
09/07/2010 155.50p 157.50p 153.75p 154.25p 42900
08/07/2010 153.00p 157.50p 153.00p 155.50p 16400
07/07/2010 153.00p 157.50p 153.00p 155.00p 15148
06/07/2010 158.75p 158.75p 152.50p 155.88p 36384
05/07/2010 157.50p 158.75p 153.25p 153.75p 40848
02/07/2010 157.50p 159.25p 157.50p 158.38p 31368
01/07/2010 161.25p 161.25p 157.50p 158.50p 22428
30/06/2010 157.50p 160.00p 153.00p 159.38p 32044
29/06/2010 157.00p 157.75p 155.50p 156.38p 47020
28/06/2010 156.88p 158.50p 156.25p 157.00p 22668
25/06/2010 157.50p 157.50p 155.41p 156.88p 27000
24/06/2010 156.38p 157.50p 155.50p 156.38p 17508
23/06/2010 157.00p 158.75p 155.62p 156.38p 30360
22/06/2010 157.00p 158.75p 157.00p 157.00p 68940
21/06/2010 156.38p 160.00p 155.43p 157.00p 30936
18/06/2010 157.00p 158.00p 155.00p 156.38p 42688
17/06/2010 157.00p 161.07p 155.50p 157.00p 63520
16/06/2010 157.00p 158.25p 157.00p 157.00p 5116
15/06/2010 158.12p 158.12p 155.77p 157.00p 5200
14/06/2010 158.12p 161.25p 155.69p 158.12p 22336
11/06/2010 157.50p 161.25p 155.69p 158.12p 12800
10/06/2010 160.00p 160.00p 152.50p 157.50p 54712
09/06/2010 160.00p 160.00p 153.75p 157.50p 10168
08/06/2010 160.00p 160.00p 157.50p 160.00p 37820
07/06/2010 160.00p 160.00p 152.88p 160.00p 10584
04/06/2010 150.00p 160.00p 150.00p 160.00p 198464
03/06/2010 156.25p 157.50p 152.00p 157.50p 23452
02/06/2010 156.25p 156.25p 152.00p 156.25p 56888
01/06/2010 156.00p 156.25p 151.25p 156.25p 24056
28/05/2010 150.25p 156.00p 150.20p 150.25p 54272
27/05/2010 153.50p 156.00p 151.63p 153.50p 13500
26/05/2010 153.50p 156.00p 151.55p 153.50p 25864
25/05/2010 153.63p 156.00p 150.00p 153.50p 73032
24/05/2010 149.37p 155.00p 149.37p 153.63p 23412
21/05/2010 152.50p 157.50p 149.30p 149.37p 78404
20/05/2010 155.00p 157.50p 155.00p 155.25p 3000
19/05/2010 153.75p 157.50p 152.75p 155.00p 23320
18/05/2010 153.75p 156.25p 152.60p 155.00p 46464
17/05/2010 152.50p 155.00p 151.44p 152.63p 42204
14/05/2010 152.50p 153.75p 151.37p 152.50p 19492
13/05/2010 151.25p 152.50p 151.25p 152.50p 1158408
12/05/2010 151.87p 152.46p 151.31p 151.87p 15344
11/05/2010 151.00p 151.87p 148.94p 151.87p 22900
10/05/2010 150.00p 152.47p 145.38p 151.00p 11884
07/05/2010 148.75p 151.22p 145.38p 150.00p 24160
06/05/2010 151.25p 154.38p 150.19p 152.50p 41488
05/05/2010 153.75p 156.20p 151.25p 153.75p 52488
04/05/2010 156.25p 157.50p 152.50p 157.50p 82776
30/04/2010 153.75p 154.38p 153.75p 154.38p 4000
29/04/2010 152.50p 153.75p 150.19p 152.50p 29800
28/04/2010 152.50p 155.00p 150.19p 152.50p 35804
27/04/2010 150.75p 153.25p 150.75p 153.25p 98280
26/04/2010 149.37p 152.50p 149.37p 149.75p 76800
23/04/2010 147.50p 152.50p 145.00p 149.37p 93324
