James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
11/02/2022 272.00p 275.00p 263.60p 269.00p 77582
10/02/2022 267.00p 272.00p 262.60p 272.00p 82970
09/02/2022 275.00p 276.20p 257.00p 262.00p 760221
08/02/2022 279.00p 287.23p 270.00p 270.00p 73071
07/02/2022 276.00p 288.00p 273.00p 273.00p 70216
04/02/2022 274.00p 279.00p 273.00p 273.00p 69484
03/02/2022 276.00p 279.00p 272.00p 272.00p 287886
02/02/2022 279.00p 282.00p 274.00p 280.00p 124879
01/02/2022 275.00p 282.42p 272.00p 280.00p 202284
31/01/2022 286.00p 293.00p 282.00p 287.00p 629711
28/01/2022 291.00p 298.00p 286.00p 292.00p 40362
27/01/2022 290.00p 298.15p 285.90p 288.00p 77787
26/01/2022 295.00p 301.00p 284.00p 284.00p 87726
25/01/2022 292.00p 304.40p 287.00p 292.00p 98279
24/01/2022 300.00p 311.78p 284.00p 290.00p 136589
21/01/2022 309.00p 314.00p 300.00p 310.00p 108409
20/01/2022 298.00p 314.00p 281.00p 314.00p 177259
19/01/2022 287.00p 301.16p 284.27p 288.50p 53976
18/01/2022 291.00p 298.58p 284.60p 290.00p 85821
17/01/2022 298.00p 305.00p 288.54p 290.00p 128169
14/01/2022 290.00p 325.00p 287.00p 298.00p 223977
13/01/2022 574.00p 588.00p 572.80p 578.00p 53877
12/01/2022 572.00p 580.00p 552.00p 580.00p 59903
10/01/2022 566.00p 571.05p 550.00p 550.00p 192097
07/01/2022 564.00p 568.00p 560.00p 560.00p 49378
06/01/2022 564.00p 570.72p 558.00p 568.00p 55954
05/01/2022 562.00p 567.80p 556.74p 564.00p 55272
04/01/2022 576.00p 584.00p 560.00p 562.00p 60881
31/12/2021 566.00p 580.65p 565.84p 574.00p 18927
30/12/2021 570.00p 576.00p 563.36p 576.00p 16097
29/12/2021 564.00p 570.00p 550.00p 570.00p 31331
28/12/2021 566.00p 566.40p 555.90p 557.00p 25972
27/12/2021 566.00p 566.40p 555.90p 557.00p 25972
24/12/2021 566.00p 566.40p 555.90p 557.00p 17972
23/12/2021 566.00p 570.00p 562.45p 568.00p 58480
22/12/2021 556.00p 566.00p 552.88p 554.00p 14702
21/12/2021 566.00p 568.44p 560.00p 560.00p 35380
20/12/2021 548.00p 570.00p 542.92p 570.00p 26715
17/12/2021 558.00p 564.00p 554.00p 556.00p 25932
16/12/2021 560.00p 560.00p 554.00p 554.00p 19608
15/12/2021 556.00p 570.00p 550.00p 560.00p 22696
14/12/2021 552.00p 556.00p 546.00p 546.00p 9536
13/12/2021 552.00p 567.00p 540.00p 550.00p 54580
10/12/2021 556.00p 570.00p 548.00p 570.00p 32563
09/12/2021 560.00p 564.00p 552.00p 552.00p 41233
08/12/2021 554.00p 562.10p 554.00p 560.00p 21312
07/12/2021 548.00p 567.28p 540.00p 560.00p 34085
06/12/2021 542.00p 546.00p 538.00p 546.00p 129203
03/12/2021 544.00p 546.00p 539.95p 542.00p 49125
02/12/2021 544.00p 552.73p 538.00p 550.00p 39788
01/12/2021 542.00p 553.76p 539.69p 550.00p 95291
30/11/2021 552.00p 556.00p 547.36p 552.00p 77194
29/11/2021 542.00p 556.00p 542.00p 556.00p 20967
26/11/2021 542.00p 556.00p 536.00p 550.00p 33987
25/11/2021 554.00p 557.30p 536.00p 552.00p 53519
24/11/2021 552.00p 565.60p 550.00p 552.00p 17405
23/11/2021 568.00p 570.00p 554.00p 568.00p 31265
22/11/2021 556.00p 570.00p 554.00p 560.00p 46899
19/11/2021 568.00p 568.00p 554.00p 566.00p 34309
18/11/2021 572.00p 575.00p 552.00p 568.00p 27094
17/11/2021 574.00p 576.00p 565.65p 568.00p 48883
16/11/2021 568.00p 574.42p 566.00p 566.00p 28755
