James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
19/05/2021 500.00p 508.00p 498.00p 498.00p 30016
18/05/2021 506.00p 506.00p 499.00p 502.00p 27099
17/05/2021 497.00p 510.00p 494.00p 502.00p 42969
14/05/2021 495.00p 506.00p 494.98p 502.00p 28183
13/05/2021 495.00p 503.40p 492.08p 494.00p 17001
12/05/2021 494.00p 502.00p 490.00p 497.00p 34429
11/05/2021 499.00p 512.00p 493.00p 499.00p 26407
10/05/2021 500.00p 506.62p 498.00p 498.00p 32698
07/05/2021 510.00p 518.00p 500.00p 500.00p 41764
06/05/2021 504.00p 518.00p 497.70p 504.00p 59037
05/05/2021 504.00p 512.00p 499.00p 510.00p 76150
04/05/2021 506.00p 506.00p 492.00p 492.00p 29095
30/04/2021 502.00p 506.98p 493.00p 506.00p 97314
29/04/2021 508.00p 508.70p 497.00p 502.00p 60047
28/04/2021 510.00p 513.90p 496.30p 504.00p 43917
27/04/2021 508.00p 516.00p 498.72p 504.00p 68699
26/04/2021 508.00p 514.80p 500.00p 508.00p 107590
23/04/2021 508.00p 514.30p 502.00p 510.00p 38458
22/04/2021 508.00p 508.00p 480.54p 508.00p 49766
21/04/2021 506.00p 510.00p 502.00p 502.00p 153311
20/04/2021 504.00p 515.02p 500.00p 500.00p 59795
19/04/2021 520.00p 520.00p 504.00p 520.00p 35467
16/04/2021 504.00p 516.50p 502.00p 506.00p 418129
15/04/2021 514.00p 518.00p 502.00p 502.00p 36195
14/04/2021 522.00p 530.00p 506.00p 512.00p 60760
13/04/2021 516.00p 522.00p 497.38p 522.00p 54388
12/04/2021 504.00p 518.00p 493.00p 502.00p 48658
09/04/2021 493.00p 518.00p 493.00p 508.00p 46425
08/04/2021 500.00p 508.00p 495.00p 506.00p 54345
07/04/2021 499.00p 506.20p 499.00p 499.00p 41937
06/04/2021 504.00p 510.00p 493.00p 498.00p 86799
02/04/2021 500.00p 506.78p 492.00p 498.00p 61437
01/04/2021 500.00p 506.78p 492.00p 498.00p 61437
31/03/2021 512.00p 516.77p 492.00p 498.00p 55354
30/03/2021 502.00p 517.10p 502.00p 510.00p 43781
29/03/2021 510.00p 516.80p 499.00p 510.00p 58943
26/03/2021 518.00p 518.00p 508.00p 508.00p 28089
25/03/2021 518.00p 524.00p 509.56p 514.00p 84844
24/03/2021 522.00p 528.00p 520.00p 524.00p 27831
23/03/2021 522.00p 532.56p 518.00p 528.00p 15954
22/03/2021 528.00p 536.00p 522.00p 532.00p 21525
19/03/2021 522.00p 532.92p 518.80p 530.00p 25209
18/03/2021 522.00p 530.29p 516.00p 530.00p 34063
17/03/2021 518.00p 528.00p 517.00p 526.00p 28926
16/03/2021 526.00p 528.00p 516.91p 522.00p 24821
15/03/2021 518.00p 528.00p 512.91p 516.00p 330776
12/03/2021 516.00p 518.00p 512.72p 516.00p 22588
11/03/2021 516.00p 518.00p 509.50p 510.00p 18921
10/03/2021 510.00p 516.80p 508.00p 514.00p 44533
09/03/2021 512.00p 518.00p 506.00p 510.00p 18925
08/03/2021 508.00p 522.00p 494.40p 518.00p 36332
05/03/2021 508.00p 512.00p 495.00p 510.00p 21600