22/04/2010 149.37p 151.00p 143.81p 145.62p 34284
21/04/2010 149.37p 153.50p 147.69p 149.37p 1656
20/04/2010 150.00p 153.75p 149.37p 149.37p 48596
19/04/2010 152.50p 155.00p 152.50p 153.13p 144612
16/04/2010 150.00p 152.50p 146.80p 151.25p 25564
15/04/2010 147.50p 151.25p 147.50p 148.13p 29508
14/04/2010 150.00p 150.25p 145.55p 147.50p 31620
13/04/2010 146.25p 150.00p 146.25p 146.25p 37032
12/04/2010 150.00p 151.25p 145.69p 148.13p 65224
09/04/2010 148.75p 148.75p 142.50p 147.50p 18568
08/04/2010 150.00p 150.00p 145.62p 147.50p 23740
07/04/2010 148.75p 151.22p 148.75p 150.00p 5884
06/04/2010 150.00p 150.94p 145.00p 147.50p 69716
01/04/2010 150.00p 150.00p 143.03p 147.50p 66432
31/03/2010 147.50p 147.50p 142.50p 146.25p 185352
30/03/2010 143.75p 144.97p 138.75p 143.75p 96088
29/03/2010 141.88p 144.56p 141.43p 142.50p 5880
26/03/2010 144.75p 144.75p 141.25p 141.88p 11192
25/03/2010 143.75p 144.75p 137.94p 144.75p 82608
24/03/2010 138.75p 147.06p 137.50p 144.62p 66172
23/03/2010 144.38p 147.25p 139.36p 144.38p 40192
22/03/2010 143.12p 144.38p 139.36p 144.38p 15564
19/03/2010 145.62p 147.06p 140.00p 143.12p 19552
18/03/2010 145.50p 146.25p 145.50p 145.62p 4000
17/03/2010 144.50p 145.51p 142.75p 145.50p 20484
16/03/2010 145.12p 148.70p 145.00p 146.38p 43260
15/03/2010 146.25p 146.25p 143.75p 145.12p 135628
12/03/2010 147.50p 148.75p 140.82p 146.50p 56712
11/03/2010 142.50p 147.50p 140.69p 142.50p 66308
10/03/2010 143.00p 144.75p 140.55p 142.50p 20068
09/03/2010 141.75p 146.25p 139.58p 141.62p 38880
08/03/2010 143.12p 146.90p 141.75p 141.75p 44844
05/03/2010 143.50p 146.00p 140.00p 143.12p 8340
04/03/2010 143.75p 145.00p 139.71p 143.50p 22200
03/03/2010 146.25p 147.50p 140.00p 142.88p 68176
02/03/2010 144.00p 145.00p 141.66p 143.12p 27868
01/03/2010 142.50p 145.50p 140.00p 144.00p 147440
26/02/2010 138.75p 147.13p 137.93p 140.25p 24764
25/02/2010 143.75p 147.06p 143.12p 143.12p 500
24/02/2010 143.75p 147.06p 139.50p 143.75p 22876
23/02/2010 143.75p 147.13p 141.38p 143.75p 18560
22/02/2010 143.75p 147.25p 140.25p 143.75p 19832
19/02/2010 146.25p 146.25p 139.20p 143.75p 46640
18/02/2010 146.25p 149.75p 143.62p 146.25p 9492
17/02/2010 147.50p 150.75p 143.62p 146.25p 52572
16/02/2010 144.12p 147.50p 144.12p 145.00p 7060
15/02/2010 147.50p 147.50p 140.63p 144.12p 28360
12/02/2010 144.88p 147.50p 140.00p 143.75p 37228
11/02/2010 141.88p 144.88p 141.88p 142.50p 25200
10/02/2010 143.50p 144.82p 139.71p 141.88p 8456
09/02/2010 141.88p 147.38p 140.00p 143.50p 72652
08/02/2010 144.75p 144.88p 141.88p 141.88p 47040
05/02/2010 141.25p 142.47p 140.00p 141.88p 14300
