James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
21/12/2009 140.25p 146.25p 139.75p 145.00p 219672
18/12/2009 138.75p 140.63p 138.75p 140.63p 28000
17/12/2009 140.50p 141.25p 138.37p 138.75p 50980
16/12/2009 137.50p 141.25p 137.50p 139.75p 10004
15/12/2009 137.50p 140.00p 137.50p 138.75p 24920
14/12/2009 141.25p 141.50p 135.00p 138.75p 72508
11/12/2009 136.25p 140.75p 135.00p 134.38p 444992
10/12/2009 140.00p 141.25p 135.00p 139.37p 91600
09/12/2009 133.75p 135.00p 132.50p 133.75p 479460
08/12/2009 137.00p 140.00p 133.00p 134.88p 100580
07/12/2009 137.50p 137.50p 131.68p 133.25p 359372
04/12/2009 137.50p 137.50p 131.25p 132.50p 86248
03/12/2009 130.00p 135.00p 130.00p 132.50p 28008
02/12/2009 132.50p 135.00p 132.12p 132.12p 7040
01/12/2009 132.50p 135.00p 130.00p 132.50p 13200
30/11/2009 132.50p 135.00p 128.74p 132.50p 31160
27/11/2009 136.25p 137.50p 130.31p 132.50p 22800
26/11/2009 130.00p 136.25p 129.60p 133.12p 12896
25/11/2009 133.12p 135.75p 130.31p 133.12p 2820
24/11/2009 133.00p 135.75p 130.00p 133.12p 54856
23/11/2009 131.25p 136.00p 130.00p 133.00p 74872
20/11/2009 134.88p 135.76p 130.00p 133.62p 56196
19/11/2009 134.25p 135.89p 134.25p 134.88p 28024
18/11/2009 134.38p 135.83p 133.00p 134.25p 16668
17/11/2009 132.50p 135.78p 129.00p 134.38p 29792
16/11/2009 131.25p 133.50p 125.00p 131.75p 15060
13/11/2009 133.25p 133.75p 130.07p 133.75p 18608
12/11/2009 133.75p 137.15p 132.50p 134.88p 27880
11/11/2009 132.50p 137.15p 131.25p 135.00p 19732
10/11/2009 133.75p 136.25p 133.75p 135.13p 68664
09/11/2009 132.50p 132.50p 132.50p 132.50p 32080
06/11/2009 132.50p 132.50p 130.50p 130.50p 274996
05/11/2009 130.62p 130.62p 130.00p 130.00p 10984
04/11/2009 129.00p 132.50p 128.75p 130.62p 13856
03/11/2009 138.75p 138.75p 137.50p 137.50p 141652
02/11/2009 139.37p 139.37p 138.75p 138.75p 37752
30/10/2009 135.00p 141.25p 133.75p 139.37p 83020
29/10/2009 136.25p 138.13p 136.25p 138.13p 62680
28/10/2009 137.50p 137.50p 137.50p 137.50p 10360
27/10/2009 137.50p 137.50p 137.50p 137.50p 25756
26/10/2009 137.63p 137.63p 137.50p 137.50p 10400
23/10/2009 125.00p 137.63p 125.00p 137.63p 17584
22/10/2009 141.25p 141.25p 140.88p 140.88p 58184
21/10/2009 138.75p 145.00p 138.75p 141.88p 140304
20/10/2009 141.25p 143.75p 139.37p 139.37p 143328
19/10/2009 137.50p 140.00p 135.00p 137.50p 81128
16/10/2009 137.50p 137.50p 133.75p 133.75p 45512
15/10/2009 140.00p 140.00p 132.50p 133.75p 105884
14/10/2009 141.25p 141.25p 133.75p 134.38p 43596
13/10/2009 138.75p 140.00p 136.25p 136.25p 70028
12/10/2009 132.50p 139.25p 132.50p 136.25p 97968
09/10/2009 123.75p 132.50p 123.75p 129.00p 68064
08/10/2009 119.38p 121.25p 119.38p 121.25p 10564
07/10/2009 120.62p 120.62p 119.38p 119.38p 23132
06/10/2009 117.50p 120.62p 117.50p 120.62p 31292
05/10/2009 118.12p 118.12p 116.25p 116.25p 10712
02/10/2009 115.00p 120.00p 115.00p 118.12p 38500
01/10/2009 120.00p 121.25p 119.38p 119.38p 29500
30/09/2009 117.50p 120.00p 116.25p 116.88p 44692
29/09/2009 110.00p 118.75p 110.00p 115.63p 894632
28/09/2009 110.00p 110.00p 108.75p 110.00p 275956
25/09/2009 110.00p 110.00p 109.38p 109.38p 106408
24/09/2009 106.25p 106.88p 106.25p 106.88p 71696
23/09/2009 110.00p 110.00p 107.50p 107.50p 3844
22/09/2009 108.75p 108.75p 107.50p 108.12p 332604
21/09/2009 108.75p 108.75p 106.88p 106.88p 59576

*Close Price adjusted for both dividends and splits