James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/07/2011 245.13p 248.66p 235.00p 238.75p 68592
25/07/2011 248.00p 251.50p 245.00p 246.62p 47900
22/07/2011 249.87p 250.00p 242.62p 247.50p 23318
21/07/2011 232.63p 252.46p 231.31p 245.00p 44322
20/07/2011 234.12p 238.42p 231.31p 231.31p 22408
19/07/2011 233.69p 236.54p 233.69p 235.50p 8326
18/07/2011 232.50p 233.81p 227.50p 232.63p 52794
15/07/2011 235.12p 247.38p 233.63p 241.19p 6898
14/07/2011 245.00p 248.21p 235.86p 239.69p 49026
13/07/2011 235.00p 244.88p 235.00p 244.88p 15680
12/07/2011 237.50p 240.06p 227.50p 240.06p 42068
11/07/2011 240.12p 244.00p 240.00p 242.50p 28960
08/07/2011 236.12p 242.50p 234.09p 240.00p 13906
07/07/2011 235.00p 242.37p 235.00p 237.44p 69852
06/07/2011 241.50p 242.50p 235.75p 239.31p 19818
05/07/2011 239.88p 240.00p 236.69p 240.00p 1122488
04/07/2011 242.13p 246.20p 237.50p 237.50p 18948
01/07/2011 244.00p 244.00p 236.12p 242.94p 704880
30/06/2011 239.88p 247.67p 235.00p 239.19p 19044
29/06/2011 235.00p 242.50p 234.63p 241.00p 36986
28/06/2011 235.00p 237.63p 232.50p 233.81p 39710
27/06/2011 232.50p 239.05p 230.25p 232.44p 41688
24/06/2011 232.38p 237.50p 225.74p 237.50p 206482
23/06/2011 234.25p 234.25p 223.48p 233.75p 67534
22/06/2011 235.00p 235.00p 225.44p 227.69p 47592
21/06/2011 229.68p 235.00p 229.68p 235.00p 7190
20/06/2011 224.87p 231.00p 224.87p 231.00p 34750
17/06/2011 224.87p 231.40p 224.15p 226.19p 35322
16/06/2011 225.13p 228.20p 224.96p 225.00p 45106
15/06/2011 227.62p 232.34p 222.50p 225.00p 22014
14/06/2011 231.57p 236.88p 229.77p 231.25p 3544
13/06/2011 225.00p 235.00p 225.00p 233.75p 25320
10/06/2011 227.50p 232.38p 227.50p 228.75p 36146
09/06/2011 231.31p 232.25p 229.27p 229.69p 17236
08/06/2011 224.13p 232.38p 222.50p 227.50p 46288
07/06/2011 224.87p 231.02p 222.87p 224.00p 96572
06/06/2011 225.00p 226.00p 212.88p 220.00p 44972
03/06/2011 227.50p 235.25p 225.00p 225.00p 66504
02/06/2011 235.00p 235.00p 225.00p 227.50p 63350
01/06/2011 243.52p 244.50p 235.10p 240.00p 4768
31/05/2011 235.00p 242.00p 231.25p 235.00p 25626
27/05/2011 234.88p 247.85p 228.75p 242.50p 99334
26/05/2011 226.98p 234.79p 226.98p 228.75p 11400
25/05/2011 227.50p 233.60p 227.10p 230.00p 17764
24/05/2011 234.91p 235.00p 228.25p 230.50p 19094
23/05/2011 232.50p 235.00p 227.62p 228.75p 61762
20/05/2011 229.87p 230.00p 225.31p 227.50p 28906
19/05/2011 227.99p 229.63p 226.25p 226.25p 8200
18/05/2011 225.00p 230.00p 224.87p 226.44p 67630
17/05/2011 225.75p 229.38p 219.07p 221.75p 15592
16/05/2011 229.87p 230.38p 226.44p 226.75p 45790
13/05/2011 222.50p 228.79p 221.59p 227.44p 13410
12/05/2011 222.13p 228.44p 221.50p 225.75p 18212
11/05/2011 220.00p 229.12p 220.00p 225.00p 52984
10/05/2011 225.06p 225.13p 218.62p 223.75p 29394
09/05/2011 220.00p 227.00p 220.00p 223.00p 218122
06/05/2011 224.00p 231.16p 217.00p 220.69p 39450
05/05/2011 225.00p 233.39p 222.25p 222.25p 40126
04/05/2011 222.00p 232.66p 222.00p 228.94p 11086
03/05/2011 227.50p 227.50p 220.00p 220.13p 43678
28/04/2011 230.00p 233.99p 222.50p 228.25p 35988
27/04/2011 232.50p 234.78p 228.47p 233.19p 30284
26/04/2011 232.63p 238.06p 228.13p 228.13p 37976
21/04/2011 235.00p 238.53p 230.00p 234.50p 18306
20/04/2011 232.50p 238.77p 230.12p 237.44p 38100
19/04/2011 230.61p 238.81p 230.61p 235.88p 11632