15/11/2021 566.00p 578.00p 556.50p 568.00p 65582
12/11/2021 560.00p 562.00p 555.00p 562.00p 48654
11/11/2021 556.00p 562.44p 556.00p 560.00p 157677
10/11/2021 562.00p 570.00p 556.00p 566.00p 35934
09/11/2021 574.00p 578.00p 562.00p 562.00p 45036
08/11/2021 578.00p 578.00p 561.35p 568.00p 32433
05/11/2021 558.00p 578.00p 554.00p 578.00p 78074
04/11/2021 552.00p 574.00p 542.00p 574.00p 208613
03/11/2021 546.00p 554.00p 540.00p 546.00p 96788
02/11/2021 558.00p 558.00p 550.00p 554.00p 105836
01/11/2021 556.00p 560.00p 540.00p 550.00p 71607
29/10/2021 548.00p 559.00p 543.20p 556.00p 28572
28/10/2021 548.00p 554.00p 542.98p 554.00p 22805
27/10/2021 550.00p 553.37p 536.00p 546.00p 38560
26/10/2021 550.00p 550.00p 536.70p 546.00p 49318
25/10/2021 548.00p 550.00p 540.30p 550.00p 24261
22/10/2021 546.00p 553.20p 542.00p 542.00p 64546
21/10/2021 560.00p 561.00p 544.00p 546.00p 83515
20/10/2021 556.00p 560.00p 552.00p 560.00p 26000
19/10/2021 558.00p 564.00p 554.00p 558.00p 87011
18/10/2021 550.00p 555.44p 542.00p 552.00p 92769
15/10/2021 550.00p 556.00p 540.50p 542.00p 24127
14/10/2021 540.00p 548.00p 532.00p 546.00p 75654
13/10/2021 534.00p 538.00p 530.00p 536.00p 38129
12/10/2021 528.00p 534.00p 526.00p 534.00p 27578
11/10/2021 530.00p 534.00p 518.00p 530.00p 155253
08/10/2021 538.00p 538.32p 530.00p 530.00p 145568
07/10/2021 540.00p 540.00p 524.00p 540.00p 104834
06/10/2021 540.00p 540.00p 530.00p 530.00p 28000
05/10/2021 538.00p 544.00p 530.00p 536.00p 73319
04/10/2021 540.00p 557.30p 538.00p 538.00p 76946
01/10/2021 522.00p 530.00p 520.00p 520.00p 24756
30/09/2021 530.00p 532.00p 523.55p 526.00p 27656
29/09/2021 534.00p 534.00p 522.00p 530.00p 38366
28/09/2021 530.00p 539.60p 523.28p 528.00p 38232
27/09/2021 540.00p 547.20p 533.00p 534.00p 108523
24/09/2021 552.00p 554.00p 538.99p 546.00p 33194
23/09/2021 540.00p 546.00p 536.48p 546.00p 19586
22/09/2021 552.00p 554.00p 534.00p 546.00p 37083
21/09/2021 558.00p 560.00p 544.00p 544.00p 73576
20/09/2021 554.00p 558.00p 545.27p 556.00p 63157
17/09/2021 540.00p 558.00p 540.00p 554.00p 62492
16/09/2021 536.00p 548.00p 534.00p 540.00p 25314
15/09/2021 538.00p 542.00p 534.00p 538.00p 34068
14/09/2021 550.00p 552.00p 540.00p 541.00p 70187
13/09/2021 552.00p 556.00p 546.00p 546.00p 35416
10/09/2021 554.00p 560.00p 545.52p 553.00p 80796
09/09/2021 556.00p 559.75p 554.00p 556.00p 13859
08/09/2021 560.00p 568.00p 552.00p 554.00p 64743
07/09/2021 566.00p 568.00p 560.24p 563.00p 23710
06/09/2021 554.00p 564.00p 550.00p 562.00p 57605
03/09/2021 562.00p 568.00p 552.00p 556.00p 34781
02/09/2021 568.00p 574.00p 565.76p 566.00p 26680
01/09/2021 572.00p 574.00p 565.49p 574.00p 128195
31/08/2021 570.00p 574.00p 557.26p 574.00p 35000
27/08/2021 562.00p 580.00p 562.00p 570.00p 72154
26/08/2021 562.00p 568.00p 560.00p 566.00p 20104
25/08/2021 566.00p 571.48p 558.00p 566.00p 22574
24/08/2021 568.00p 571.00p 564.00p 570.00p 37938
23/08/2021 564.00p 570.00p 563.00p 570.00p 65096
20/08/2021 564.00p 568.00p 554.00p 562.00p 29582
19/08/2021 560.00p 567.16p 557.53p 564.00p 28367
18/08/2021 558.00p 568.00p 551.00p 568.00p 27533
17/08/2021 562.00p 567.44p 560.00p 560.00p 12245
