James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
03/10/2019 516.00p 516.00p 505.00p 505.00p 3992
02/10/2019 516.00p 516.00p 504.50p 514.00p 25759
01/10/2019 518.00p 520.00p 504.10p 516.00p 16178
30/09/2019 508.00p 515.00p 494.65p 504.00p 35817
27/09/2019 498.00p 520.00p 498.00p 500.00p 14220
26/09/2019 522.00p 522.00p 498.00p 516.00p 30177
25/09/2019 520.00p 520.00p 498.00p 512.00p 18516
24/09/2019 504.00p 520.00p 497.00p 516.00p 30619
23/09/2019 510.00p 524.00p 498.00p 510.00p 45740
20/09/2019 499.00p 511.75p 499.00p 500.00p 14257
19/09/2019 499.00p 514.00p 499.00p 508.00p 14051
18/09/2019 520.00p 520.00p 500.00p 520.00p 12854
17/09/2019 520.00p 520.00p 500.00p 520.00p 14872
16/09/2019 500.00p 518.00p 500.00p 516.00p 9756
13/09/2019 518.00p 530.00p 496.00p 496.00p 15195
12/09/2019 500.00p 519.64p 491.00p 502.00p 10479
11/09/2019 510.00p 510.00p 494.00p 502.50p 30949
10/09/2019 504.00p 508.00p 491.00p 508.00p 13452
09/09/2019 494.00p 502.00p 492.00p 494.00p 16309
06/09/2019 504.00p 508.00p 495.50p 508.00p 14852
05/09/2019 494.00p 508.00p 481.00p 504.00p 33378
04/09/2019 494.00p 495.00p 481.00p 481.00p 8274
03/09/2019 481.00p 495.00p 480.00p 480.00p 17530
02/09/2019 480.00p 495.00p 480.00p 494.00p 14209
30/08/2019 486.00p 503.66p 480.00p 480.00p 23142
29/08/2019 500.00p 507.58p 490.18p 504.00p 107446
28/08/2019 490.00p 502.00p 490.00p 490.00p 4038
27/08/2019 489.00p 510.00p 488.00p 500.00p 90459
23/08/2019 504.00p 508.00p 487.00p 492.00p 28334
22/08/2019 499.00p 510.00p 495.00p 510.00p 25984
21/08/2019 506.00p 508.00p 489.83p 508.00p 22796
20/08/2019 492.00p 497.00p 485.00p 486.00p 16083
19/08/2019 508.00p 508.00p 492.00p 492.00p 15098
16/08/2019 504.00p 524.00p 496.00p 508.00p 39417
15/08/2019 512.00p 522.18p 502.00p 514.00p 33260
14/08/2019 528.00p 530.00p 512.00p 524.00p 10536
13/08/2019 528.00p 528.00p 514.24p 528.00p 17889
12/08/2019 504.00p 524.24p 504.00p 516.00p 11862
09/08/2019 508.00p 518.00p 504.00p 518.00p 29589
08/08/2019 506.00p 520.00p 506.00p 514.00p 11852
07/08/2019 518.00p 518.00p 504.00p 504.00p 44317
06/08/2019 510.00p 514.00p 504.00p 510.00p 78109
05/08/2019 514.00p 519.28p 510.00p 510.00p 46360
02/08/2019 504.00p 516.00p 502.00p 510.00p 25116
01/08/2019 510.00p 518.00p 508.00p 512.00p 20800
31/07/2019 514.00p 516.00p 508.00p 510.00p 59994
30/07/2019 516.00p 516.00p 504.00p 514.00p 30021
29/07/2019 490.00p 530.00p 490.00p 512.00p 31902
26/07/2019 504.00p 514.00p 494.00p 508.00p 14752
25/07/2019 498.00p 510.00p 494.00p 494.00p 1754
24/07/2019 508.00p 520.00p 492.50p 506.00p 22348
23/07/2019 520.00p 520.00p 502.16p 512.00p 17716
22/07/2019 510.00p 514.00p 502.00p 510.00p 30111
19/07/2019 500.00p 516.00p 500.00p 512.00p 11124
18/07/2019 504.00p 513.75p 502.00p 510.00p 51199
17/07/2019 520.00p 520.00p 512.00p 516.00p 121381
16/07/2019 512.00p 524.00p 512.00p 518.00p 61283
15/07/2019 514.00p 524.00p 514.00p 516.00p 22841
12/07/2019 514.00p 524.00p 512.00p 516.00p 143616
11/07/2019 512.00p 522.00p 512.00p 516.00p 21653
10/07/2019 520.00p 520.00p 513.00p 514.00p 79769
09/07/2019 520.00p 520.00p 511.55p 514.00p 6990
08/07/2019 516.00p 529.10p 510.00p 512.00p 22515
05/07/2019 518.00p 519.00p 506.00p 506.00p 17871
04/07/2019 526.00p 526.00p 502.00p 510.00p 18892
03/07/2019 502.00p 518.00p 502.00p 510.00p 22585
02/07/2019 500.00p 516.00p 500.00p 510.00p 25082
01/07/2019 500.00p 530.00p 500.00p 504.00p 79669
28/06/2019 512.00p 520.00p 512.00p 514.00p 39111
27/06/2019 500.00p 520.00p 500.00p 516.00p 27493
26/06/2019 500.00p 526.00p 500.00p 518.00p 28637
25/06/2019 512.00p 522.00p 512.00p 520.00p 30062
24/06/2019 518.00p 530.00p 510.60p 516.00p 23700
21/06/2019 526.00p 526.00p 500.00p 522.00p 287428
20/06/2019 500.00p 518.00p 500.00p 502.00p 30758
19/06/2019 510.00p 530.00p 510.00p 514.00p 33097
18/06/2019 512.00p 520.00p 512.00p 514.00p 18903
17/06/2019 510.00p 518.00p 502.20p 510.00p 26355
14/06/2019 502.00p 514.00p 500.00p 506.00p 41300
13/06/2019 512.00p 520.00p 504.00p 510.00p 50187
12/06/2019 528.00p 528.00p 517.20p 520.00p 131904
11/06/2019 520.00p 524.00p 513.20p 522.00p 223199
10/06/2019 514.00p 531.82p 514.00p 520.00p 53343
07/06/2019 526.00p 528.50p 520.00p 528.00p 22345
06/06/2019 528.00p 530.00p 520.00p 520.00p 155591
05/06/2019 520.00p 532.00p 520.00p 532.00p 27460
04/06/2019 520.00p 528.00p 520.00p 522.00p 15202
03/06/2019 528.00p 532.00p 520.00p 524.00p 38835
31/05/2019 520.00p 531.84p 516.00p 530.00p 54447
30/05/2019 524.00p 530.00p 514.00p 514.00p 18767
29/05/2019 512.00p 532.00p 512.00p 524.00p 57779
28/05/2019 516.00p 525.90p 502.00p 516.00p 44969
24/05/2019 526.00p 530.00p 516.00p 516.00p 50199
23/05/2019 520.00p 526.00p 510.00p 520.00p 25983

*Close Price adjusted for both dividends and splits