18/04/2011 232.63p 237.50p 229.00p 231.25p 27294
15/04/2011 235.00p 238.79p 232.74p 236.25p 14162
14/04/2011 231.00p 239.88p 231.00p 235.00p 60028
13/04/2011 227.50p 231.82p 225.50p 230.25p 16354
12/04/2011 230.00p 230.37p 225.00p 227.94p 19300
11/04/2011 234.25p 234.25p 225.00p 225.13p 35908
08/04/2011 236.00p 239.28p 230.00p 232.44p 58746
07/04/2011 237.00p 238.60p 234.50p 235.25p 13242
06/04/2011 245.00p 246.00p 235.00p 235.00p 152040
05/04/2011 235.00p 242.88p 230.63p 237.50p 78722
04/04/2011 230.00p 240.80p 230.00p 233.50p 124022
01/04/2011 228.50p 240.88p 228.50p 230.50p 548334
31/03/2011 225.00p 228.13p 220.75p 226.00p 80056
30/03/2011 217.50p 224.00p 217.50p 218.75p 64296
29/03/2011 223.04p 224.87p 215.69p 220.00p 34570
28/03/2011 217.50p 217.83p 216.31p 216.31p 124786
25/03/2011 215.00p 219.36p 208.87p 210.00p 37872
24/03/2011 217.50p 220.00p 212.63p 218.50p 62032
23/03/2011 210.00p 215.53p 210.00p 213.69p 30960
22/03/2011 216.00p 217.50p 210.38p 217.50p 26132
21/03/2011 210.00p 217.37p 210.00p 213.81p 17248
18/03/2011 205.00p 215.00p 201.25p 215.00p 49838
17/03/2011 205.38p 207.50p 205.38p 206.75p 26490
16/03/2011 207.63p 212.00p 205.00p 205.00p 109964
15/03/2011 208.00p 209.25p 207.50p 209.25p 20840
14/03/2011 215.88p 219.00p 207.50p 207.50p 67298
11/03/2011 216.00p 220.00p 215.00p 215.00p 33784
10/03/2011 212.50p 217.50p 209.38p 217.50p 27342
09/03/2011 211.50p 214.20p 209.38p 211.25p 13136
08/03/2011 215.00p 215.00p 207.50p 211.25p 46540
07/03/2011 212.50p 218.75p 210.00p 211.25p 67848
04/03/2011 217.50p 220.00p 215.00p 215.44p 108994
03/03/2011 225.00p 225.00p 213.12p 220.00p 64250
02/03/2011 225.00p 225.00p 215.61p 224.00p 12602
01/03/2011 220.00p 225.00p 215.72p 225.00p 25144
28/02/2011 217.50p 220.00p 208.94p 215.00p 32346
25/02/2011 210.00p 218.46p 207.50p 209.31p 64258
24/02/2011 207.81p 215.00p 207.81p 210.50p 3098
23/02/2011 219.35p 219.35p 212.50p 212.50p 15478
22/02/2011 212.63p 218.50p 212.50p 215.44p 36986
21/02/2011 210.50p 218.50p 208.70p 218.50p 75334
18/02/2011 214.00p 216.76p 210.81p 210.81p 40336
17/02/2011 215.00p 215.00p 209.25p 211.19p 34266
16/02/2011 210.00p 218.50p 206.09p 214.00p 68512
15/02/2011 211.00p 215.81p 211.00p 211.00p 11418
14/02/2011 217.84p 217.84p 213.16p 214.50p 5400
11/02/2011 218.50p 221.75p 207.50p 214.50p 67622
10/02/2011 208.50p 217.50p 205.00p 206.00p 52072
09/02/2011 210.00p 217.06p 207.00p 210.75p 77200
08/02/2011 217.50p 217.50p 208.50p 211.00p 52328
07/02/2011 212.50p 219.25p 207.50p 217.50p 35370
04/02/2011 212.50p 212.50p 202.50p 212.50p 16254
03/02/2011 212.50p 212.50p 202.50p 212.50p 2518
02/02/2011 212.50p 212.50p 201.92p 212.50p 56412
01/02/2011 212.50p 212.50p 200.13p 212.50p 36650
31/01/2011 207.50p 210.00p 202.08p 206.25p 21606
28/01/2011 195.00p 204.54p 195.00p 200.25p 15184
27/01/2011 197.63p 198.64p 195.00p 195.00p 53932
26/01/2011 202.50p 207.00p 195.57p 207.00p 8410
25/01/2011 197.50p 202.28p 193.25p 197.50p 24400
24/01/2011 202.00p 206.45p 197.50p 200.00p 13472
21/01/2011 207.50p 207.50p 197.57p 202.00p 172796
20/01/2011 207.50p 207.50p 198.00p 207.50p 40358
19/01/2011 202.50p 206.12p 200.00p 201.25p 43384
18/01/2011 210.00p 210.00p 197.50p 197.50p 44784
17/01/2011 201.25p 210.92p 198.00p 206.25p 46328
14/01/2011 195.00p 207.25p 186.00p 201.25p 146698
