James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/05/2023 214.00p 219.00p 213.00p 214.00p 63856
30/05/2023 214.00p 219.00p 213.00p 214.00p 74813
26/05/2023 217.00p 217.00p 210.10p 215.50p 44957
25/05/2023 212.00p 216.32p 209.00p 212.00p 306143
24/05/2023 212.00p 214.00p 211.00p 213.00p 116329
23/05/2023 214.00p 214.20p 210.91p 214.00p 63576
22/05/2023 215.00p 216.00p 206.00p 210.00p 119461
19/05/2023 215.00p 215.00p 211.00p 212.00p 50331
18/05/2023 215.00p 216.00p 212.00p 212.00p 422339
17/05/2023 213.00p 214.00p 209.64p 212.00p 82246
16/05/2023 210.00p 214.45p 205.00p 208.00p 491811
15/05/2023 218.00p 218.00p 210.00p 212.00p 104162
12/05/2023 210.00p 223.00p 208.00p 215.00p 179757
11/05/2023 208.00p 214.32p 206.00p 206.00p 645468
10/05/2023 212.00p 216.20p 211.00p 211.00p 73063
09/05/2023 216.00p 216.00p 212.00p 215.00p 99360
05/05/2023 211.00p 217.00p 207.95p 214.00p 117809
04/05/2023 212.00p 212.00p 205.00p 208.00p 77632
03/05/2023 208.00p 212.29p 206.00p 209.00p 103962
02/05/2023 212.00p 212.00p 205.00p 210.00p 199716
28/04/2023 213.00p 214.00p 207.12p 208.00p 657600
27/04/2023 207.00p 213.00p 206.00p 209.00p 428823
26/04/2023 206.00p 211.55p 206.00p 207.00p 239825
25/04/2023 206.00p 207.00p 195.50p 206.00p 107901
24/04/2023 204.00p 208.00p 195.00p 208.00p 257663
21/04/2023 201.00p 205.00p 201.00p 204.00p 81448
20/04/2023 198.50p 202.00p 195.00p 199.50p 62374
19/04/2023 196.50p 202.00p 196.50p 200.00p 85870
18/04/2023 199.00p 202.00p 195.50p 199.00p 167689
17/04/2023 204.00p 204.00p 194.50p 198.50p 234901
14/04/2023 200.00p 204.00p 198.60p 200.00p 103251
13/04/2023 197.50p 201.04p 197.50p 198.00p 283552
12/04/2023 188.00p 199.50p 188.00p 199.50p 132582
11/04/2023 190.00p 192.91p 188.14p 192.00p 566270
06/04/2023 185.50p 188.50p 185.00p 188.50p 521215
05/04/2023 183.50p 188.50p 180.00p 186.75p 325429
04/04/2023 182.50p 183.00p 179.50p 179.50p 264629
03/04/2023 181.00p 185.00p 179.00p 180.25p 877885
31/03/2023 187.50p 187.50p 179.02p 183.00p 343126
30/03/2023 183.50p 188.00p 180.50p 181.50p 117718
29/03/2023 181.00p 187.50p 176.00p 185.00p 141704
28/03/2023 182.00p 185.88p 176.00p 180.00p 171907
27/03/2023 182.50p 190.00p 182.00p 182.00p 55850
24/03/2023 185.00p 185.38p 182.02p 184.00p 133508
23/03/2023 178.50p 187.00p 178.00p 187.00p 108379
22/03/2023 181.50p 189.50p 178.00p 180.25p 138066
21/03/2023 184.00p 187.00p 182.25p 183.00p 149144
20/03/2023 180.50p 188.00p 180.50p 185.00p 173987
17/03/2023 185.50p 193.50p 185.50p 190.50p 111097
16/03/2023 182.00p 193.50p 182.00p 191.00p 156189
15/03/2023 182.50p 189.50p 182.50p 183.50p 112483
14/03/2023 185.00p 190.50p 181.00p 190.50p 137478
13/03/2023 183.00p 190.50p 180.00p 184.00p 101326
10/03/2023 185.50p 193.39p 165.55p 192.00p 232816
09/03/2023 193.50p 203.00p 192.00p 192.00p 128706
08/03/2023 193.50p 200.00p 192.00p 199.00p 91708
07/03/2023 195.50p 201.00p 195.50p 198.00p 173347
06/03/2023 200.00p 203.00p 198.15p 201.00p 64518
03/03/2023 197.50p 201.00p 195.50p 198.75p 142738
02/03/2023 198.00p 199.32p 195.00p 197.25p 127622
01/03/2023 201.00p 204.00p 195.50p 198.25p 54874
28/02/2023 200.00p 204.00p 195.38p 203.00p 69321
27/02/2023 204.00p 204.00p 196.01p 199.75p 49970
24/02/2023 200.00p 203.49p 195.50p 197.75p 238394
23/02/2023 208.00p 209.00p 201.00p 201.00p 119271
22/02/2023 205.00p 205.00p 200.00p 204.00p 93635
