James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
22/05/2019 510.00p 522.00p 500.00p 522.00p 20738
21/05/2019 506.00p 520.00p 498.50p 510.00p 44285
20/05/2019 510.00p 510.00p 497.00p 508.00p 30720
17/05/2019 499.00p 504.00p 490.00p 490.00p 66220
16/05/2019 492.00p 510.00p 490.00p 490.00p 140429
15/05/2019 497.00p 502.00p 490.00p 500.00p 44334
14/05/2019 510.00p 510.00p 490.00p 497.00p 27515
13/05/2019 512.00p 524.00p 503.21p 510.00p 42546
10/05/2019 514.00p 523.00p 504.00p 510.00p 153155
09/05/2019 512.00p 523.00p 504.00p 506.00p 14958
08/05/2019 518.00p 518.00p 508.00p 508.00p 22342
07/05/2019 506.00p 526.00p 506.00p 510.00p 39320
03/05/2019 502.00p 511.52p 491.00p 506.00p 33513
02/05/2019 502.00p 516.00p 491.00p 504.00p 45201
01/05/2019 516.00p 516.00p 491.00p 508.00p 44963
30/04/2019 510.00p 516.00p 500.00p 510.00p 45987
29/04/2019 510.00p 510.00p 495.00p 500.00p 230470
26/04/2019 493.00p 504.00p 485.00p 504.00p 64325
25/04/2019 485.00p 494.19p 484.00p 490.00p 25193
24/04/2019 488.00p 496.23p 484.30p 494.00p 37279
23/04/2019 490.00p 490.00p 481.00p 485.00p 30930
18/04/2019 482.00p 490.00p 481.00p 490.00p 147796
17/04/2019 485.00p 494.00p 480.00p 481.00p 48418
16/04/2019 480.00p 483.00p 467.00p 477.00p 36058
15/04/2019 460.00p 475.00p 454.55p 475.00p 54681
12/04/2019 460.00p 460.00p 452.00p 459.00p 33619
11/04/2019 462.00p 462.00p 450.00p 458.00p 244351
10/04/2019 454.00p 463.00p 442.00p 450.00p 26802
09/04/2019 451.00p 459.00p 450.00p 453.00p 310294
08/04/2019 444.00p 459.00p 444.00p 450.00p 47035
05/04/2019 441.00p 449.20p 440.00p 444.00p 26835
04/04/2019 449.00p 450.95p 440.00p 440.00p 45139
03/04/2019 465.00p 465.00p 416.23p 446.00p 96281
02/04/2019 465.00p 465.00p 440.00p 451.00p 62649
01/04/2019 445.00p 450.00p 443.73p 446.50p 57599
29/03/2019 455.00p 460.00p 445.00p 445.00p 50999
28/03/2019 445.00p 454.00p 444.00p 447.00p 53653
27/03/2019 445.00p 450.00p 440.00p 447.00p 40402
26/03/2019 457.00p 458.00p 441.20p 451.00p 30998
25/03/2019 446.00p 461.00p 436.00p 440.00p 107661
22/03/2019 451.00p 464.00p 450.00p 460.00p 10004
21/03/2019 448.00p 464.00p 447.00p 464.00p 32043
20/03/2019 459.00p 465.00p 444.00p 465.00p 45138
19/03/2019 451.00p 461.00p 441.00p 450.00p 54630
18/03/2019 469.00p 469.00p 450.00p 450.00p 35637
15/03/2019 466.00p 466.00p 451.00p 452.00p 30005
14/03/2019 462.00p 466.00p 451.00p 456.00p 89994
13/03/2019 456.00p 468.00p 456.00p 468.00p 56883
12/03/2019 460.00p 470.00p 453.00p 470.00p 57635
11/03/2019 475.00p 475.00p 452.87p 471.00p 26049
08/03/2019 470.00p 470.00p 453.00p 466.00p 24391
07/03/2019 469.00p 470.00p 458.00p 470.00p 21258
06/03/2019 470.00p 470.00p 460.10p 466.00p 16856
05/03/2019 472.00p 477.24p 461.00p 463.00p 38567
04/03/2019 480.00p 480.00p 462.80p 472.00p 23404
01/03/2019 467.00p 478.83p 455.00p 467.00p 131012
28/02/2019 466.00p 479.00p 460.00p 460.00p 35567
27/02/2019 455.00p 479.00p 455.00p 478.00p 20287
26/02/2019 455.00p 472.00p 455.00p 462.00p 30693
25/02/2019 478.00p 480.00p 460.00p 460.00p 36938
22/02/2019 464.00p 472.00p 458.00p 466.00p 18654
21/02/2019 480.00p 480.00p 464.00p 472.00p 37330
20/02/2019 490.00p 490.00p 465.00p 465.00p 90106
19/02/2019 464.00p 488.00p 464.00p 480.00p 76974
18/02/2019 455.00p 478.00p 455.00p 466.00p 17173
15/02/2019 456.00p 479.00p 455.00p 455.00p 56317