13/01/2011 192.50p 192.50p 186.75p 192.50p 15636
12/01/2011 187.63p 194.50p 187.50p 187.50p 28248
11/01/2011 187.63p 194.41p 186.25p 186.25p 35348
10/01/2011 187.50p 190.00p 186.87p 186.87p 11200
07/01/2011 191.25p 192.96p 186.25p 186.50p 66756
06/01/2011 187.50p 187.50p 184.14p 187.13p 58832
05/01/2011 183.88p 194.88p 183.88p 187.50p 67040
04/01/2011 193.75p 193.75p 184.12p 184.12p 46580
31/12/2010 185.63p 193.13p 184.12p 185.63p 2624
30/12/2010 185.63p 185.63p 185.63p 185.63p 0
29/12/2010 183.38p 188.00p 183.38p 185.63p 2740
24/12/2010 188.75p 188.75p 183.00p 183.38p 153552
23/12/2010 188.87p 192.50p 182.50p 182.50p 34608
22/12/2010 193.75p 195.00p 188.75p 188.75p 5580
21/12/2010 195.00p 195.00p 190.00p 190.00p 163152
20/12/2010 188.75p 189.37p 188.63p 188.75p 8204
17/12/2010 192.50p 199.75p 189.43p 192.50p 27744
16/12/2010 193.75p 199.15p 193.00p 193.75p 31548
15/12/2010 195.00p 199.14p 189.21p 191.25p 9404
14/12/2010 198.75p 200.20p 195.00p 195.00p 104340
13/12/2010 195.00p 198.00p 192.50p 195.00p 15004
10/12/2010 190.00p 193.75p 187.59p 190.00p 732300
09/12/2010 190.00p 194.15p 187.50p 187.50p 14916
08/12/2010 183.88p 193.73p 183.75p 186.25p 14020
07/12/2010 194.88p 194.89p 183.75p 183.75p 35360
06/12/2010 186.25p 192.62p 182.73p 183.75p 57996
03/12/2010 186.87p 192.50p 182.50p 182.50p 137988
02/12/2010 187.50p 189.25p 180.00p 180.00p 49192
01/12/2010 182.50p 182.50p 182.50p 182.50p 4
30/11/2010 182.50p 185.50p 182.50p 182.50p 6004
29/11/2010 185.50p 188.75p 183.75p 183.75p 25280
26/11/2010 183.75p 188.00p 183.75p 183.75p 15400
25/11/2010 186.25p 189.25p 183.75p 183.75p 17844
24/11/2010 183.75p 189.37p 183.75p 183.75p 8300
23/11/2010 185.00p 188.31p 182.50p 182.50p 20404
22/11/2010 185.13p 189.63p 185.00p 189.63p 20276
19/11/2010 183.62p 188.13p 180.00p 188.13p 30588
18/11/2010 180.00p 184.63p 180.00p 180.00p 5992
17/11/2010 186.87p 188.75p 178.75p 178.75p 31916
16/11/2010 185.50p 188.00p 183.75p 183.75p 14780
15/11/2010 182.50p 185.00p 181.50p 182.50p 20152
12/11/2010 182.50p 187.50p 182.50p 185.25p 26800
11/11/2010 181.25p 187.37p 181.25p 181.25p 28568
10/11/2010 185.00p 185.00p 181.25p 181.25p 17468
09/11/2010 184.88p 187.50p 180.03p 185.00p 40140
08/11/2010 175.00p 175.00p 175.00p 175.00p 8
05/11/2010 177.50p 178.75p 172.00p 178.75p 28240
04/11/2010 172.75p 177.50p 165.00p 177.50p 38428
03/11/2010 173.75p 177.00p 172.50p 172.75p 67456
02/11/2010 180.50p 180.50p 178.00p 178.00p 26704
01/11/2010 179.25p 184.50p 179.25p 179.25p 20472
29/10/2010 179.25p 185.00p 179.25p 179.25p 30784
28/10/2010 183.75p 187.50p 180.00p 180.00p 20204
27/10/2010 183.62p 185.00p 179.31p 185.00p 47112
26/10/2010 181.25p 187.44p 181.25p 181.25p 12596
25/10/2010 187.50p 191.25p 182.50p 182.50p 107300
22/10/2010 187.50p 193.25p 187.50p 187.50p 11624
21/10/2010 187.50p 192.00p 187.50p 190.00p 8400
20/10/2010 190.00p 190.00p 187.50p 190.00p 8640
19/10/2010 184.38p 192.50p 182.50p 190.00p 28504
18/10/2010 186.25p 190.00p 182.51p 184.38p 58588
15/10/2010 183.75p 190.00p 183.75p 183.75p 34080
14/10/2010 183.75p 183.75p 182.50p 183.75p 6800
13/10/2010 183.75p 183.75p 181.12p 183.75p 16496
12/10/2010 183.75p 183.75p 178.50p 179.38p 11348
11/10/2010 179.38p 185.00p 177.50p 183.75p 27200
08/10/2010 183.75p 186.25p 182.50p 183.75p 2008

*Close Price adjusted for both dividends and splits