James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
07/02/2017 504.00p 507.50p 501.50p 505.50p 15804
06/02/2017 503.00p 510.00p 495.00p 502.00p 23760
03/02/2017 506.50p 506.50p 495.75p 498.50p 30971
02/02/2017 511.00p 514.29p 500.00p 500.00p 68924
01/02/2017 500.00p 515.00p 500.00p 510.50p 90342
31/01/2017 500.00p 508.37p 491.00p 505.00p 102102
30/01/2017 494.75p 499.87p 491.50p 499.50p 35596
27/01/2017 487.75p 493.25p 485.00p 489.25p 16365
26/01/2017 489.75p 493.65p 485.35p 487.00p 22591
25/01/2017 487.25p 491.50p 486.56p 487.25p 18894
24/01/2017 488.50p 493.40p 480.35p 493.00p 21672
23/01/2017 480.25p 497.50p 480.00p 485.00p 42417
20/01/2017 488.00p 490.25p 483.10p 488.00p 17099
19/01/2017 505.50p 505.50p 484.95p 485.25p 66875
18/01/2017 496.75p 502.00p 491.91p 499.00p 52805
17/01/2017 495.00p 499.75p 492.61p 496.50p 42230
16/01/2017 490.25p 504.50p 490.25p 494.00p 67488
13/01/2017 490.25p 497.50p 490.00p 497.25p 63508
12/01/2017 490.00p 513.00p 485.00p 497.00p 107160
11/01/2017 492.50p 499.75p 487.70p 493.50p 23703
10/01/2017 499.75p 499.75p 485.00p 491.50p 31959
09/01/2017 493.75p 499.25p 486.25p 494.75p 60430
06/01/2017 485.00p 499.00p 485.00p 490.50p 85568
05/01/2017 483.00p 489.00p 480.75p 486.75p 44659
04/01/2017 488.25p 489.00p 478.50p 488.75p 56251
03/01/2017 485.00p 500.00p 473.52p 486.25p 29277
30/12/2016 480.00p 485.00p 473.50p 484.75p 11176
29/12/2016 485.00p 502.50p 476.00p 479.00p 37658
28/12/2016 484.75p 494.75p 475.00p 493.00p 48633
23/12/2016 484.75p 484.78p 475.00p 480.00p 8439
22/12/2016 462.00p 483.75p 460.13p 483.75p 42580
21/12/2016 462.00p 470.00p 455.00p 459.00p 42284
20/12/2016 463.75p 469.75p 455.25p 461.75p 50700
19/12/2016 462.75p 466.87p 450.25p 461.50p 51527
16/12/2016 469.75p 470.00p 450.50p 457.00p 113787
15/12/2016 484.00p 486.00p 460.75p 462.75p 33769
14/12/2016 500.00p 500.00p 475.25p 475.25p 138958
13/12/2016 500.00p 501.50p 484.12p 496.00p 111495
12/12/2016 478.25p 506.50p 478.25p 505.00p 58914
09/12/2016 468.75p 486.50p 463.33p 486.00p 31820
08/12/2016 474.75p 474.75p 465.00p 472.00p 29104
07/12/2016 464.25p 475.00p 452.31p 473.00p 61118
06/12/2016 450.00p 460.50p 445.35p 455.50p 44436
05/12/2016 464.75p 465.00p 451.00p 457.50p 66761
02/12/2016 410.00p 467.25p 410.00p 460.25p 126657
01/12/2016 493.00p 509.00p 475.00p 483.25p 51530
30/11/2016 495.25p 509.50p 493.00p 496.50p 79670
29/11/2016 498.75p 504.40p 493.00p 495.00p 122648
28/11/2016 480.00p 505.00p 480.00p 498.50p 59511
25/11/2016 490.00p 495.00p 484.00p 494.25p 28883
24/11/2016 489.75p 493.88p 480.25p 492.25p 48739
23/11/2016 480.00p 494.65p 480.00p 486.50p 45903
22/11/2016 485.00p 490.75p 479.00p 490.75p 47064
21/11/2016 471.75p 482.75p 465.75p 482.00p 31212
18/11/2016 465.00p 470.31p 465.00p 468.25p 20867
17/11/2016 459.50p 469.65p 459.50p 465.50p 20210
16/11/2016 461.00p 467.50p 457.75p 463.50p 50057
15/11/2016 463.50p 464.00p 453.99p 462.50p 34824
14/11/2016 458.00p 463.50p 452.25p 460.38p 42920
11/11/2016 440.75p 459.44p 440.75p 458.75p 26317
10/11/2016 455.00p 456.00p 440.00p 440.00p 53184
09/11/2016 445.00p 457.00p 440.25p 444.50p 39032
08/11/2016 452.25p 458.81p 450.75p 451.00p 37445
07/11/2016 469.75p 469.75p 450.00p 454.50p 21682
04/11/2016 457.25p 466.90p 450.00p 450.00p 68538
03/11/2016 470.00p 470.00p 455.25p 456.50p 33200
