James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/02/2024 197.00p 198.99p 195.50p 196.00p 155372
07/02/2024 197.00p 201.00p 194.00p 197.00p 123997
06/02/2024 197.00p 201.40p 195.23p 197.00p 70795
05/02/2024 198.00p 202.00p 190.00p 198.00p 335457
02/02/2024 200.00p 203.00p 197.00p 200.00p 95101
01/02/2024 198.50p 205.00p 196.00p 198.50p 77950
31/01/2024 203.00p 206.80p 198.00p 198.00p 149447
30/01/2024 197.00p 202.00p 195.00p 202.00p 48060
29/01/2024 197.50p 202.18p 195.75p 196.00p 82149
26/01/2024 200.00p 202.00p 197.00p 200.00p 192200
25/01/2024 197.00p 199.50p 196.00p 198.00p 49584
24/01/2024 199.50p 200.06p 194.11p 198.00p 259660
23/01/2024 195.00p 199.50p 193.75p 198.00p 60996
22/01/2024 195.50p 198.50p 193.50p 197.00p 243036
19/01/2024 197.00p 198.50p 193.80p 196.50p 48546
18/01/2024 193.50p 196.50p 193.00p 194.50p 239125
17/01/2024 194.50p 199.20p 190.13p 194.00p 137859
16/01/2024 204.00p 204.00p 194.50p 195.00p 86352
15/01/2024 200.00p 200.87p 194.50p 198.00p 121466
12/01/2024 200.00p 205.00p 197.50p 205.00p 90381
11/01/2024 196.00p 202.00p 194.91p 198.50p 188808
10/01/2024 202.00p 202.00p 194.00p 195.50p 115878
09/01/2024 197.00p 200.82p 196.00p 199.50p 100396
08/01/2024 197.00p 201.00p 195.47p 197.00p 57884
05/01/2024 195.50p 202.00p 195.00p 202.00p 90034
04/01/2024 197.50p 201.34p 195.50p 200.00p 49344
03/01/2024 202.00p 205.00p 197.00p 201.00p 79034
02/01/2024 200.00p 209.00p 198.00p 202.00p 159661
29/12/2023 205.00p 207.00p 204.00p 204.00p 18603
28/12/2023 209.00p 209.00p 203.00p 204.00p 50601
27/12/2023 207.00p 209.00p 200.00p 204.00p 54520
22/12/2023 206.00p 206.00p 201.00p 202.00p 59774
21/12/2023 199.00p 205.00p 198.00p 205.00p 115461
20/12/2023 203.00p 205.61p 199.00p 202.00p 165852
19/12/2023 202.00p 209.00p 202.00p 206.00p 203117
18/12/2023 202.00p 210.00p 202.00p 204.00p 127918
15/12/2023 202.00p 208.29p 199.00p 199.00p 545571
14/12/2023 209.00p 212.05p 203.05p 208.00p 71848
13/12/2023 215.00p 215.00p 200.00p 205.00p 90172
12/12/2023 214.00p 214.00p 200.00p 200.00p 132685
11/12/2023 206.00p 212.44p 199.50p 212.00p 187673
08/12/2023 198.50p 207.00p 198.00p 207.00p 140746
07/12/2023 205.00p 205.00p 198.00p 198.00p 114926
06/12/2023 200.00p 205.58p 198.00p 202.00p 100469
05/12/2023 201.00p 203.08p 200.00p 203.00p 65812
04/12/2023 210.00p 210.00p 200.45p 201.00p 138322
01/12/2023 207.00p 213.72p 201.00p 203.00p 238461
30/11/2023 205.00p 206.00p 198.00p 198.00p 79665
29/11/2023 200.00p 207.00p 198.00p 198.00p 101353
28/11/2023 207.00p 207.00p 198.50p 201.00p 40604
27/11/2023 207.00p 207.00p 196.00p 198.50p 81125
24/11/2023 207.00p 208.00p 200.10p 206.00p 71421
23/11/2023 202.00p 208.00p 199.50p 201.00p 105003
22/11/2023 206.00p 207.46p 201.00p 205.00p 93785
21/11/2023 206.00p 212.25p 198.50p 206.00p 171361
20/11/2023 204.00p 210.25p 200.00p 206.00p 913134
17/11/2023 207.00p 208.00p 200.50p 204.00p 284870
16/11/2023 203.00p 208.00p 200.00p 203.00p 97610
15/11/2023 205.00p 210.00p 200.00p 210.00p 101816
14/11/2023 197.00p 205.00p 195.50p 205.00p 76309
13/11/2023 196.00p 203.69p 195.74p 202.00p 66643
10/11/2023 200.00p 204.00p 198.18p 200.00p 77596
09/11/2023 201.00p 209.00p 198.00p 209.00p 222879
08/11/2023 194.50p 204.00p 194.50p 198.00p 94032
07/11/2023 204.00p 205.00p 194.50p 205.00p 80608
06/11/2023 200.00p 204.00p 194.50p 204.00p 286037
