James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/08/2018 378.00p 384.00p 377.00p 377.00p 140703
06/08/2018 383.00p 383.00p 379.00p 382.00p 44483
03/08/2018 384.00p 385.00p 378.00p 382.00p 77978
02/08/2018 384.00p 387.00p 375.00p 379.00p 125433
01/08/2018 386.00p 393.00p 383.00p 388.00p 66086
31/07/2018 390.00p 400.00p 386.00p 388.00p 67675
30/07/2018 394.00p 395.00p 385.00p 394.00p 52291
27/07/2018 398.00p 398.00p 386.00p 390.00p 65794
26/07/2018 397.00p 399.00p 392.00p 397.00p 51661
25/07/2018 395.00p 400.00p 392.00p 399.00p 39090
24/07/2018 398.00p 398.00p 386.00p 386.00p 27572
23/07/2018 396.00p 400.00p 393.00p 398.00p 20069
20/07/2018 399.00p 400.00p 395.00p 400.00p 41510
19/07/2018 399.00p 401.00p 388.00p 394.00p 104674
18/07/2018 400.00p 400.00p 394.00p 396.00p 24255
17/07/2018 400.00p 400.00p 393.00p 398.00p 17401
16/07/2018 400.00p 401.00p 389.00p 394.00p 46479
13/07/2018 404.00p 404.00p 397.00p 400.00p 49823
12/07/2018 400.00p 400.00p 396.00p 400.00p 24697
11/07/2018 401.00p 402.00p 393.00p 400.00p 41611
10/07/2018 404.00p 404.00p 394.00p 399.00p 37851
09/07/2018 399.00p 400.00p 391.20p 399.00p 48606
06/07/2018 399.00p 401.90p 391.00p 395.00p 56865
05/07/2018 397.00p 398.00p 392.00p 398.00p 28795
04/07/2018 395.00p 404.00p 381.00p 397.00p 65094
03/07/2018 401.00p 408.00p 396.00p 400.00p 58736
02/07/2018 409.00p 409.00p 394.00p 400.00p 35154
29/06/2018 400.00p 410.00p 400.00p 402.00p 52322
28/06/2018 404.00p 413.00p 400.00p 403.00p 19154
27/06/2018 414.00p 416.15p 405.00p 405.00p 54885
26/06/2018 390.00p 415.00p 380.00p 410.00p 48198
25/06/2018 410.00p 415.00p 391.00p 391.00p 31358
22/06/2018 428.00p 443.47p 404.00p 404.00p 82155
21/06/2018 446.00p 452.00p 425.00p 425.00p 46698
20/06/2018 455.00p 455.00p 441.00p 441.00p 128327
19/06/2018 456.00p 459.96p 441.00p 446.00p 55263
18/06/2018 441.00p 454.10p 441.00p 452.00p 46767
15/06/2018 432.00p 453.00p 432.00p 453.00p 80137
14/06/2018 429.00p 432.00p 421.00p 432.00p 15635
13/06/2018 427.00p 430.00p 420.00p 425.00p 41904
12/06/2018 411.00p 429.00p 411.00p 420.00p 71801
11/06/2018 424.00p 428.00p 411.00p 415.00p 29739
08/06/2018 420.00p 429.59p 413.00p 413.00p 55589
07/06/2018 421.00p 429.00p 415.00p 422.00p 41814
06/06/2018 405.00p 424.00p 405.00p 419.00p 37063
05/06/2018 409.00p 414.00p 400.00p 410.00p 43271
04/06/2018 394.00p 410.00p 394.00p 402.00p 44070
01/06/2018 406.00p 414.00p 400.00p 414.00p 63702
31/05/2018 407.00p 414.00p 405.00p 408.00p 32697
30/05/2018 401.00p 415.22p 401.00p 413.00p 27743
29/05/2018 416.00p 416.00p 401.00p 407.00p 44048
25/05/2018 405.00p 415.00p 403.59p 414.00p 89479
24/05/2018 415.00p 416.00p 407.00p 411.00p 27851
23/05/2018 403.00p 420.00p 402.00p 410.00p 57280
22/05/2018 410.00p 420.00p 407.00p 420.00p 32930
21/05/2018 413.00p 414.00p 401.00p 408.00p 40542
18/05/2018 401.00p 412.00p 398.10p 407.00p 53548
17/05/2018 398.00p 413.00p 398.00p 403.00p 98859
16/05/2018 407.00p 410.00p 402.00p 409.00p 28093
15/05/2018 399.00p 408.00p 398.00p 400.00p 29080
14/05/2018 403.00p 410.00p 391.00p 401.00p 98597
11/05/2018 394.00p 404.00p 380.00p 400.00p 41970
10/05/2018 391.00p 400.00p 390.11p 399.00p 34456
09/05/2018 385.00p 397.00p 382.26p 396.00p 145967
08/05/2018 384.00p 391.00p 383.55p 391.00p 74526
04/05/2018 382.00p 389.00p 376.85p 377.00p 133631