02/11/2016 455.00p 470.81p 455.00p 464.00p 59471
01/11/2016 455.50p 464.50p 455.25p 458.25p 34178
31/10/2016 452.00p 463.51p 450.25p 462.50p 48251
28/10/2016 456.00p 458.00p 449.00p 454.75p 18845
27/10/2016 453.75p 458.21p 451.31p 456.25p 51784
26/10/2016 451.00p 455.75p 450.54p 454.50p 25054
25/10/2016 448.00p 453.06p 448.00p 452.25p 61852
24/10/2016 441.25p 449.25p 436.75p 441.75p 59528
21/10/2016 435.50p 449.25p 433.71p 443.75p 45784
20/10/2016 446.25p 448.37p 431.00p 435.00p 233139
19/10/2016 459.50p 460.75p 446.25p 446.25p 77444
18/10/2016 462.50p 467.50p 458.00p 460.00p 34942
17/10/2016 465.00p 468.44p 450.00p 458.25p 34924
14/10/2016 465.25p 483.95p 450.00p 450.50p 41869
13/10/2016 471.50p 479.00p 468.75p 470.50p 60195
12/10/2016 475.00p 476.75p 466.81p 476.50p 61772
11/10/2016 464.25p 473.65p 458.22p 470.00p 57037
10/10/2016 456.00p 463.25p 449.50p 455.00p 50624
07/10/2016 451.00p 454.75p 446.84p 454.00p 162153
06/10/2016 454.75p 454.75p 445.00p 445.25p 70236
05/10/2016 451.00p 454.90p 448.75p 450.50p 65048
04/10/2016 451.00p 453.25p 446.32p 450.00p 51248
03/10/2016 448.75p 454.50p 445.48p 454.25p 56856
30/09/2016 440.25p 454.87p 440.25p 448.75p 21661
29/09/2016 453.00p 455.96p 444.77p 448.75p 49256
28/09/2016 452.00p 455.00p 447.75p 447.75p 51916
27/09/2016 452.00p 458.20p 441.29p 449.50p 82767
26/09/2016 448.50p 456.06p 445.00p 446.25p 18251
23/09/2016 448.00p 452.00p 445.25p 450.75p 22252
22/09/2016 450.25p 459.65p 446.25p 446.25p 10260
21/09/2016 448.00p 459.65p 445.75p 447.50p 14765
20/09/2016 447.50p 456.75p 440.00p 448.75p 84133
19/09/2016 453.25p 455.00p 443.25p 451.50p 54101
16/09/2016 452.00p 459.50p 443.25p 452.00p 32958
15/09/2016 451.25p 452.00p 445.00p 452.00p 32534
14/09/2016 456.25p 459.75p 447.25p 447.25p 28885
13/09/2016 448.50p 460.00p 445.25p 453.75p 24737
12/09/2016 452.00p 455.19p 445.26p 449.75p 24913
09/09/2016 455.25p 456.50p 445.00p 446.25p 57506
08/09/2016 459.75p 460.00p 451.25p 451.50p 32405
07/09/2016 454.50p 463.75p 453.84p 458.25p 30910
06/09/2016 460.00p 464.25p 455.00p 455.25p 44015
05/09/2016 453.75p 459.25p 450.25p 457.75p 25111
02/09/2016 449.75p 455.11p 445.25p 447.00p 22761
01/09/2016 452.25p 454.00p 448.75p 453.75p 11452
31/08/2016 438.75p 460.00p 438.75p 452.75p 36718
30/08/2016 431.00p 449.75p 431.00p 445.75p 34453
26/08/2016 441.00p 444.85p 432.50p 437.75p 42872
25/08/2016 443.50p 447.50p 440.00p 440.00p 21843
24/08/2016 448.50p 448.50p 441.68p 444.00p 42207
23/08/2016 439.25p 445.00p 438.94p 443.75p 62215
22/08/2016 434.00p 446.75p 434.00p 438.75p 24518
19/08/2016 431.75p 449.75p 427.44p 449.50p 34116
18/08/2016 431.75p 431.75p 426.50p 426.50p 15675
17/08/2016 434.50p 436.25p 429.94p 433.00p 82469
16/08/2016 447.75p 447.75p 432.75p 435.25p 83564
15/08/2016 445.50p 450.00p 435.77p 448.50p 34241
12/08/2016 439.75p 450.00p 433.05p 449.00p 50154
11/08/2016 433.75p 440.00p 432.44p 436.00p 24252
10/08/2016 440.00p 440.00p 432.00p 436.50p 78555
09/08/2016 425.00p 439.75p 425.00p 438.00p 40312
08/08/2016 429.75p 440.00p 428.55p 437.00p 75774
05/08/2016 430.00p 433.25p 412.50p 431.75p 101800
04/08/2016 415.00p 430.00p 415.00p 425.00p 52991
03/08/2016 415.00p 430.00p 415.00p 424.00p 30576
02/08/2016 417.00p 427.00p 415.50p 423.75p 46939
01/08/2016 425.75p 429.14p 422.50p 426.25p 89731
29/07/2016 416.50p 421.75p 416.50p 420.25p 27769
