James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/11/2022 211.00p 211.00p 201.00p 206.00p 38502
18/11/2022 205.00p 208.00p 201.00p 205.00p 23604
17/11/2022 206.00p 208.50p 201.00p 203.00p 78774
16/11/2022 206.00p 211.40p 204.00p 204.00p 148300
15/11/2022 208.00p 212.00p 202.00p 212.00p 105329
14/11/2022 205.00p 208.52p 191.00p 203.50p 68351
11/11/2022 198.00p 204.00p 191.00p 204.00p 109978
10/11/2022 192.00p 199.50p 183.75p 199.50p 119474
09/11/2022 188.00p 191.50p 183.90p 190.00p 62259
08/11/2022 188.00p 189.50p 185.92p 188.00p 87259
07/11/2022 188.00p 191.95p 184.00p 191.00p 331164
04/11/2022 185.00p 188.00p 185.00p 188.00p 17530
03/11/2022 184.00p 188.29p 181.97p 184.50p 121685
02/11/2022 189.00p 191.45p 181.00p 181.00p 222412
01/11/2022 191.50p 194.00p 188.50p 193.00p 251002
31/10/2022 191.00p 192.00p 187.00p 190.00p 252746
28/10/2022 192.50p 193.00p 188.12p 190.00p 116996
27/10/2022 190.50p 191.68p 187.00p 187.50p 57119
26/10/2022 194.50p 194.50p 188.50p 190.00p 42910
25/10/2022 192.50p 192.50p 187.50p 187.50p 71633
24/10/2022 197.50p 197.50p 187.00p 187.00p 94317
21/10/2022 197.00p 200.00p 190.00p 193.00p 74371
20/10/2022 195.50p 201.00p 193.32p 198.00p 108640
19/10/2022 199.00p 203.00p 194.47p 195.50p 72261
18/10/2022 196.00p 200.62p 195.00p 199.00p 180285
17/10/2022 197.00p 200.00p 191.98p 197.00p 48208
14/10/2022 190.50p 197.99p 188.50p 192.00p 114784
13/10/2022 195.00p 197.60p 190.00p 190.00p 41170
12/10/2022 195.00p 199.00p 188.50p 193.50p 119938
11/10/2022 210.00p 210.00p 195.50p 195.50p 111673
10/10/2022 209.00p 214.00p 202.40p 208.00p 74051
07/10/2022 209.00p 214.00p 201.50p 205.00p 33158
06/10/2022 201.00p 206.00p 200.40p 201.00p 29194
05/10/2022 204.00p 210.00p 201.00p 201.00p 49624
04/10/2022 203.00p 208.00p 202.34p 203.00p 45055
03/10/2022 213.00p 213.00p 199.00p 204.00p 74660
30/09/2022 202.00p 209.36p 202.89p 206.50p 49527
29/09/2022 202.00p 206.00p 199.00p 202.00p 78474
28/09/2022 200.00p 208.45p 195.00p 198.00p 95835
27/09/2022 212.00p 217.00p 208.61p 212.00p 38355
26/09/2022 208.00p 219.11p 207.00p 207.00p 50078
23/09/2022 217.00p 218.00p 207.00p 207.00p 82835
22/09/2022 221.00p 222.00p 214.94p 215.00p 110900
21/09/2022 215.00p 221.00p 215.00p 219.00p 71421
20/09/2022 211.00p 222.00p 210.08p 221.00p 327809
19/09/2022 215.00p 220.17p 212.00p 217.00p 481426
16/09/2022 215.00p 220.17p 212.00p 217.00p 467437
15/09/2022 207.00p 222.99p 207.00p 221.00p 308467
14/09/2022 208.00p 213.00p 202.36p 206.00p 146270
13/09/2022 207.00p 210.00p 203.15p 205.00p 474996
12/09/2022 202.00p 209.00p 201.00p 203.00p 78027
09/09/2022 197.50p 210.00p 197.00p 209.00p 68386
08/09/2022 205.00p 205.00p 197.50p 203.00p 60421
07/09/2022 198.00p 204.75p 197.39p 203.00p 197977
06/09/2022 199.00p 203.99p 196.32p 202.00p 136665
05/09/2022 196.50p 206.43p 196.00p 196.00p 88131
02/09/2022 196.00p 205.50p 196.00p 200.00p 114725
01/09/2022 196.50p 204.85p 196.50p 200.00p 95993
31/08/2022 205.00p 205.00p 199.00p 205.00p 71706
30/08/2022 197.00p 207.00p 196.94p 201.00p 79019
29/08/2022 201.00p 205.45p 198.00p 198.00p 117728
26/08/2022 201.00p 205.45p 198.00p 198.00p 117728
25/08/2022 200.00p 208.00p 200.00p 200.50p 25673
24/08/2022 204.00p 208.00p 200.00p 200.00p 54254
23/08/2022 206.00p 210.00p 205.00p 205.00p 97887
22/08/2022 206.00p 210.00p 206.00p 208.00p 69340