14/02/2019 461.00p 472.00p 458.56p 462.00p 28474
13/02/2019 456.00p 470.00p 456.00p 470.00p 44333
12/02/2019 473.00p 473.00p 460.00p 470.00p 54357
11/02/2019 457.00p 468.04p 457.00p 461.00p 24703
08/02/2019 458.00p 472.00p 458.00p 470.00p 43530
07/02/2019 456.00p 472.00p 456.00p 460.00p 29995
06/02/2019 456.00p 465.70p 456.00p 460.00p 11495
05/02/2019 472.00p 472.00p 458.00p 465.00p 252682
04/02/2019 458.00p 475.20p 458.00p 463.00p 19072
01/02/2019 470.00p 476.00p 460.00p 463.00p 38699
31/01/2019 456.00p 466.00p 456.00p 460.00p 146718
30/01/2019 455.00p 469.11p 455.00p 460.00p 19089
29/01/2019 461.00p 468.00p 460.00p 460.00p 30806
28/01/2019 455.00p 470.00p 449.00p 470.00p 44601
25/01/2019 455.00p 466.00p 455.00p 455.00p 23620
24/01/2019 456.00p 467.00p 456.00p 456.00p 19884
23/01/2019 470.00p 470.00p 455.00p 455.00p 40363
22/01/2019 457.00p 463.00p 450.00p 450.00p 42136
21/01/2019 450.00p 470.00p 450.00p 470.00p 47050
18/01/2019 445.00p 469.00p 445.00p 455.00p 39274
17/01/2019 451.00p 459.80p 449.40p 450.00p 18733
16/01/2019 445.00p 460.00p 445.00p 448.00p 15167
15/01/2019 460.00p 460.00p 448.00p 450.00p 8083
14/01/2019 452.00p 460.00p 440.00p 460.00p 279374
11/01/2019 440.00p 460.00p 440.00p 453.00p 29791
10/01/2019 448.00p 458.00p 435.00p 440.00p 42969
09/01/2019 430.00p 444.00p 430.00p 436.00p 72626
08/01/2019 425.00p 445.00p 425.00p 434.00p 75676
07/01/2019 428.00p 444.00p 428.00p 428.00p 34068
04/01/2019 440.00p 440.00p 427.00p 427.00p 13263
03/01/2019 426.00p 439.00p 426.00p 428.00p 31019
02/01/2019 420.00p 437.00p 420.00p 428.00p 27761
31/12/2018 420.00p 430.00p 420.00p 427.00p 4302
28/12/2018 426.00p 440.00p 425.00p 430.00p 6695
27/12/2018 439.00p 440.00p 422.00p 440.00p 9696
24/12/2018 425.00p 426.08p 420.00p 420.00p 7800
21/12/2018 420.00p 440.00p 420.00p 430.00p 46422
20/12/2018 429.00p 440.00p 422.00p 437.00p 135834
19/12/2018 431.00p 435.00p 426.00p 426.00p 16131
18/12/2018 420.00p 430.00p 420.00p 430.00p 34409
17/12/2018 424.00p 437.00p 420.00p 425.00p 45495
14/12/2018 410.00p 425.00p 410.00p 424.00p 23952
13/12/2018 422.00p 422.00p 415.00p 418.00p 26589
12/12/2018 412.00p 422.00p 409.20p 422.00p 18035
11/12/2018 415.00p 420.00p 411.68p 412.00p 23767
10/12/2018 415.00p 415.00p 404.00p 411.00p 53014
07/12/2018 406.00p 415.00p 401.96p 410.00p 41982
06/12/2018 401.00p 412.00p 390.00p 405.00p 110013
05/12/2018 408.00p 415.20p 401.00p 406.00p 13074
04/12/2018 412.00p 415.00p 405.00p 411.00p 35822
03/12/2018 415.00p 416.16p 400.00p 411.00p 28675
30/11/2018 409.00p 419.00p 403.00p 408.00p 35411
29/11/2018 396.00p 409.36p 395.00p 402.00p 31195
28/11/2018 386.00p 395.00p 377.56p 391.00p 27161
27/11/2018 390.00p 390.00p 378.00p 385.00p 109745
26/11/2018 377.00p 387.07p 375.00p 383.00p 22196
23/11/2018 369.00p 376.50p 367.00p 372.00p 26558
22/11/2018 385.00p 391.16p 365.00p 367.00p 53023
21/11/2018 385.00p 395.00p 385.00p 388.00p 24274
20/11/2018 385.00p 393.23p 385.00p 388.00p 25737
19/11/2018 388.00p 391.00p 385.00p 389.00p 19276
16/11/2018 397.00p 400.00p 388.00p 388.00p 129564
15/11/2018 397.00p 403.28p 396.00p 398.00p 15492
14/11/2018 400.00p 404.00p 398.00p 401.00p 11631
13/11/2018 382.00p 399.16p 382.00p 391.00p 14956
12/11/2018 388.00p 391.56p 383.00p 388.00p 36900
09/11/2018 391.00p 392.02p 385.00p 385.00p 14444
08/11/2018 394.00p 401.75p 381.00p 385.00p 92731
