James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
03/09/2024 180.50p 184.50p 178.00p 180.50p 304851
02/09/2024 179.50p 184.00p 177.50p 183.00p 147458
30/08/2024 179.50p 185.00p 178.50p 180.00p 127560
29/08/2024 181.50p 185.00p 179.00p 181.00p 142048
28/08/2024 183.00p 186.00p 178.50p 181.50p 204804
27/08/2024 186.00p 186.00p 177.00p 182.00p 197668
23/08/2024 181.50p 186.00p 177.50p 182.50p 127782
22/08/2024 181.00p 185.00p 179.00p 181.00p 125159
21/08/2024 186.50p 186.50p 180.50p 181.50p 287832
20/08/2024 184.50p 186.50p 180.50p 182.50p 87835
19/08/2024 185.50p 186.50p 179.00p 183.50p 130212
16/08/2024 185.00p 186.50p 181.00p 183.00p 86832
15/08/2024 178.50p 187.00p 177.00p 185.00p 340375
14/08/2024 183.00p 185.00p 178.00p 180.00p 298341
13/08/2024 183.00p 188.00p 177.73p 181.00p 441206
12/08/2024 183.00p 190.00p 182.15p 183.00p 259537
09/08/2024 185.50p 190.00p 183.00p 185.00p 60451
08/08/2024 186.00p 190.00p 184.00p 187.50p 120299
07/08/2024 182.50p 190.00p 177.00p 188.00p 138128
06/08/2024 185.50p 188.00p 176.95p 181.00p 189250
05/08/2024 185.00p 189.00p 180.50p 184.00p 317222
02/08/2024 190.00p 197.00p 186.73p 189.00p 178846
01/08/2024 188.00p 197.00p 183.50p 191.00p 226978
31/07/2024 183.50p 188.00p 177.03p 188.00p 370466
30/07/2024 185.00p 187.50p 166.75p 172.50p 377958
29/07/2024 186.00p 188.50p 180.50p 184.00p 63112
26/07/2024 185.00p 189.00p 180.50p 185.00p 68128
25/07/2024 188.50p 189.00p 182.50p 182.50p 118833
24/07/2024 182.50p 188.00p 181.68p 183.00p 230467
23/07/2024 188.50p 189.50p 183.00p 183.00p 116409
22/07/2024 189.00p 190.00p 184.50p 186.00p 92901
19/07/2024 184.00p 190.00p 182.00p 186.00p 241163
18/07/2024 186.00p 189.00p 182.00p 188.00p 340037
17/07/2024 185.00p 188.00p 184.00p 186.00p 134180
16/07/2024 185.00p 189.00p 183.31p 185.00p 119196
15/07/2024 180.00p 190.00p 180.00p 189.00p 185833
12/07/2024 179.50p 190.00p 179.50p 186.50p 447126
11/07/2024 185.50p 189.50p 179.00p 179.00p 86444
10/07/2024 180.00p 185.50p 179.00p 183.00p 161368
09/07/2024 178.50p 184.50p 175.00p 184.50p 140696
08/07/2024 180.50p 182.00p 175.00p 182.00p 233793
05/07/2024 180.00p 181.00p 175.00p 178.00p 274140
04/07/2024 179.00p 181.00p 178.00p 178.50p 118770
03/07/2024 184.50p 184.50p 177.50p 179.50p 197098
02/07/2024 178.50p 184.00p 178.50p 180.50p 188579
01/07/2024 186.00p 186.00p 178.00p 180.00p 213666
28/06/2024 183.50p 187.50p 178.85p 182.50p 161817
27/06/2024 183.50p 186.00p 181.60p 184.00p 136290
26/06/2024 183.50p 186.08p 180.00p 182.50p 117454
25/06/2024 188.00p 190.00p 182.50p 182.50p 187239
24/06/2024 185.50p 193.50p 180.99p 183.50p 223456
21/06/2024 187.00p 190.14p 183.50p 183.50p 148698
20/06/2024 186.00p 192.99p 186.00p 187.00p 58887
19/06/2024 188.50p 193.00p 185.50p 185.50p 71647
18/06/2024 188.50p 193.15p 188.50p 188.50p 101600
17/06/2024 191.00p 197.50p 188.00p 188.00p 120763
14/06/2024 190.50p 193.50p 189.00p 189.00p 154503
13/06/2024 192.00p 197.50p 188.00p 192.50p 77601
12/06/2024 188.50p 197.50p 188.00p 191.50p 100660
11/06/2024 185.00p 191.50p 185.00p 188.00p 259065
10/06/2024 189.00p 191.55p 184.50p 184.50p 186272
07/06/2024 190.50p 191.90p 188.00p 188.00p 191227
06/06/2024 190.50p 198.50p 180.00p 190.00p 98421
05/06/2024 198.50p 198.50p 190.50p 190.50p 90977
04/06/2024 192.00p 198.65p 189.00p 191.00p 207265
03/06/2024 192.00p 196.50p 192.00p 192.00p 134867