28/07/2016 415.75p 421.75p 415.00p 419.75p 44537
27/07/2016 416.75p 424.63p 413.00p 413.50p 33966
26/07/2016 415.00p 421.37p 415.00p 416.00p 32522
25/07/2016 405.00p 424.25p 405.00p 420.00p 67422
22/07/2016 395.00p 415.00p 395.00p 406.00p 86684
21/07/2016 390.00p 407.00p 381.25p 402.50p 55663
20/07/2016 380.00p 384.50p 379.00p 380.00p 246790
19/07/2016 379.25p 381.35p 379.00p 379.00p 70329
18/07/2016 382.00p 383.50p 378.00p 380.00p 85394
15/07/2016 380.75p 385.00p 378.00p 380.00p 99790
14/07/2016 382.00p 385.00p 378.25p 379.50p 51696
13/07/2016 385.00p 385.00p 382.50p 383.75p 84755
12/07/2016 385.00p 385.00p 380.00p 380.50p 136393
11/07/2016 385.00p 389.06p 381.84p 384.75p 108270
08/07/2016 380.25p 391.75p 365.00p 384.00p 75235
07/07/2016 393.25p 395.62p 380.00p 380.00p 69563
06/07/2016 400.25p 403.50p 390.00p 391.75p 47215
05/07/2016 409.00p 414.00p 403.90p 405.75p 56083
04/07/2016 419.75p 419.75p 405.00p 409.00p 351322
01/07/2016 419.00p 419.00p 405.00p 410.00p 50433
30/06/2016 410.50p 416.77p 408.50p 409.00p 50076
29/06/2016 412.25p 415.97p 406.25p 409.00p 51608
28/06/2016 398.25p 417.25p 396.00p 410.00p 39382
27/06/2016 411.50p 419.75p 396.00p 401.00p 44812
24/06/2016 395.00p 420.00p 378.00p 411.00p 95651
23/06/2016 405.75p 411.00p 400.50p 405.00p 40852
22/06/2016 409.75p 412.50p 402.00p 405.50p 27951
21/06/2016 413.25p 417.00p 405.75p 409.25p 27364
20/06/2016 409.75p 423.50p 406.98p 419.00p 102940
17/06/2016 397.25p 409.25p 390.25p 409.25p 171128
16/06/2016 398.00p 416.50p 394.00p 394.00p 83849
15/06/2016 399.25p 410.00p 395.00p 395.00p 104374
14/06/2016 406.25p 407.50p 399.00p 399.00p 26317
13/06/2016 409.00p 413.25p 406.75p 408.75p 25440
10/06/2016 400.50p 412.03p 399.00p 407.75p 34056
09/06/2016 407.50p 407.81p 399.00p 401.13p 19635
08/06/2016 414.50p 415.31p 405.00p 405.00p 42897
07/06/2016 410.00p 417.00p 409.19p 409.50p 34691
06/06/2016 405.50p 409.75p 401.25p 404.75p 90458
03/06/2016 411.75p 413.75p 404.75p 404.75p 41249
02/06/2016 413.75p 416.75p 410.00p 410.00p 32283
01/06/2016 410.00p 418.00p 410.00p 410.00p 46057
31/05/2016 416.00p 419.25p 412.25p 414.00p 30309
27/05/2016 420.00p 420.00p 417.00p 417.00p 39056
26/05/2016 420.00p 421.25p 417.25p 418.75p 102001
25/05/2016 420.00p 420.00p 416.77p 419.75p 19854
24/05/2016 425.00p 425.00p 414.65p 417.00p 73763
23/05/2016 425.00p 425.00p 415.00p 415.00p 43940
20/05/2016 420.00p 425.00p 417.75p 420.00p 43579
19/05/2016 420.00p 424.75p 414.50p 420.00p 94481
18/05/2016 416.50p 419.75p 414.50p 416.25p 18762
17/05/2016 420.00p 420.00p 414.94p 417.50p 18426
16/05/2016 414.75p 419.55p 413.00p 416.50p 97359
13/05/2016 415.00p 425.00p 410.50p 412.00p 67151
12/05/2016 415.00p 419.00p 415.00p 415.00p 12367
11/05/2016 425.00p 425.00p 415.09p 417.37p 19674
10/05/2016 425.00p 425.00p 417.18p 418.75p 34453
09/05/2016 418.00p 424.50p 418.00p 422.00p 77493
06/05/2016 425.00p 425.00p 418.00p 420.00p 119537
05/05/2016 415.00p 424.75p 415.00p 418.75p 102824
04/05/2016 415.75p 426.00p 415.00p 422.00p 85989
03/05/2016 420.00p 424.50p 417.00p 420.25p 177299
29/04/2016 430.00p 430.00p 417.25p 418.00p 113441
28/04/2016 435.00p 435.00p 415.10p 423.00p 194690
27/04/2016 430.00p 430.00p 420.25p 423.75p 38996
26/04/2016 428.50p 428.95p 422.30p 426.00p 57903

*Close Price adjusted for both dividends and splits