James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/07/2020 528.00p 532.00p 520.65p 528.00p 19192
16/07/2020 532.00p 532.00p 518.00p 524.00p 16874
15/07/2020 524.00p 532.00p 512.56p 532.00p 37443
14/07/2020 508.00p 526.00p 508.00p 520.00p 37262
13/07/2020 516.00p 524.40p 516.00p 518.00p 23222
10/07/2020 504.00p 528.00p 504.00p 518.00p 30395
09/07/2020 524.00p 524.00p 512.00p 517.00p 26315
08/07/2020 512.00p 522.00p 500.00p 522.00p 16307
07/07/2020 512.00p 525.16p 512.00p 517.00p 40836
06/07/2020 516.00p 524.00p 515.00p 518.00p 10693
03/07/2020 528.00p 530.00p 514.00p 524.00p 21078
02/07/2020 532.00p 532.00p 510.00p 522.00p 16731
01/07/2020 518.00p 532.00p 515.00p 528.00p 20357
30/06/2020 514.00p 526.00p 512.00p 518.00p 26941
29/06/2020 510.00p 527.00p 510.00p 514.00p 9951
26/06/2020 520.00p 532.00p 513.78p 522.00p 26405
25/06/2020 514.00p 536.00p 509.26p 519.00p 22853
24/06/2020 528.00p 528.00p 506.00p 520.00p 11962
23/06/2020 512.00p 530.00p 506.00p 508.00p 13344
22/06/2020 502.00p 518.00p 502.00p 518.00p 16157
19/06/2020 512.00p 512.00p 500.00p 510.00p 55969
18/06/2020 516.00p 516.00p 502.00p 510.00p 56625
17/06/2020 514.00p 524.00p 512.00p 515.00p 40059
16/06/2020 524.00p 530.00p 516.00p 516.00p 15136
15/06/2020 530.00p 530.00p 512.00p 520.00p 22859
12/06/2020 514.00p 525.92p 514.00p 520.00p 27276
11/06/2020 514.00p 524.00p 512.00p 518.00p 66261
10/06/2020 518.00p 538.00p 518.00p 536.00p 11734
09/06/2020 514.00p 537.00p 512.00p 530.00p 16916
08/06/2020 532.00p 532.00p 512.00p 532.00p 19578
05/06/2020 532.00p 534.00p 522.00p 526.00p 17487
04/06/2020 514.00p 534.90p 514.00p 518.00p 16387
03/06/2020 514.00p 524.00p 514.00p 521.00p 38836
02/06/2020 534.00p 534.00p 512.00p 518.00p 14869
29/05/2020 520.00p 547.80p 502.40p 520.00p 20985
28/05/2020 522.00p 524.00p 512.00p 524.00p 15734
27/05/2020 502.00p 519.00p 502.00p 510.00p 12819
26/05/2020 518.00p 524.00p 504.00p 520.00p 16835
25/05/2020 491.00p 520.00p 491.00p 508.00p 7528
22/05/2020 491.00p 520.00p 491.00p 508.00p 7528
21/05/2020 516.00p 516.00p 502.00p 516.00p 9708
20/05/2020 490.00p 515.00p 490.00p 514.00p 8926
19/05/2020 504.00p 520.00p 490.00p 500.00p 11065
18/05/2020 506.00p 522.00p 502.50p 522.00p 30271
15/05/2020 508.00p 516.00p 490.00p 490.00p 23392
14/05/2020 502.00p 507.84p 481.00p 496.00p 19612
13/05/2020 506.00p 512.00p 500.00p 512.00p 29189
12/05/2020 510.00p 516.00p 502.10p 511.00p 30153
11/05/2020 516.00p 516.00p 504.00p 514.00p 25808
08/05/2020 502.00p 513.29p 500.00p 500.00p 17377
07/05/2020 502.00p 513.29p 500.00p 500.00p 17377
06/05/2020 491.00p 518.00p 491.00p 518.00p 34994
05/05/2020 504.00p 512.00p 493.00p 512.00p 10141
04/05/2020 481.00p 510.00p 481.00p 510.00p 70356
01/05/2020 500.00p 502.00p 488.00p 498.00p 19881
30/04/2020 491.00p 504.65p 481.00p 498.00p 12647
29/04/2020 502.00p 504.00p 495.00p 504.00p 23371
28/04/2020 495.00p 508.75p 495.00p 497.00p 18266
27/04/2020 500.00p 510.00p 500.00p 510.00p 12135
24/04/2020 490.00p 497.00p 490.00p 490.00p 9807
23/04/2020 488.00p 504.00p 485.00p 487.00p 45047
22/04/2020 500.00p 500.00p 490.00p 496.00p 18143
21/04/2020 492.00p 505.75p 481.00p 493.00p 64078
20/04/2020 498.00p 506.00p 481.00p 494.00p 47527
17/04/2020 486.00p 506.00p 481.00p 499.50p 40791
16/04/2020 481.00p 497.60p 481.00p 488.00p 35236