16/08/2021 566.00p 566.00p 550.00p 556.00p 71796
13/08/2021 572.00p 574.00p 550.00p 550.00p 41998
12/08/2021 574.00p 584.79p 567.00p 567.00p 34483
11/08/2021 570.00p 580.00p 562.00p 578.00p 35038
10/08/2021 558.00p 576.00p 548.00p 572.00p 45836
09/08/2021 550.00p 564.00p 550.00p 556.00p 10959
06/08/2021 550.00p 564.00p 550.00p 564.00p 28581
05/08/2021 544.00p 562.00p 544.00p 562.00p 31438
04/08/2021 564.00p 564.00p 546.00p 554.00p 28938
03/08/2021 550.00p 569.29p 541.15p 560.00p 24069
02/08/2021 546.00p 550.00p 532.00p 550.00p 36060
30/07/2021 544.00p 551.60p 536.00p 536.00p 44761
29/07/2021 544.00p 562.62p 544.00p 546.00p 155005
28/07/2021 552.00p 563.52p 542.00p 560.00p 34909
27/07/2021 552.00p 559.75p 530.00p 550.00p 37834
26/07/2021 560.00p 567.35p 542.00p 560.00p 177428
23/07/2021 560.00p 564.00p 549.92p 564.00p 21448
22/07/2021 558.00p 558.00p 546.28p 556.00p 23404
21/07/2021 568.00p 570.00p 540.00p 554.00p 27344
20/07/2021 544.00p 570.00p 540.00p 542.00p 56109
19/07/2021 538.00p 550.00p 532.94p 542.00p 43347
16/07/2021 530.00p 542.00p 526.00p 538.00p 19454
15/07/2021 536.00p 550.00p 520.00p 540.00p 52284
14/07/2021 540.00p 542.72p 528.00p 540.00p 31849
13/07/2021 530.00p 547.00p 530.00p 538.00p 32853
12/07/2021 538.00p 550.00p 532.00p 532.00p 40463
09/07/2021 538.00p 550.00p 527.23p 550.00p 31114
08/07/2021 530.00p 534.00p 522.03p 530.00p 33869
07/07/2021 522.00p 532.00p 514.50p 532.00p 82556
06/07/2021 512.00p 524.00p 510.00p 524.00p 18475
05/07/2021 512.00p 521.00p 512.00p 512.00p 18759
02/07/2021 512.00p 521.50p 506.00p 512.00p 7654
01/07/2021 514.00p 526.00p 510.00p 514.00p 29583
30/06/2021 508.00p 520.00p 508.00p 520.00p 26619
29/06/2021 516.00p 520.00p 510.00p 520.00p 30818
28/06/2021 514.00p 524.00p 505.80p 518.00p 114643
25/06/2021 512.00p 530.00p 506.50p 530.00p 32871
24/06/2021 502.00p 517.10p 502.00p 510.00p 20134
23/06/2021 516.00p 519.00p 506.00p 514.00p 27044
22/06/2021 514.00p 520.00p 508.00p 518.00p 26386
21/06/2021 514.00p 518.00p 500.00p 514.00p 34247
18/06/2021 502.00p 518.00p 502.00p 502.00p 24558
17/06/2021 512.00p 514.77p 504.00p 514.00p 43340
16/06/2021 508.00p 513.85p 506.00p 506.00p 33128
15/06/2021 520.00p 520.00p 502.00p 504.00p 30548
14/06/2021 502.00p 512.00p 500.00p 512.00p 23868
11/06/2021 506.00p 510.00p 500.00p 502.00p 27596
10/06/2021 508.00p 508.00p 493.94p 500.00p 32592
09/06/2021 506.00p 510.00p 500.00p 502.00p 33074
08/06/2021 510.00p 510.00p 500.00p 506.00p 29642
07/06/2021 508.00p 508.00p 496.00p 504.00p 16700
04/06/2021 502.00p 506.00p 490.00p 504.00p 30357
03/06/2021 499.00p 504.00p 498.00p 502.00p 26475
02/06/2021 500.00p 506.00p 496.00p 497.00p 23672
01/06/2021 506.00p 506.00p 496.00p 499.00p 14282
31/05/2021 498.00p 508.00p 492.00p 500.00p 42718
28/05/2021 498.00p 508.00p 492.00p 500.00p 42718
27/05/2021 495.00p 500.00p 490.00p 490.00p 98882
26/05/2021 502.00p 502.00p 494.50p 502.00p 6784
25/05/2021 500.00p 502.00p 494.00p 500.00p 14599
24/05/2021 499.00p 510.00p 498.00p 502.00p 39684
21/05/2021 502.00p 507.00p 492.50p 498.00p 186678
20/05/2021 497.00p 509.05p 497.00p 504.00p 51945

*Close Price adjusted for both dividends and splits