31/05/2024 195.00p 195.00p 188.98p 191.00p 130451
30/05/2024 194.50p 194.50p 187.00p 189.00p 112097
29/05/2024 190.50p 194.50p 189.53p 193.50p 115191
28/05/2024 196.50p 200.00p 188.37p 191.00p 250135
24/05/2024 196.00p 199.50p 194.00p 195.00p 126982
23/05/2024 197.00p 198.50p 195.00p 196.00p 182867
22/05/2024 197.00p 203.00p 195.15p 196.00p 68408
21/05/2024 200.00p 204.00p 197.00p 197.50p 109829
20/05/2024 197.50p 205.00p 194.00p 197.00p 309416
17/05/2024 198.00p 202.34p 197.00p 197.00p 158774
16/05/2024 203.00p 204.00p 198.10p 200.00p 184810
15/05/2024 200.00p 203.00p 200.00p 201.00p 117523
14/05/2024 200.00p 202.00p 196.50p 200.00p 195842
13/05/2024 201.00p 205.00p 200.48p 201.00p 122744
10/05/2024 200.00p 205.00p 198.50p 201.00p 224656
09/05/2024 201.00p 205.00p 199.50p 199.50p 35473
08/05/2024 200.00p 204.00p 197.50p 199.50p 159911
07/05/2024 198.00p 205.00p 198.00p 202.00p 285890
03/05/2024 202.00p 206.00p 199.00p 199.00p 124707
02/05/2024 201.00p 204.20p 199.00p 199.00p 123813
01/05/2024 201.00p 205.00p 200.00p 204.00p 59368
30/04/2024 203.00p 205.00p 196.00p 200.00p 458693
29/04/2024 196.00p 205.00p 196.00p 202.00p 151297
26/04/2024 199.50p 203.00p 197.03p 200.00p 80266
25/04/2024 196.50p 201.00p 196.50p 199.00p 143312
24/04/2024 200.00p 203.00p 196.00p 200.00p 126921
23/04/2024 201.00p 205.50p 197.00p 203.00p 681776
22/04/2024 196.00p 203.91p 196.00p 200.00p 277429
19/04/2024 201.00p 202.00p 196.00p 197.00p 165634
18/04/2024 193.00p 203.00p 193.00p 197.00p 171706
17/04/2024 193.00p 202.00p 192.50p 192.50p 125086
16/04/2024 195.50p 202.00p 193.00p 193.00p 178151
15/04/2024 198.50p 203.00p 195.00p 195.50p 125446
12/04/2024 198.50p 202.00p 194.00p 195.00p 133454
11/04/2024 195.50p 201.68p 195.50p 196.50p 65517
10/04/2024 199.50p 202.00p 193.50p 196.50p 163611
09/04/2024 202.00p 203.00p 195.88p 197.00p 223055
08/04/2024 202.00p 203.00p 195.50p 195.50p 353104
05/04/2024 195.00p 202.00p 191.50p 202.00p 183670
04/04/2024 199.00p 204.00p 192.00p 194.00p 257886
03/04/2024 199.00p 203.00p 197.91p 198.00p 298315
02/04/2024 204.00p 205.00p 198.50p 204.00p 201896
28/03/2024 208.00p 209.00p 193.13p 201.00p 305503
27/03/2024 203.00p 210.00p 200.00p 210.00p 424854
26/03/2024 195.00p 203.91p 189.48p 203.00p 415455
25/03/2024 190.50p 194.00p 188.00p 194.00p 166175
22/03/2024 190.00p 193.00p 188.05p 191.00p 358310
21/03/2024 187.50p 192.40p 187.43p 191.50p 159239
20/03/2024 195.50p 195.50p 192.50p 192.00p 284705
19/03/2024 195.50p 195.50p 187.50p 192.50p 128119
18/03/2024 196.50p 196.50p 189.00p 192.00p 160327
15/03/2024 196.50p 198.00p 187.00p 192.00p 154606
14/03/2024 197.50p 197.50p 188.52p 190.00p 67085
13/03/2024 197.50p 197.50p 188.00p 188.00p 132298
12/03/2024 200.00p 200.00p 186.00p 192.00p 113156
11/03/2024 200.00p 200.00p 191.00p 199.00p 139543
08/03/2024 188.00p 200.00p 188.00p 197.00p 282436
07/03/2024 194.50p 194.50p 187.51p 190.00p 202378
06/03/2024 191.00p 194.50p 188.03p 193.00p 79936
05/03/2024 192.50p 197.60p 190.00p 192.00p 90965
04/03/2024 193.00p 198.00p 193.00p 193.00p 88820
01/03/2024 195.50p 202.00p 193.65p 195.00p 96422
29/02/2024 197.00p 200.00p 194.97p 197.00p 68746
28/02/2024 193.00p 199.00p 193.00p 196.50p 70767
27/02/2024 203.00p 203.00p 194.00p 196.00p 116090
26/02/2024 203.00p 204.00p 195.50p 200.00p 111940
23/02/2024 202.00p 204.00p 195.50p 196.50p 138109