03/11/2023 194.50p 198.00p 188.95p 198.00p 513672
02/11/2023 194.50p 194.50p 187.84p 192.50p 48082
01/11/2023 192.00p 193.50p 185.00p 192.50p 97669
31/10/2023 191.00p 194.72p 190.50p 191.50p 48395
30/10/2023 190.00p 194.50p 190.00p 192.00p 117553
27/10/2023 190.50p 197.50p 190.50p 194.00p 66310
26/10/2023 198.00p 198.00p 191.46p 193.00p 822725
25/10/2023 190.50p 197.50p 190.50p 196.00p 51534
24/10/2023 190.50p 198.00p 190.50p 190.50p 69192
23/10/2023 191.00p 196.32p 189.95p 191.00p 586290
20/10/2023 192.50p 198.00p 186.50p 194.00p 103419
19/10/2023 192.50p 192.00p 186.50p 192.00p 72173
18/10/2023 192.50p 193.50p 185.00p 192.00p 128734
17/10/2023 190.00p 193.50p 188.50p 192.00p 77384
16/10/2023 193.00p 199.00p 188.00p 188.00p 86564
13/10/2023 194.00p 199.50p 193.00p 195.00p 124719
12/10/2023 194.50p 199.50p 194.50p 195.50p 63409
11/10/2023 198.00p 200.00p 194.20p 199.00p 187998
10/10/2023 199.00p 201.00p 195.50p 197.00p 112842
09/10/2023 197.00p 202.00p 196.50p 198.00p 92544
06/10/2023 197.00p 202.88p 196.68p 201.00p 152464
05/10/2023 203.00p 206.00p 197.00p 199.00p 133563
04/10/2023 209.00p 209.00p 200.00p 203.00p 294206
03/10/2023 208.00p 209.16p 204.00p 205.00p 263407
02/10/2023 210.00p 212.00p 205.00p 209.00p 267119
29/09/2023 208.00p 208.00p 204.90p 207.00p 145094
28/09/2023 209.00p 217.14p 206.00p 206.00p 100140
27/09/2023 208.00p 209.98p 207.00p 208.00p 34111
26/09/2023 212.00p 217.40p 208.48p 210.00p 177280
25/09/2023 211.00p 218.84p 208.91p 211.00p 134136
22/09/2023 214.00p 217.00p 211.92p 217.00p 38990
21/09/2023 211.00p 215.25p 211.00p 211.00p 37523
20/09/2023 220.00p 220.00p 211.00p 215.00p 142198
19/09/2023 216.00p 220.00p 212.75p 219.00p 44825
18/09/2023 227.00p 228.18p 213.40p 215.00p 132784
15/09/2023 207.00p 225.00p 204.69p 225.00p 396465
14/09/2023 208.00p 208.00p 200.00p 208.00p 67475
13/09/2023 204.00p 207.00p 200.00p 207.00p 65228
12/09/2023 201.00p 203.00p 198.00p 202.00p 119452
11/09/2023 199.00p 201.00p 196.90p 200.00p 156533
08/09/2023 197.00p 200.96p 197.00p 198.00p 76851
07/09/2023 197.50p 201.00p 196.00p 200.00p 71545
06/09/2023 195.50p 201.00p 195.50p 201.00p 54172
05/09/2023 199.00p 201.00p 195.00p 201.00p 76120
04/09/2023 194.00p 198.00p 192.50p 198.00p 1153584
01/09/2023 199.50p 200.00p 195.00p 198.00p 68947
31/08/2023 200.00p 202.81p 194.50p 199.00p 128030
30/08/2023 201.00p 206.00p 200.05p 206.00p 50208
29/08/2023 201.00p 206.00p 201.00p 201.00p 66570
25/08/2023 202.00p 209.00p 200.00p 206.00p 29583
24/08/2023 206.00p 206.00p 202.34p 206.00p 94316
23/08/2023 209.00p 209.00p 204.00p 207.00p 107284
22/08/2023 208.00p 208.00p 203.15p 204.00p 41816
21/08/2023 202.00p 205.00p 202.00p 203.00p 50714
18/08/2023 204.00p 206.55p 202.00p 202.00p 55755
17/08/2023 209.00p 209.00p 202.00p 202.00p 40142
16/08/2023 206.00p 208.97p 203.94p 206.00p 213467
15/08/2023 209.00p 209.00p 206.25p 207.00p 194418
14/08/2023 206.00p 209.00p 206.00p 208.00p 34054
11/08/2023 206.00p 209.00p 206.00p 207.00p 23365
10/08/2023 207.00p 212.00p 207.00p 209.00p 46384
09/08/2023 210.00p 212.02p 206.08p 209.00p 154552
08/08/2023 208.00p 210.00p 206.45p 209.00p 168757
07/08/2023 209.00p 210.00p 206.00p 209.00p 72295
04/08/2023 209.00p 210.40p 204.87p 209.00p 88907
03/08/2023 208.00p 210.00p 203.00p 204.00p 382964
02/08/2023 210.00p 210.22p 208.00p 210.00p 30400
01/08/2023 210.00p 212.22p 208.00p 210.00p 140385