04/03/2021 498.00p 508.00p 495.40p 508.00p 28478
03/03/2021 496.00p 500.00p 484.20p 500.00p 50925
02/03/2021 486.00p 494.90p 481.76p 490.00p 39692
01/03/2021 491.00p 496.00p 487.00p 487.00p 11697
26/02/2021 492.00p 510.00p 491.00p 498.00p 20100
25/02/2021 504.00p 506.00p 491.00p 491.00p 20436
24/02/2021 504.00p 506.00p 493.86p 498.00p 52479
23/02/2021 499.00p 500.00p 493.00p 494.00p 15402
22/02/2021 499.00p 501.20p 491.00p 500.00p 17591
19/02/2021 492.00p 504.00p 490.00p 500.00p 38149
18/02/2021 514.00p 514.00p 490.00p 490.00p 32999
17/02/2021 506.00p 512.00p 500.00p 500.00p 12010
16/02/2021 512.00p 513.60p 500.00p 500.00p 25551
15/02/2021 516.00p 525.75p 500.00p 500.00p 42349
12/02/2021 512.00p 520.00p 512.00p 520.00p 41536
11/02/2021 520.00p 527.33p 516.00p 522.00p 33951
10/02/2021 522.00p 530.00p 516.00p 516.00p 31914
09/02/2021 522.00p 530.00p 510.00p 516.00p 17595
08/02/2021 526.00p 526.00p 513.68p 515.00p 29949
05/02/2021 518.00p 534.00p 502.00p 502.00p 39474
04/02/2021 512.00p 520.00p 507.76p 512.00p 27721
03/02/2021 510.00p 515.10p 502.00p 508.00p 28944
02/02/2021 514.00p 518.00p 504.20p 510.00p 17644
01/02/2021 504.00p 520.00p 503.92p 504.00p 25885
29/01/2021 493.00p 500.00p 482.50p 495.00p 18376
28/01/2021 506.00p 507.56p 480.00p 492.00p 49071
27/01/2021 508.00p 508.00p 500.00p 502.00p 43041
26/01/2021 498.00p 508.74p 493.00p 502.00p 14978
25/01/2021 506.00p 509.60p 493.00p 500.00p 126642
22/01/2021 510.00p 510.00p 499.47p 504.00p 99451
21/01/2021 508.00p 510.00p 498.65p 510.00p 20166
20/01/2021 506.00p 510.00p 500.00p 510.00p 16685
19/01/2021 508.00p 508.00p 492.00p 498.00p 39642
18/01/2021 508.00p 508.00p 491.00p 491.00p 20006
15/01/2021 508.00p 508.00p 491.34p 493.00p 20125
14/01/2021 495.00p 507.00p 495.00p 496.00p 12810
13/01/2021 506.00p 508.00p 489.43p 496.00p 24596
12/01/2021 497.00p 500.00p 491.00p 491.00p 12199
11/01/2021 489.00p 499.34p 489.00p 490.00p 55572
08/01/2021 499.00p 499.00p 492.00p 492.00p 58711
07/01/2021 492.00p 498.00p 491.00p 495.00p 98718
06/01/2021 494.00p 498.88p 487.10p 492.00p 12258
05/01/2021 493.00p 498.00p 484.00p 486.00p 21446
04/01/2021 489.00p 505.58p 478.99p 485.00p 39683
31/12/2020 500.00p 503.00p 488.00p 488.00p 8941
30/12/2020 493.00p 508.00p 489.34p 508.00p 12801
29/12/2020 499.00p 508.00p 485.00p 488.00p 14300
28/12/2020 490.00p 497.00p 485.25p 490.00p 5255
24/12/2020 490.00p 497.00p 485.25p 490.00p 5255
23/12/2020 487.00p 491.62p 478.00p 478.00p 17191
22/12/2020 490.00p 496.00p 490.00p 490.00p 41829
21/12/2020 486.00p 499.00p 485.00p 497.00p 58926
18/12/2020 496.00p 502.00p 485.00p 496.00p 48253

*Close Price adjusted for both dividends and splits