22/02/2024 195.50p 202.00p 195.50p 202.00p 253975
21/02/2024 195.50p 205.00p 195.50p 203.00p 145047
20/02/2024 203.00p 203.18p 195.50p 201.00p 82275
19/02/2024 200.00p 202.00p 194.00p 199.00p 252685
16/02/2024 197.50p 203.00p 194.53p 201.00p 112093
15/02/2024 195.00p 198.69p 194.00p 194.00p 60431
14/02/2024 197.50p 200.04p 194.00p 199.00p 94297
13/02/2024 202.00p 202.00p 196.00p 197.00p 88380
12/02/2024 198.00p 200.80p 195.60p 196.50p 79448
09/02/2024 195.50p 202.00p 195.50p 196.50p 91907
08/02/2024 197.00p 198.99p 195.50p 196.00p 155372
07/02/2024 197.00p 201.00p 194.00p 197.00p 123997
06/02/2024 197.00p 201.40p 195.23p 197.00p 70795
05/02/2024 198.00p 202.00p 190.00p 198.00p 335457
02/02/2024 200.00p 203.00p 197.00p 200.00p 95101
01/02/2024 198.50p 205.00p 196.00p 198.50p 77950
31/01/2024 203.00p 206.80p 198.00p 198.00p 149447
30/01/2024 197.00p 202.00p 195.00p 202.00p 48060
29/01/2024 197.50p 202.18p 195.75p 196.00p 82149
26/01/2024 200.00p 202.00p 197.00p 200.00p 192200
25/01/2024 197.00p 199.50p 196.00p 198.00p 49584
24/01/2024 199.50p 200.06p 194.11p 198.00p 259660
23/01/2024 195.00p 199.50p 193.75p 198.00p 60996
22/01/2024 195.50p 198.50p 193.50p 197.00p 243036
19/01/2024 197.00p 198.50p 193.80p 196.50p 48546
18/01/2024 193.50p 196.50p 193.00p 194.50p 239125
17/01/2024 194.50p 199.20p 190.13p 194.00p 137859
16/01/2024 204.00p 204.00p 194.50p 195.00p 86352
15/01/2024 200.00p 200.87p 194.50p 198.00p 121466
12/01/2024 200.00p 205.00p 197.50p 205.00p 90381
11/01/2024 196.00p 202.00p 194.91p 198.50p 188808
10/01/2024 202.00p 202.00p 194.00p 195.50p 115878
09/01/2024 197.00p 200.82p 196.00p 199.50p 100396
08/01/2024 197.00p 201.00p 195.47p 197.00p 57884
05/01/2024 195.50p 202.00p 195.00p 202.00p 90034
04/01/2024 197.50p 201.34p 195.50p 200.00p 49344
03/01/2024 202.00p 205.00p 197.00p 201.00p 79034
02/01/2024 200.00p 209.00p 198.00p 202.00p 159661
29/12/2023 205.00p 207.00p 204.00p 204.00p 18603
28/12/2023 209.00p 209.00p 203.00p 204.00p 50601
27/12/2023 207.00p 209.00p 200.00p 204.00p 54520
22/12/2023 206.00p 206.00p 201.00p 202.00p 59774
21/12/2023 199.00p 205.00p 198.00p 205.00p 115461
20/12/2023 203.00p 205.61p 199.00p 202.00p 165852
19/12/2023 202.00p 209.00p 202.00p 206.00p 203117
18/12/2023 202.00p 210.00p 202.00p 204.00p 127918
15/12/2023 202.00p 208.29p 199.00p 199.00p 545571
14/12/2023 209.00p 212.05p 203.05p 208.00p 71848
13/12/2023 215.00p 215.00p 200.00p 205.00p 90172
12/12/2023 214.00p 214.00p 200.00p 200.00p 132685
11/12/2023 206.00p 212.44p 199.50p 212.00p 187673
08/12/2023 198.50p 207.00p 198.00p 207.00p 140746
07/12/2023 205.00p 205.00p 198.00p 198.00p 114926
06/12/2023 200.00p 205.58p 198.00p 202.00p 100469
05/12/2023 201.00p 203.08p 200.00p 203.00p 65812
04/12/2023 210.00p 210.00p 200.45p 201.00p 138322
01/12/2023 207.00p 213.72p 201.00p 203.00p 238461
30/11/2023 205.00p 206.00p 198.00p 198.00p 79665
29/11/2023 200.00p 207.00p 198.00p 198.00p 101353
28/11/2023 207.00p 207.00p 198.50p 201.00p 40604
27/11/2023 207.00p 207.00p 196.00p 198.50p 81125
24/11/2023 207.00p 208.00p 200.10p 206.00p 71421
23/11/2023 202.00p 208.00p 199.50p 201.00p 105003
22/11/2023 206.00p 207.46p 201.00p 205.00p 93785
21/11/2023 206.00p 212.25p 198.50p 206.00p 171361
20/11/2023 204.00p 210.25p 200.00p 206.00p 913134
17/11/2023 207.00p 208.00p 200.50p 204.00p 284870

*Close Price adjusted for both dividends and splits