07/11/2018 395.00p 401.69p 395.00p 398.00p 28601
06/11/2018 400.00p 400.00p 391.00p 395.00p 55380
05/11/2018 395.00p 399.00p 393.72p 395.00p 7786
02/11/2018 387.00p 392.50p 385.00p 390.00p 28747
01/11/2018 385.00p 388.16p 384.00p 388.00p 39097
31/10/2018 379.00p 389.00p 378.00p 386.00p 54084
30/10/2018 377.00p 380.00p 369.00p 377.00p 50777
29/10/2018 371.00p 380.00p 371.00p 371.00p 43326
26/10/2018 377.00p 381.52p 365.00p 375.00p 49538
25/10/2018 382.00p 384.00p 370.25p 380.00p 87407
24/10/2018 396.00p 399.00p 380.00p 380.00p 77456
23/10/2018 395.00p 403.55p 388.00p 390.00p 81398
22/10/2018 403.00p 405.00p 395.00p 395.00p 68700
19/10/2018 402.00p 402.00p 395.00p 400.00p 34156
18/10/2018 392.00p 405.00p 392.00p 399.00p 24098
17/10/2018 391.00p 396.00p 391.00p 393.00p 31483
16/10/2018 391.00p 397.00p 380.00p 393.00p 28447
15/10/2018 400.00p 400.00p 385.00p 388.00p 65235
12/10/2018 398.00p 405.00p 394.65p 400.00p 61145
11/10/2018 415.00p 428.35p 392.00p 395.00p 78098
10/10/2018 425.00p 429.75p 425.00p 425.00p 55599
09/10/2018 426.00p 437.40p 425.00p 429.00p 34437
08/10/2018 429.00p 437.00p 424.00p 430.00p 51160
05/10/2018 423.00p 426.00p 421.00p 425.00p 48331
04/10/2018 420.00p 423.00p 411.00p 420.00p 114597
03/10/2018 410.00p 420.00p 403.00p 415.00p 54927
02/10/2018 415.00p 422.40p 398.00p 401.00p 34621
01/10/2018 426.00p 426.00p 410.00p 413.00p 74146
28/09/2018 427.00p 427.00p 415.00p 415.00p 34525
27/09/2018 424.00p 430.00p 423.00p 427.00p 62099
26/09/2018 433.00p 433.00p 421.00p 425.00p 58987
25/09/2018 431.00p 441.60p 426.00p 429.00p 22721
24/09/2018 435.00p 439.00p 426.45p 435.00p 31893
21/09/2018 427.00p 434.17p 426.00p 432.00p 32096
20/09/2018 422.00p 434.00p 422.00p 430.00p 30229
19/09/2018 424.00p 430.00p 418.00p 423.00p 27097
18/09/2018 413.00p 425.00p 411.40p 424.00p 22847
17/09/2018 410.00p 425.00p 407.33p 422.00p 44117
14/09/2018 410.00p 415.00p 402.10p 406.00p 49785
13/09/2018 415.00p 415.00p 406.95p 412.00p 53749
12/09/2018 413.00p 414.00p 406.00p 408.00p 11287
11/09/2018 402.00p 408.00p 401.00p 401.00p 27480
10/09/2018 401.00p 414.00p 399.00p 406.00p 60656
07/09/2018 403.00p 413.10p 398.00p 406.00p 46843
06/09/2018 401.00p 403.00p 395.00p 403.00p 30292
05/09/2018 406.00p 409.00p 396.00p 400.00p 74256
04/09/2018 399.00p 410.00p 391.00p 410.00p 37726
03/09/2018 396.00p 415.00p 390.00p 400.00p 40663
31/08/2018 392.00p 405.00p 392.00p 399.00p 64832
30/08/2018 395.00p 399.33p 393.50p 398.00p 34602
29/08/2018 401.00p 408.00p 386.00p 395.00p 170601
28/08/2018 401.00p 410.00p 395.22p 410.00p 45012
24/08/2018 407.00p 410.00p 400.00p 408.00p 124961
23/08/2018 409.00p 417.66p 402.00p 408.00p 32232
22/08/2018 401.00p 417.00p 401.00p 417.00p 28671
21/08/2018 412.00p 412.00p 400.00p 403.00p 58240
20/08/2018 414.00p 415.00p 400.00p 406.00p 53551
17/08/2018 411.00p 416.76p 403.00p 405.00p 23953
16/08/2018 398.00p 415.00p 398.00p 410.00p 57035
15/08/2018 391.00p 401.00p 381.00p 401.00p 82308
14/08/2018 386.00p 399.00p 386.00p 395.00p 49183
13/08/2018 391.00p 400.00p 391.00p 398.00p 44879
10/08/2018 399.00p 399.00p 387.00p 396.00p 40579
09/08/2018 383.00p 400.00p 378.42p 394.00p 45342
08/08/2018 380.00p 383.00p 375.00p 379.00p 106636
07/08/2018 378.00p 384.00p 377.00p 377.00p 140703

*Close Price adjusted for both dividends and splits