03/05/2018 372.00p 391.00p 372.00p 384.00p 122574
02/05/2018 385.00p 394.00p 385.00p 391.00p 66269
01/05/2018 388.00p 392.00p 385.00p 385.00p 95289
30/04/2018 375.00p 392.00p 375.00p 386.00p 104399
27/04/2018 390.00p 393.80p 381.00p 385.00p 75656
26/04/2018 375.00p 395.00p 375.00p 384.00p 180089
25/04/2018 383.00p 394.00p 380.00p 394.00p 81759
24/04/2018 387.00p 395.00p 384.00p 391.00p 48242
23/04/2018 399.00p 399.00p 373.00p 384.00p 70507
20/04/2018 389.00p 396.00p 377.00p 395.00p 74087
19/04/2018 384.00p 397.00p 381.00p 392.00p 82118
18/04/2018 389.00p 398.00p 376.00p 385.00p 80212
17/04/2018 386.00p 399.00p 386.00p 389.00p 75574
16/04/2018 394.00p 400.00p 381.00p 395.00p 57812
13/04/2018 397.00p 405.00p 387.68p 395.00p 44067
12/04/2018 395.00p 399.66p 380.00p 387.00p 63134
11/04/2018 397.00p 410.00p 394.00p 394.00p 42813
10/04/2018 401.00p 405.00p 394.00p 395.00p 72251
09/04/2018 410.00p 414.67p 400.00p 407.00p 146944
06/04/2018 409.00p 416.40p 400.35p 408.00p 99491
05/04/2018 406.00p 418.00p 401.00p 410.00p 76655
04/04/2018 412.00p 412.00p 395.00p 398.00p 52691
03/04/2018 412.00p 427.00p 390.00p 396.00p 98162
29/03/2018 420.00p 426.00p 414.12p 415.00p 41421
28/03/2018 415.00p 430.00p 411.00p 420.00p 72384
27/03/2018 410.00p 423.00p 410.00p 415.00p 188418
26/03/2018 402.00p 408.00p 391.55p 403.00p 89460
23/03/2018 396.00p 409.00p 390.00p 390.00p 70128
22/03/2018 417.00p 421.70p 388.00p 400.00p 81651
21/03/2018 422.00p 424.00p 417.00p 418.00p 50056
20/03/2018 417.00p 423.99p 417.00p 422.00p 71216
19/03/2018 417.00p 434.00p 417.00p 417.00p 46757
16/03/2018 420.00p 426.00p 416.00p 416.00p 44579
15/03/2018 434.00p 434.00p 420.00p 425.00p 53830
14/03/2018 428.00p 433.00p 421.00p 427.00p 39566
13/03/2018 428.00p 434.00p 420.00p 427.50p 33313
12/03/2018 419.00p 423.00p 405.00p 420.00p 64729
09/03/2018 421.00p 435.00p 418.00p 422.50p 20957
08/03/2018 421.00p 428.00p 420.00p 421.00p 18766
07/03/2018 427.00p 434.00p 423.00p 423.00p 40643
06/03/2018 417.00p 435.00p 417.00p 428.00p 55126
05/03/2018 421.00p 430.00p 417.00p 428.00p 37087
02/03/2018 424.00p 425.00p 416.00p 418.00p 16403
01/03/2018 429.00p 430.00p 416.00p 426.00p 30986
28/02/2018 429.00p 430.00p 419.00p 423.00p 25391
27/02/2018 428.00p 428.00p 417.00p 420.00p 43444
26/02/2018 427.00p 429.56p 421.00p 425.00p 20000
23/02/2018 416.00p 429.00p 410.00p 425.00p 22755
22/02/2018 438.00p 438.00p 415.00p 425.00p 39783
21/02/2018 425.00p 435.00p 425.00p 430.00p 11352
20/02/2018 426.00p 437.00p 425.00p 426.00p 76379
19/02/2018 433.00p 445.00p 425.83p 440.00p 17841
16/02/2018 439.00p 439.00p 427.00p 428.00p 14490
15/02/2018 432.00p 439.00p 429.00p 433.00p 32183
14/02/2018 438.00p 440.37p 431.00p 436.00p 36291
13/02/2018 434.00p 450.00p 432.00p 438.00p 23789
12/02/2018 435.00p 441.00p 432.28p 437.00p 29064
09/02/2018 426.00p 439.00p 422.10p 433.00p 27018
08/02/2018 426.00p 440.00p 426.00p 432.50p 14263
07/02/2018 426.00p 435.00p 426.00p 434.00p 43831
06/02/2018 411.00p 434.91p 411.00p 429.00p 42181
05/02/2018 424.00p 436.00p 421.00p 432.00p 25674
02/02/2018 439.00p 439.00p 420.00p 428.00p 31443
01/02/2018 422.00p 439.00p 422.00p 425.00p 14536
31/01/2018 434.00p 440.00p 420.51p 430.00p 40371
30/01/2018 428.00p 434.00p 420.00p 420.00p 42971
29/01/2018 431.00p 437.00p 420.00p 422.00p 40569
26/01/2018 432.00p 438.00p 420.00p 425.00p 32197