21/02/2023 205.00p 210.00p 201.00p 205.00p 72895
20/02/2023 205.00p 209.12p 199.02p 202.00p 95063
17/02/2023 202.00p 203.00p 197.50p 201.00p 74358
16/02/2023 199.50p 203.00p 197.00p 199.00p 78195
15/02/2023 197.00p 205.00p 197.00p 201.00p 94500
14/02/2023 197.00p 201.70p 197.00p 197.00p 50676
13/02/2023 201.00p 203.85p 195.50p 198.50p 68588
10/02/2023 200.00p 208.89p 199.00p 202.00p 75531
09/02/2023 198.00p 204.00p 195.00p 202.00p 90772
08/02/2023 200.00p 206.66p 195.00p 197.00p 58786
07/02/2023 204.00p 208.20p 200.00p 201.00p 141273
06/02/2023 198.00p 209.00p 194.58p 205.00p 112937
03/02/2023 198.00p 199.94p 192.50p 198.00p 99500
02/02/2023 185.00p 198.68p 181.33p 198.00p 218684
01/02/2023 184.00p 191.50p 181.92p 184.00p 105739
31/01/2023 181.00p 185.00p 180.00p 184.00p 106920
30/01/2023 184.00p 184.50p 180.00p 181.00p 218840
27/01/2023 184.00p 185.00p 180.00p 180.50p 103444
26/01/2023 178.00p 184.06p 175.00p 183.00p 165650
25/01/2023 184.50p 185.00p 179.00p 185.00p 159860
24/01/2023 184.00p 185.50p 181.00p 182.50p 251782
23/01/2023 184.00p 186.93p 176.00p 176.00p 90641
20/01/2023 182.50p 191.50p 180.00p 183.00p 91198
19/01/2023 182.50p 189.50p 182.00p 186.00p 79796
18/01/2023 180.50p 187.90p 180.00p 182.00p 94892
17/01/2023 191.00p 191.00p 182.50p 186.50p 110060
16/01/2023 189.00p 197.46p 185.00p 186.50p 104164
13/01/2023 184.50p 189.00p 181.00p 188.50p 128409
12/01/2023 183.00p 188.50p 181.00p 185.00p 179593
11/01/2023 189.00p 190.00p 181.00p 181.50p 55055
10/01/2023 185.00p 190.00p 182.00p 189.00p 43392
09/01/2023 180.50p 185.75p 180.11p 184.00p 75859
06/01/2023 184.00p 185.30p 182.00p 182.00p 73172
05/01/2023 190.00p 191.00p 182.00p 182.00p 165160
04/01/2023 192.00p 193.50p 187.00p 192.50p 60276
03/01/2023 194.50p 194.50p 185.50p 188.00p 102558
30/12/2022 187.00p 191.87p 182.25p 188.00p 30693
29/12/2022 189.00p 189.00p 183.00p 189.00p 10459
28/12/2022 190.00p 195.60p 185.00p 185.00p 83385
23/12/2022 193.50p 199.50p 187.48p 198.00p 48923
22/12/2022 187.00p 195.35p 185.00p 189.50p 62338
21/12/2022 187.50p 199.00p 187.50p 193.00p 71443
20/12/2022 190.00p 191.00p 186.00p 189.50p 70468
19/12/2022 185.50p 188.55p 181.83p 188.00p 52935
16/12/2022 181.00p 189.00p 180.50p 185.00p 47400
15/12/2022 186.00p 192.50p 181.00p 181.00p 181169
14/12/2022 183.00p 189.87p 182.00p 186.50p 646371
13/12/2022 185.00p 191.50p 182.50p 187.00p 70120
12/12/2022 191.00p 191.00p 185.00p 185.00p 63859
09/12/2022 190.50p 194.68p 185.30p 191.00p 245045
08/12/2022 196.00p 199.00p 190.00p 194.50p 39089
07/12/2022 195.00p 199.50p 192.92p 196.00p 193356
06/12/2022 195.00p 197.59p 190.50p 195.50p 48199
05/12/2022 198.00p 202.90p 196.68p 198.50p 77197
02/12/2022 196.00p 200.00p 192.00p 195.00p 61281
01/12/2022 190.00p 195.64p 182.50p 194.00p 158163
30/11/2022 198.00p 202.20p 195.00p 196.50p 44119
29/11/2022 211.00p 211.00p 198.50p 198.50p 67165
28/11/2022 204.00p 210.00p 200.00p 207.00p 74406
25/11/2022 211.00p 211.00p 203.00p 203.00p 106937
24/11/2022 201.00p 211.10p 200.00p 200.00p 48812
23/11/2022 211.00p 211.64p 207.11p 211.00p 1683616
22/11/2022 210.00p 210.00p 205.00p 210.00p 93940
21/11/2022 211.00p 211.00p 201.00p 206.00p 38502
18/11/2022 205.00p 208.00p 201.00p 205.00p 23604
17/11/2022 206.00p 208.50p 201.00p 203.00p 78774
16/11/2022 206.00p 211.40p 204.00p 204.00p 148300
15/11/2022 208.00p 212.00p 202.00p 212.00p 105329