15/04/2020 492.00p 494.00p 490.00p 493.00p 74606
14/04/2020 496.00p 510.00p 491.00p 494.00p 65941
09/04/2020 499.00p 520.00p 494.65p 500.00p 94200
08/04/2020 480.00p 506.00p 478.00p 506.00p 31901
07/04/2020 472.00p 490.00p 470.00p 485.00p 68680
06/04/2020 470.00p 480.26p 470.00p 474.00p 48281
03/04/2020 464.00p 477.20p 463.00p 474.00p 38054
02/04/2020 462.00p 476.90p 456.20p 470.00p 49709
01/04/2020 479.00p 479.00p 456.00p 466.00p 48995
31/03/2020 479.00p 486.00p 463.00p 486.00p 53288
30/03/2020 450.00p 470.00p 425.00p 463.00p 36099
27/03/2020 434.00p 445.00p 414.94p 440.00p 18126
26/03/2020 411.00p 435.00p 404.00p 435.00p 111714
25/03/2020 424.00p 449.00p 411.00p 425.00p 39109
24/03/2020 367.00p 425.00p 367.00p 420.00p 45806
23/03/2020 354.00p 390.00p 340.00p 365.00p 37534
20/03/2020 375.00p 390.00p 360.00p 375.00p 48111
19/03/2020 365.00p 387.00p 355.00p 369.50p 41940
18/03/2020 408.00p 420.00p 370.00p 385.00p 46377
17/03/2020 460.00p 465.00p 400.00p 400.00p 83721
16/03/2020 461.00p 482.00p 450.00p 460.00p 57556
13/03/2020 475.00p 494.52p 471.54p 480.00p 22843
12/03/2020 470.00p 485.50p 467.00p 480.00p 28331
11/03/2020 475.00p 489.43p 470.00p 475.00p 79433
10/03/2020 480.00p 499.00p 470.00p 470.00p 29179
09/03/2020 470.00p 490.00p 450.00p 490.00p 31417
06/03/2020 489.00p 492.00p 479.44p 492.00p 48062
05/03/2020 485.00p 499.55p 481.00p 490.00p 20170
04/03/2020 491.00p 510.00p 484.00p 488.00p 19708
03/03/2020 493.00p 510.00p 485.00p 506.00p 47804
02/03/2020 491.00p 500.00p 478.00p 480.00p 28875
28/02/2020 522.00p 539.46p 486.00p 486.00p 43743
27/02/2020 530.00p 540.00p 522.00p 530.00p 11976
26/02/2020 542.00p 550.00p 520.00p 529.00p 41113
25/02/2020 544.00p 555.00p 542.00p 546.00p 38778
24/02/2020 550.00p 552.70p 540.00p 548.00p 43675
21/02/2020 550.00p 569.00p 550.00p 550.00p 14327
20/02/2020 558.00p 568.00p 546.00p 568.00p 23204
19/02/2020 544.00p 557.00p 544.00p 544.00p 13307
18/02/2020 556.00p 560.00p 544.00p 560.00p 21011
17/02/2020 534.00p 557.52p 542.48p 550.00p 6210
14/02/2020 534.00p 560.00p 532.00p 544.00p 19741
13/02/2020 538.00p 547.00p 536.00p 545.00p 64930
12/02/2020 544.00p 548.00p 536.00p 544.00p 5281
11/02/2020 540.00p 548.00p 538.00p 538.00p 25028
10/02/2020 544.00p 546.00p 536.00p 538.00p 45093
07/02/2020 560.00p 561.44p 534.00p 534.00p 28199
06/02/2020 574.00p 574.00p 560.00p 560.00p 28241
05/02/2020 564.00p 570.00p 562.00p 564.00p 40436
04/02/2020 562.00p 580.00p 562.00p 564.00p 20133
03/02/2020 560.00p 574.00p 560.00p 564.00p 47912
31/01/2020 574.00p 574.00p 564.00p 570.00p 30042
30/01/2020 564.00p 575.00p 562.00p 566.00p 18232
29/01/2020 566.00p 572.00p 564.00p 564.00p 32046
28/01/2020 564.00p 570.00p 562.00p 564.00p 53013
27/01/2020 578.00p 578.00p 560.00p 562.00p 32266
24/01/2020 550.00p 578.00p 550.00p 562.00p 23057
23/01/2020 570.00p 580.00p 550.00p 552.00p 46857
22/01/2020 554.00p 570.00p 554.00p 570.00p 59741
21/01/2020 546.00p 554.00p 546.00p 551.00p 54450
20/01/2020 560.00p 560.00p 545.00p 546.00p 42743
17/01/2020 558.00p 568.00p 556.00p 558.00p 188943
16/01/2020 562.00p 568.00p 552.00p 562.00p 37617
15/01/2020 554.00p 566.00p 549.35p 562.00p 22677
14/01/2020 542.00p 558.00p 542.00p 550.00p 29114
13/01/2020 554.00p 556.00p 542.00p 556.00p 14107
10/01/2020 542.00p 550.00p 540.00p 540.00p 25545
09/01/2020 548.00p 549.92p 538.80p 540.00p 18503