19/08/2022 205.00p 209.00p 203.12p 207.00p 60387
18/08/2022 203.00p 206.00p 203.00p 203.00p 115913
17/08/2022 205.00p 206.00p 202.89p 206.00p 82700
16/08/2022 206.00p 207.00p 203.33p 206.00p 114425
15/08/2022 201.00p 207.00p 201.00p 207.00p 77239
12/08/2022 205.00p 207.00p 204.00p 206.00p 438951
11/08/2022 207.00p 208.00p 204.20p 207.00p 80811
10/08/2022 205.00p 207.00p 204.95p 206.00p 76032
09/08/2022 204.00p 208.00p 202.80p 205.00p 184627
08/08/2022 203.00p 206.90p 203.00p 206.00p 27628
05/08/2022 206.00p 208.00p 204.00p 207.00p 92265
04/08/2022 204.00p 206.20p 203.00p 204.00p 162739
03/08/2022 205.00p 207.00p 200.00p 206.00p 351921
02/08/2022 208.00p 209.00p 201.00p 205.00p 169294
01/08/2022 206.00p 212.00p 203.00p 208.00p 189107
29/07/2022 212.00p 214.00p 209.00p 213.00p 123387
28/07/2022 209.00p 214.00p 209.00p 214.00p 24794
27/07/2022 212.00p 216.00p 208.50p 211.00p 139269
26/07/2022 209.00p 214.00p 207.32p 210.00p 119420
25/07/2022 212.00p 213.00p 207.00p 213.00p 145827
22/07/2022 210.00p 215.00p 208.44p 212.00p 102576
21/07/2022 209.00p 215.00p 209.00p 211.00p 77197
20/07/2022 214.00p 214.00p 210.00p 211.00p 86356
19/07/2022 216.00p 216.72p 208.72p 211.00p 194653
18/07/2022 216.00p 217.64p 212.16p 216.00p 66815
15/07/2022 205.00p 214.00p 200.00p 213.00p 82844
14/07/2022 205.00p 213.01p 205.00p 211.00p 40423
13/07/2022 203.00p 217.00p 200.59p 214.00p 86969
12/07/2022 200.00p 203.32p 197.50p 202.00p 163865
11/07/2022 202.00p 204.16p 198.50p 202.00p 44247
08/07/2022 201.00p 204.20p 197.00p 200.00p 134812
07/07/2022 198.00p 203.40p 196.00p 201.00p 133994
06/07/2022 201.00p 207.00p 196.00p 196.00p 96663
05/07/2022 199.00p 199.50p 196.00p 196.00p 81997
04/07/2022 206.00p 208.00p 195.50p 198.50p 275137
01/07/2022 201.00p 205.00p 197.50p 200.75p 54799
30/06/2022 205.00p 205.00p 199.00p 203.00p 130900
29/06/2022 204.00p 204.04p 198.00p 202.00p 261845
28/06/2022 205.00p 205.00p 197.00p 204.00p 74369
27/06/2022 202.00p 205.00p 198.00p 202.00p 94936
24/06/2022 206.00p 206.00p 203.00p 205.00p 76459
23/06/2022 205.00p 210.76p 200.00p 200.00p 146221
22/06/2022 213.00p 213.90p 209.00p 211.00p 134784
21/06/2022 217.00p 217.36p 209.00p 210.00p 258652
20/06/2022 211.00p 224.00p 206.00p 211.00p 135346
17/06/2022 218.00p 220.40p 216.00p 216.00p 105472
16/06/2022 218.00p 225.00p 213.00p 215.00p 141452
15/06/2022 221.00p 224.00p 218.00p 224.00p 178608
14/06/2022 224.00p 229.95p 218.00p 220.00p 200632
13/06/2022 230.00p 230.46p 225.75p 229.00p 68991
10/06/2022 226.00p 234.00p 222.00p 230.00p 73084
09/06/2022 225.00p 234.00p 225.00p 234.00p 52219
08/06/2022 235.00p 240.00p 225.00p 225.00p 114602
07/06/2022 231.00p 233.32p 228.67p 230.00p 58361
06/06/2022 232.00p 234.00p 226.80p 231.00p 323743
03/06/2022 226.00p 233.30p 226.00p 232.00p 69920
02/06/2022 226.00p 233.30p 226.00p 232.00p 69920
01/06/2022 226.00p 233.30p 226.00p 232.00p 54920
31/05/2022 230.00p 235.00p 229.00p 229.00p 53342
27/05/2022 224.00p 228.00p 223.00p 228.00p 96867
26/05/2022 225.00p 227.00p 222.00p 222.00p 110871
25/05/2022 223.00p 226.00p 221.00p 222.00p 26983
24/05/2022 225.00p 229.20p 221.72p 226.00p 158879
23/05/2022 227.00p 229.00p 225.00p 228.00p 172061
20/05/2022 218.00p 229.00p 218.00p 228.00p 49091
19/05/2022 222.00p 227.00p 217.00p 223.00p 146139
18/05/2022 227.00p 229.50p 223.00p 223.00p 48806
17/05/2022 230.00p 232.77p 228.00p 230.00p 127417