31/07/2023 208.00p 212.00p 208.00p 208.00p 61561
28/07/2023 214.00p 216.00p 201.00p 214.00p 148521
27/07/2023 208.00p 212.00p 208.00p 210.00p 296608
26/07/2023 212.00p 213.00p 208.40p 212.00p 82481
25/07/2023 210.00p 213.00p 207.25p 212.00p 113605
24/07/2023 215.00p 215.00p 209.60p 212.00p 444512
21/07/2023 224.00p 225.00p 212.00p 212.00p 148014
20/07/2023 215.00p 224.00p 213.04p 224.00p 173477
19/07/2023 210.00p 213.00p 210.00p 213.00p 104621
18/07/2023 211.00p 213.15p 210.10p 212.00p 100229
17/07/2023 212.00p 215.00p 210.00p 211.00p 79188
14/07/2023 210.00p 214.00p 209.30p 214.00p 180887
13/07/2023 212.00p 214.00p 209.00p 214.00p 92610
12/07/2023 211.00p 213.00p 208.00p 211.00p 58868
11/07/2023 211.00p 211.80p 210.00p 211.00p 294451
10/07/2023 210.00p 214.00p 209.00p 211.00p 75063
07/07/2023 212.00p 213.50p 210.32p 212.00p 109573
06/07/2023 209.00p 213.00p 209.00p 211.00p 117492
05/07/2023 210.00p 213.00p 208.04p 210.00p 189053
04/07/2023 209.00p 212.50p 209.00p 210.00p 31851
03/07/2023 212.00p 216.00p 209.00p 210.00p 127721
30/06/2023 208.00p 211.75p 208.00p 211.00p 63450
29/06/2023 208.00p 214.00p 208.00p 210.00p 87879
28/06/2023 210.00p 217.00p 209.10p 217.00p 53094
27/06/2023 211.00p 219.00p 209.00p 211.00p 226610
26/06/2023 215.00p 215.00p 210.00p 210.00p 119107
23/06/2023 210.00p 216.60p 210.00p 212.00p 110681
22/06/2023 215.00p 220.00p 210.00p 210.00p 89871
21/06/2023 215.00p 218.00p 211.00p 212.00p 87253
20/06/2023 217.00p 221.00p 213.00p 213.00p 134216
19/06/2023 219.00p 222.00p 218.00p 218.00p 131651
16/06/2023 222.00p 222.00p 215.00p 222.00p 225588
15/06/2023 213.00p 218.52p 210.00p 216.50p 78278
14/06/2023 213.00p 219.00p 213.00p 216.00p 87947
13/06/2023 218.00p 219.00p 214.00p 215.00p 91352
12/06/2023 215.00p 219.00p 214.00p 214.00p 77615
09/06/2023 219.00p 224.00p 211.00p 220.00p 166003
08/06/2023 213.00p 218.00p 212.30p 218.00p 74471
07/06/2023 217.00p 219.00p 212.00p 214.00p 129695
06/06/2023 219.00p 219.00p 211.00p 219.00p 36623
05/06/2023 216.00p 218.64p 213.00p 217.00p 95628
02/06/2023 214.00p 218.64p 213.00p 214.00p 121918
01/06/2023 215.00p 216.95p 210.00p 215.00p 134577
31/05/2023 214.00p 219.00p 213.00p 214.00p 63856
30/05/2023 214.00p 219.00p 213.00p 214.00p 74813
26/05/2023 217.00p 217.00p 210.10p 215.50p 44957
25/05/2023 212.00p 216.32p 209.00p 212.00p 306143
24/05/2023 212.00p 214.00p 211.00p 213.00p 116329
23/05/2023 214.00p 214.20p 210.91p 214.00p 63576
22/05/2023 215.00p 216.00p 206.00p 210.00p 119461
19/05/2023 215.00p 215.00p 211.00p 212.00p 50331
18/05/2023 215.00p 216.00p 212.00p 212.00p 422339
17/05/2023 213.00p 214.00p 209.64p 212.00p 82246
16/05/2023 210.00p 214.45p 205.00p 208.00p 491811
15/05/2023 218.00p 218.00p 210.00p 212.00p 104162
12/05/2023 210.00p 223.00p 208.00p 215.00p 179757
11/05/2023 208.00p 214.32p 206.00p 206.00p 645468
10/05/2023 212.00p 216.20p 211.00p 211.00p 73063
09/05/2023 216.00p 216.00p 212.00p 215.00p 99360
05/05/2023 211.00p 217.00p 207.95p 214.00p 117809
04/05/2023 212.00p 212.00p 205.00p 208.00p 77632
03/05/2023 208.00p 212.29p 206.00p 209.00p 103962
02/05/2023 212.00p 212.00p 205.00p 210.00p 199716
28/04/2023 213.00p 214.00p 207.12p 208.00p 657600
27/04/2023 207.00p 213.00p 206.00p 209.00p 428823
26/04/2023 206.00p 211.55p 206.00p 207.00p 239825

*Close Price adjusted for both dividends and splits