14/11/2022 205.00p 208.52p 191.00p 203.50p 68351
11/11/2022 198.00p 204.00p 191.00p 204.00p 109978
10/11/2022 192.00p 199.50p 183.75p 199.50p 119474
09/11/2022 188.00p 191.50p 183.90p 190.00p 62259
08/11/2022 188.00p 189.50p 185.92p 188.00p 87259
07/11/2022 188.00p 191.95p 184.00p 191.00p 331164
04/11/2022 185.00p 188.00p 185.00p 188.00p 17530
03/11/2022 184.00p 188.29p 181.97p 184.50p 121685
02/11/2022 189.00p 191.45p 181.00p 181.00p 222412
01/11/2022 191.50p 194.00p 188.50p 193.00p 251002
31/10/2022 191.00p 192.00p 187.00p 190.00p 252746
28/10/2022 192.50p 193.00p 188.12p 190.00p 116996
27/10/2022 190.50p 191.68p 187.00p 187.50p 57119
26/10/2022 194.50p 194.50p 188.50p 190.00p 42910
25/10/2022 192.50p 192.50p 187.50p 187.50p 71633
24/10/2022 197.50p 197.50p 187.00p 187.00p 94317
21/10/2022 197.00p 200.00p 190.00p 193.00p 74371
20/10/2022 195.50p 201.00p 193.32p 198.00p 108640
19/10/2022 199.00p 203.00p 194.47p 195.50p 72261
18/10/2022 196.00p 200.62p 195.00p 199.00p 180285
17/10/2022 197.00p 200.00p 191.98p 197.00p 48208
14/10/2022 190.50p 197.99p 188.50p 192.00p 114784
13/10/2022 195.00p 197.60p 190.00p 190.00p 41170
12/10/2022 195.00p 199.00p 188.50p 193.50p 119938
11/10/2022 210.00p 210.00p 195.50p 195.50p 111673
10/10/2022 209.00p 214.00p 202.40p 208.00p 74051
07/10/2022 209.00p 214.00p 201.50p 205.00p 33158
06/10/2022 201.00p 206.00p 200.40p 201.00p 29194
05/10/2022 204.00p 210.00p 201.00p 201.00p 49624
04/10/2022 203.00p 208.00p 202.34p 203.00p 45055
03/10/2022 213.00p 213.00p 199.00p 204.00p 74660
30/09/2022 202.00p 209.36p 202.89p 206.50p 49527
29/09/2022 202.00p 206.00p 199.00p 202.00p 78474
28/09/2022 200.00p 208.45p 195.00p 198.00p 95835
27/09/2022 212.00p 217.00p 208.61p 212.00p 38355
26/09/2022 208.00p 219.11p 207.00p 207.00p 50078
23/09/2022 217.00p 218.00p 207.00p 207.00p 82835
22/09/2022 221.00p 222.00p 214.94p 215.00p 110900
21/09/2022 215.00p 221.00p 215.00p 219.00p 71421
20/09/2022 211.00p 222.00p 210.08p 221.00p 327809
19/09/2022 215.00p 220.17p 212.00p 217.00p 481426
16/09/2022 215.00p 220.17p 212.00p 217.00p 467437
15/09/2022 207.00p 222.99p 207.00p 221.00p 308467
14/09/2022 208.00p 213.00p 202.36p 206.00p 146270
13/09/2022 207.00p 210.00p 203.15p 205.00p 474996
12/09/2022 202.00p 209.00p 201.00p 203.00p 78027
09/09/2022 197.50p 210.00p 197.00p 209.00p 68386
08/09/2022 205.00p 205.00p 197.50p 203.00p 60421
07/09/2022 198.00p 204.75p 197.39p 203.00p 197977
06/09/2022 199.00p 203.99p 196.32p 202.00p 136665
05/09/2022 196.50p 206.43p 196.00p 196.00p 88131
02/09/2022 196.00p 205.50p 196.00p 200.00p 114725
01/09/2022 196.50p 204.85p 196.50p 200.00p 95993
31/08/2022 205.00p 205.00p 199.00p 205.00p 71706
30/08/2022 197.00p 207.00p 196.94p 201.00p 79019
29/08/2022 201.00p 205.45p 198.00p 198.00p 117728
26/08/2022 201.00p 205.45p 198.00p 198.00p 117728
25/08/2022 200.00p 208.00p 200.00p 200.50p 25673
24/08/2022 204.00p 208.00p 200.00p 200.00p 54254
23/08/2022 206.00p 210.00p 205.00p 205.00p 97887
22/08/2022 206.00p 210.00p 206.00p 208.00p 69340
19/08/2022 205.00p 209.00p 203.12p 207.00p 60387
18/08/2022 203.00p 206.00p 203.00p 203.00p 115913
17/08/2022 205.00p 206.00p 202.89p 206.00p 82700
16/08/2022 206.00p 207.00p 203.33p 206.00p 114425
15/08/2022 201.00p 207.00p 201.00p 207.00p 77239

*Close Price adjusted for both dividends and splits