08/01/2020 536.00p 547.90p 536.00p 536.00p 44031
07/01/2020 538.00p 547.90p 533.60p 546.00p 20558
06/01/2020 542.00p 546.00p 530.89p 538.00p 13391
03/01/2020 540.00p 544.00p 532.00p 532.00p 20480
02/01/2020 548.00p 548.00p 536.00p 541.00p 4573
31/12/2019 548.00p 548.00p 539.00p 543.00p 2004
30/12/2019 546.00p 547.64p 536.00p 546.00p 11193
27/12/2019 540.00p 550.00p 534.00p 546.00p 12156
24/12/2019 558.00p 558.00p 540.00p 540.00p 14919
23/12/2019 558.00p 558.00p 540.00p 540.00p 26355
20/12/2019 568.00p 568.00p 540.00p 540.00p 62284
19/12/2019 558.00p 570.00p 552.00p 560.00p 103111
18/12/2019 556.00p 560.00p 550.49p 552.00p 19725
17/12/2019 556.00p 558.00p 546.10p 550.00p 27042
16/12/2019 532.00p 556.75p 530.00p 546.00p 43147
13/12/2019 530.00p 540.50p 514.42p 530.00p 45786
12/12/2019 510.00p 522.00p 506.15p 522.00p 96959
11/12/2019 504.00p 516.60p 504.00p 511.00p 31094
10/12/2019 506.00p 516.40p 505.00p 506.00p 15489
09/12/2019 518.00p 518.00p 508.00p 512.00p 20559
06/12/2019 504.00p 516.40p 502.00p 510.00p 22988
05/12/2019 516.00p 516.40p 504.00p 504.00p 13363
04/12/2019 514.00p 514.00p 506.00p 514.00p 12369
03/12/2019 508.00p 514.24p 502.00p 504.00p 24772
02/12/2019 502.00p 509.20p 502.00p 502.00p 11173
29/11/2019 508.00p 510.00p 503.60p 505.00p 34166
28/11/2019 500.00p 510.00p 500.00p 505.00p 27412
27/11/2019 500.00p 506.80p 500.00p 504.00p 29479
26/11/2019 508.00p 508.00p 497.50p 500.50p 16649
25/11/2019 492.00p 507.00p 490.00p 493.00p 29494
22/11/2019 499.00p 507.40p 490.00p 492.00p 13274
21/11/2019 498.00p 507.00p 498.00p 503.00p 11776
20/11/2019 502.00p 508.00p 500.00p 500.00p 20187
19/11/2019 504.00p 504.00p 500.00p 500.00p 31110
18/11/2019 502.00p 508.00p 496.00p 504.00p 60342
15/11/2019 512.00p 512.00p 494.00p 494.00p 31293
14/11/2019 500.00p 512.00p 500.00p 508.00p 16755
13/11/2019 510.00p 514.00p 496.00p 502.00p 14839
12/11/2019 499.00p 510.00p 499.00p 510.00p 34516
11/11/2019 506.00p 510.00p 498.00p 498.00p 15408
08/11/2019 512.00p 514.00p 498.00p 502.00p 125333
07/11/2019 498.00p 511.75p 498.00p 510.00p 20268
06/11/2019 520.00p 520.00p 505.00p 516.00p 14363
05/11/2019 508.00p 520.00p 505.15p 516.00p 14405
04/11/2019 518.00p 518.00p 504.00p 516.00p 40853
01/11/2019 518.00p 518.00p 502.00p 504.00p 11161
31/10/2019 502.00p 511.50p 502.00p 506.00p 6107
30/10/2019 512.00p 518.00p 504.00p 511.00p 6882
29/10/2019 514.00p 514.00p 508.00p 514.00p 27317
28/10/2019 512.00p 512.00p 504.00p 512.00p 79060
25/10/2019 510.00p 518.00p 508.00p 514.00p 16775
24/10/2019 502.00p 519.64p 502.00p 514.00p 12071
23/10/2019 518.00p 520.00p 510.00p 520.00p 13285
22/10/2019 514.00p 516.40p 506.80p 516.00p 11662
21/10/2019 510.00p 516.95p 504.00p 504.00p 51719
18/10/2019 514.00p 518.00p 508.00p 518.00p 45226
17/10/2019 514.00p 518.00p 506.00p 518.00p 15287
16/10/2019 518.00p 518.00p 508.00p 513.00p 16269
15/10/2019 504.00p 516.00p 502.24p 508.00p 25511
14/10/2019 518.00p 518.00p 502.00p 516.00p 21979
11/10/2019 508.00p 518.00p 508.00p 518.00p 25474
10/10/2019 510.00p 515.50p 508.00p 508.00p 21906
09/10/2019 508.00p 518.00p 508.00p 508.00p 18521
08/10/2019 514.00p 516.00p 507.68p 516.00p 10121
07/10/2019 510.00p 518.00p 506.00p 518.00p 33881
04/10/2019 514.00p 514.00p 504.00p 504.00p 42162

*Close Price adjusted for both dividends and splits