04/02/2010 143.00p 146.09p 140.00p 141.25p 1666088
03/02/2010 145.00p 147.42p 140.59p 143.00p 139084
02/02/2010 143.88p 147.19p 143.88p 144.38p 9840
01/02/2010 145.38p 145.38p 143.12p 143.88p 3032
29/01/2010 143.25p 147.50p 140.34p 145.38p 41208
28/01/2010 147.50p 149.75p 140.34p 143.75p 76620
27/01/2010 146.25p 150.00p 142.75p 146.88p 16832
26/01/2010 147.38p 148.85p 140.00p 145.62p 56252
25/01/2010 144.38p 146.98p 140.00p 143.75p 26624
22/01/2010 143.75p 148.14p 140.50p 144.38p 33580
21/01/2010 144.38p 147.65p 139.37p 143.75p 6664
20/01/2010 140.13p 147.25p 138.75p 144.38p 78280
19/01/2010 140.13p 144.12p 140.00p 144.12p 18856
18/01/2010 141.25p 145.42p 138.75p 144.12p 49080
15/01/2010 145.00p 145.00p 141.25p 143.12p 54344
14/01/2010 145.62p 148.06p 141.25p 146.88p 9604
13/01/2010 143.75p 147.50p 138.75p 145.62p 18540
12/01/2010 145.62p 148.75p 143.19p 144.38p 15256
11/01/2010 147.50p 147.50p 143.75p 145.62p 29840
08/01/2010 147.50p 159.00p 147.50p 150.00p 116048
07/01/2010 150.00p 153.75p 143.80p 151.37p 160020
06/01/2010 143.75p 147.50p 142.55p 147.50p 19496
05/01/2010 141.25p 147.50p 141.25p 143.12p 34080
04/01/2010 143.75p 147.25p 141.25p 143.75p 25900
31/12/2009 140.00p 145.00p 140.00p 145.00p 14000
30/12/2009 143.12p 143.12p 139.50p 140.63p 5044
29/12/2009 146.88p 146.88p 139.50p 143.12p 1768
24/12/2009 145.00p 146.88p 145.00p 146.88p 4000
23/12/2009 145.00p 145.00p 138.07p 141.88p 69384
22/12/2009 146.25p 148.75p 144.75p 147.87p 26640
21/12/2009 140.25p 146.25p 139.75p 145.00p 219672
18/12/2009 138.75p 140.63p 138.75p 140.63p 28000
17/12/2009 140.50p 141.25p 138.37p 138.75p 50980
16/12/2009 137.50p 141.25p 137.50p 139.75p 10004
15/12/2009 137.50p 140.00p 137.50p 138.75p 24920
14/12/2009 141.25p 141.50p 135.00p 138.75p 72508
11/12/2009 136.25p 140.75p 135.00p 134.38p 444992
10/12/2009 140.00p 141.25p 135.00p 139.37p 91600
09/12/2009 133.75p 135.00p 132.50p 133.75p 479460
08/12/2009 137.00p 140.00p 133.00p 134.88p 100580
07/12/2009 137.50p 137.50p 131.68p 133.25p 359372
04/12/2009 137.50p 137.50p 131.25p 132.50p 86248
03/12/2009 130.00p 135.00p 130.00p 132.50p 28008
02/12/2009 132.50p 135.00p 132.12p 132.12p 7040
01/12/2009 132.50p 135.00p 130.00p 132.50p 13200
30/11/2009 132.50p 135.00p 128.74p 132.50p 31160
27/11/2009 136.25p 137.50p 130.31p 132.50p 22800
26/11/2009 130.00p 136.25p 129.60p 133.12p 12896
25/11/2009 133.12p 135.75p 130.31p 133.12p 2820
24/11/2009 133.00p 135.75p 130.00p 133.12p 54856
23/11/2009 131.25p 136.00p 130.00p 133.00p 74872
20/11/2009 134.88p 135.76p 130.00p 133.62p 56196
19/11/2009 134.25p 135.89p 134.25p 134.88p 28024

*Close Price adjusted for both dividends and splits