16/05/2022 231.00p 233.50p 226.00p 226.00p 27964
13/05/2022 224.00p 233.00p 223.10p 226.00p 64052
12/05/2022 226.00p 230.00p 215.00p 220.00p 215677
11/05/2022 219.00p 229.00p 217.70p 222.00p 103606
10/05/2022 216.00p 222.00p 214.80p 222.00p 62015
09/05/2022 223.00p 223.00p 210.00p 216.00p 222013
06/05/2022 240.00p 240.00p 219.58p 222.00p 141157
05/05/2022 235.00p 240.00p 233.79p 236.00p 87870
04/05/2022 238.00p 241.00p 233.00p 240.00p 437618
03/05/2022 250.00p 252.67p 239.23p 240.00p 144032
02/05/2022 240.00p 248.00p 236.81p 248.00p 57932
29/04/2022 240.00p 248.00p 236.81p 248.00p 57932
28/04/2022 238.00p 247.00p 238.00p 240.00p 76512
27/04/2022 238.00p 246.96p 236.00p 243.00p 74597
26/04/2022 239.00p 245.65p 235.00p 239.00p 101625
25/04/2022 237.00p 248.00p 235.00p 240.00p 147707
22/04/2022 247.00p 250.00p 239.00p 242.00p 124299
21/04/2022 249.00p 252.72p 244.00p 244.00p 396062
20/04/2022 250.00p 253.00p 245.00p 247.00p 129338
19/04/2022 249.00p 250.00p 244.36p 246.00p 163610
18/04/2022 251.00p 253.00p 244.00p 250.00p 155844
15/04/2022 251.00p 253.00p 244.00p 250.00p 155844
14/04/2022 251.00p 253.00p 244.00p 250.00p 127404
13/04/2022 244.00p 252.00p 244.00p 247.00p 132553
12/04/2022 243.00p 250.83p 242.00p 244.00p 48223
11/04/2022 234.00p 249.00p 234.00p 245.00p 124121
08/04/2022 233.00p 246.00p 233.00p 240.00p 86520
07/04/2022 235.00p 241.00p 232.00p 237.00p 142241
06/04/2022 234.00p 238.95p 233.00p 235.00p 176885
05/04/2022 231.00p 241.00p 229.00p 233.00p 228389
04/04/2022 232.00p 237.00p 226.00p 229.00p 187681
01/04/2022 234.00p 234.00p 225.91p 234.00p 143829
31/03/2022 231.00p 235.90p 225.00p 231.00p 515509
30/03/2022 244.00p 248.76p 235.00p 235.00p 167329
29/03/2022 245.00p 254.00p 243.00p 247.00p 134197
28/03/2022 249.00p 251.70p 245.00p 245.00p 104318
25/03/2022 249.00p 252.00p 247.00p 250.00p 87322
24/03/2022 248.00p 252.00p 248.00p 251.00p 127638
23/03/2022 256.00p 256.77p 245.00p 251.00p 374459
22/03/2022 255.00p 257.00p 248.00p 252.00p 478162
21/03/2022 258.00p 258.00p 253.02p 258.00p 122875
18/03/2022 256.00p 258.00p 250.00p 257.00p 133751
17/03/2022 256.00p 258.50p 251.20p 258.00p 111102
16/03/2022 249.00p 256.00p 248.61p 256.00p 74364
15/03/2022 247.00p 256.00p 247.00p 248.00p 76097
14/03/2022 248.00p 254.30p 245.00p 253.00p 45355
11/03/2022 248.00p 252.00p 246.15p 252.00p 57217
10/03/2022 243.00p 252.50p 241.00p 249.00p 70404
09/03/2022 250.00p 251.98p 243.95p 248.00p 172076
08/03/2022 251.00p 257.42p 240.00p 246.00p 193069
07/03/2022 243.00p 256.00p 235.81p 253.00p 82563
04/03/2022 251.00p 255.00p 245.00p 251.00p 95856
03/03/2022 256.00p 259.80p 254.40p 255.50p 92795
02/03/2022 258.00p 263.00p 250.00p 255.00p 63805
01/03/2022 261.00p 264.00p 255.00p 255.00p 72832
28/02/2022 255.00p 257.00p 247.50p 257.00p 599360
25/02/2022 250.00p 253.00p 240.00p 251.00p 116620
24/02/2022 251.00p 259.00p 245.64p 253.00p 110503
23/02/2022 251.00p 255.00p 246.00p 246.00p 50929
22/02/2022 258.00p 263.50p 245.61p 250.00p 182703
21/02/2022 261.00p 266.00p 260.00p 260.00p 19024
18/02/2022 268.00p 270.00p 261.00p 261.00p 46197
17/02/2022 266.00p 268.00p 252.00p 262.00p 123470
16/02/2022 260.00p 272.00p 257.00p 268.00p 97178
15/02/2022 259.00p 267.10p 256.00p 256.00p 162387
14/02/2022 260.00p 269.00p 255.00p 267.00p 69833

*Close Price adjusted for both dividends and splits