25/01/2018 443.00p 444.00p 431.00p 440.00p 24100
24/01/2018 445.00p 445.00p 430.00p 433.00p 24567
23/01/2018 430.00p 439.00p 426.30p 436.00p 81866
22/01/2018 439.00p 439.00p 420.00p 426.00p 29317
19/01/2018 449.00p 450.00p 426.00p 431.00p 34847
18/01/2018 440.00p 448.00p 433.00p 436.00p 43864
17/01/2018 440.00p 444.00p 438.00p 440.00p 51496
16/01/2018 438.00p 443.00p 438.00p 439.00p 17702
15/01/2018 443.00p 450.00p 438.00p 439.00p 26374
12/01/2018 440.00p 443.00p 438.00p 439.00p 24677
11/01/2018 442.00p 444.00p 438.00p 440.00p 28284
10/01/2018 436.00p 445.00p 436.00p 438.00p 66889
09/01/2018 442.00p 443.00p 430.79p 443.00p 27836
08/01/2018 442.00p 445.00p 434.01p 440.00p 72364
05/01/2018 442.00p 445.00p 435.00p 440.00p 67962
04/01/2018 445.00p 445.00p 434.53p 440.00p 38851
03/01/2018 444.00p 445.00p 434.00p 439.00p 33555
02/01/2018 438.00p 444.30p 431.62p 438.00p 17935
29/12/2017 440.25p 450.00p 435.00p 450.00p 5453
28/12/2017 449.75p 449.75p 437.60p 446.50p 12838
27/12/2017 432.00p 445.00p 430.34p 439.00p 13298
22/12/2017 439.25p 443.00p 436.00p 439.25p 15322
21/12/2017 444.50p 449.75p 433.25p 436.75p 30018
20/12/2017 436.00p 444.50p 435.00p 437.00p 22168
19/12/2017 432.00p 443.25p 432.00p 438.00p 31469
18/12/2017 444.25p 444.25p 435.00p 438.50p 38135
15/12/2017 435.00p 443.75p 435.00p 436.00p 26244
14/12/2017 444.75p 445.00p 420.00p 434.75p 37043
13/12/2017 444.50p 460.00p 430.25p 439.00p 23550
12/12/2017 435.25p 440.00p 430.00p 435.50p 15526
11/12/2017 444.00p 448.00p 431.44p 439.25p 49233
08/12/2017 442.75p 457.25p 440.42p 442.25p 28780
07/12/2017 445.00p 454.75p 440.00p 441.00p 24691
06/12/2017 452.00p 458.05p 446.25p 446.25p 74356
05/12/2017 457.00p 459.75p 445.25p 446.50p 24534
04/12/2017 447.25p 464.50p 445.25p 455.50p 17822
01/12/2017 451.75p 471.50p 445.00p 445.00p 43589
30/11/2017 447.00p 460.00p 447.00p 448.00p 16610
29/11/2017 434.50p 459.68p 434.50p 454.00p 30232
28/11/2017 452.00p 455.00p 435.75p 446.00p 45332
27/11/2017 454.75p 454.75p 432.62p 444.25p 18794
24/11/2017 433.75p 447.00p 433.75p 443.25p 90373
23/11/2017 437.25p 452.25p 430.00p 440.00p 197719
22/11/2017 454.50p 455.00p 436.37p 448.75p 22747
21/11/2017 440.00p 454.75p 423.01p 451.75p 38401
20/11/2017 444.75p 456.50p 436.05p 439.75p 14880
17/11/2017 465.00p 465.00p 450.00p 451.00p 32910
16/11/2017 459.75p 470.00p 449.77p 460.00p 41809
15/11/2017 455.25p 465.25p 445.00p 448.75p 43294
14/11/2017 469.25p 470.00p 455.25p 463.00p 42169
13/11/2017 474.75p 475.00p 456.00p 458.00p 66224
10/11/2017 460.75p 475.00p 458.68p 470.00p 46641
09/11/2017 472.75p 475.00p 465.50p 468.75p 12454
08/11/2017 471.75p 471.75p 463.30p 469.75p 29495
07/11/2017 470.00p 478.50p 460.00p 465.00p 123896
06/11/2017 479.50p 479.50p 463.00p 471.50p 24187
03/11/2017 465.75p 478.71p 463.26p 469.75p 27228
02/11/2017 475.00p 480.00p 460.25p 468.00p 25225
01/11/2017 465.00p 479.75p 461.00p 470.00p 272815
31/10/2017 474.75p 480.00p 460.35p 471.00p 30702
30/10/2017 463.00p 475.00p 458.25p 475.00p 50204
27/10/2017 460.00p 472.65p 457.02p 465.00p 63048
26/10/2017 447.50p 462.75p 447.50p 451.50p 977270
25/10/2017 443.50p 454.90p 440.25p 451.00p 58268
24/10/2017 447.75p 455.00p 430.00p 443.50p 83561
23/10/2017 458.00p 461.75p 445.00p 457.50p 66960

*Close Price adjusted for both dividends and splits