James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/11/2023 203.00p 208.00p 200.00p 203.00p 97610
15/11/2023 205.00p 210.00p 200.00p 210.00p 101816
14/11/2023 197.00p 205.00p 195.50p 205.00p 76309
13/11/2023 196.00p 203.69p 195.74p 202.00p 66643
10/11/2023 200.00p 204.00p 198.18p 200.00p 77596
09/11/2023 201.00p 209.00p 198.00p 209.00p 222879
08/11/2023 194.50p 204.00p 194.50p 198.00p 94032
07/11/2023 204.00p 205.00p 194.50p 205.00p 80608
06/11/2023 200.00p 204.00p 194.50p 204.00p 286037
03/11/2023 194.50p 198.00p 188.95p 198.00p 513672
02/11/2023 194.50p 194.50p 187.84p 192.50p 48082
01/11/2023 192.00p 193.50p 185.00p 192.50p 97669
31/10/2023 191.00p 194.72p 190.50p 191.50p 48395
30/10/2023 190.00p 194.50p 190.00p 192.00p 117553
27/10/2023 190.50p 197.50p 190.50p 194.00p 66310
26/10/2023 198.00p 198.00p 191.46p 193.00p 822725
25/10/2023 190.50p 197.50p 190.50p 196.00p 51534
24/10/2023 190.50p 198.00p 190.50p 190.50p 69192
23/10/2023 191.00p 196.32p 189.95p 191.00p 586290
20/10/2023 192.50p 198.00p 186.50p 194.00p 103419
19/10/2023 192.50p 192.00p 186.50p 192.00p 72173
18/10/2023 192.50p 193.50p 185.00p 192.00p 128734
17/10/2023 190.00p 193.50p 188.50p 192.00p 77384
16/10/2023 193.00p 199.00p 188.00p 188.00p 86564
13/10/2023 194.00p 199.50p 193.00p 195.00p 124719
12/10/2023 194.50p 199.50p 194.50p 195.50p 63409
11/10/2023 198.00p 200.00p 194.20p 199.00p 187998
10/10/2023 199.00p 201.00p 195.50p 197.00p 112842
09/10/2023 197.00p 202.00p 196.50p 198.00p 92544
06/10/2023 197.00p 202.88p 196.68p 201.00p 152464
05/10/2023 203.00p 206.00p 197.00p 199.00p 133563
04/10/2023 209.00p 209.00p 200.00p 203.00p 294206
03/10/2023 208.00p 209.16p 204.00p 205.00p 263407
02/10/2023 210.00p 212.00p 205.00p 209.00p 267119
29/09/2023 208.00p 208.00p 204.90p 207.00p 145094
28/09/2023 209.00p 217.14p 206.00p 206.00p 100140
27/09/2023 208.00p 209.98p 207.00p 208.00p 34111
26/09/2023 212.00p 217.40p 208.48p 210.00p 177280
25/09/2023 211.00p 218.84p 208.91p 211.00p 134136
22/09/2023 214.00p 217.00p 211.92p 217.00p 38990
21/09/2023 211.00p 215.25p 211.00p 211.00p 37523
20/09/2023 220.00p 220.00p 211.00p 215.00p 142198
19/09/2023 216.00p 220.00p 212.75p 219.00p 44825
18/09/2023 227.00p 228.18p 213.40p 215.00p 132784
15/09/2023 207.00p 225.00p 204.69p 225.00p 396465
14/09/2023 208.00p 208.00p 200.00p 208.00p 67475
13/09/2023 204.00p 207.00p 200.00p 207.00p 65228
12/09/2023 201.00p 203.00p 198.00p 202.00p 119452
11/09/2023 199.00p 201.00p 196.90p 200.00p 156533
08/09/2023 197.00p 200.96p 197.00p 198.00p 76851
07/09/2023 197.50p 201.00p 196.00p 200.00p 71545
06/09/2023 195.50p 201.00p 195.50p 201.00p 54172
05/09/2023 199.00p 201.00p 195.00p 201.00p 76120
04/09/2023 194.00p 198.00p 192.50p 198.00p 1153584
01/09/2023 199.50p 200.00p 195.00p 198.00p 68947
31/08/2023 200.00p 202.81p 194.50p 199.00p 128030
30/08/2023 201.00p 206.00p 200.05p 206.00p 50208
29/08/2023 201.00p 206.00p 201.00p 201.00p 66570
25/08/2023 202.00p 209.00p 200.00p 206.00p 29583
24/08/2023 206.00p 206.00p 202.34p 206.00p 94316
23/08/2023 209.00p 209.00p 204.00p 207.00p 107284
22/08/2023 208.00p 208.00p 203.15p 204.00p 41816
21/08/2023 202.00p 205.00p 202.00p 203.00p 50714
18/08/2023 204.00p 206.55p 202.00p 202.00p 55755
17/08/2023 209.00p 209.00p 202.00p 202.00p 40142
16/08/2023 206.00p 208.97p 203.94p 206.00p 213467
15/08/2023 209.00p 209.00p 206.25p 207.00p 194418
14/08/2023 206.00p 209.00p 206.00p 208.00p 34054
11/08/2023 206.00p 209.00p 206.00p 207.00p 23365
10/08/2023 207.00p 212.00p 207.00p 209.00p 46384
09/08/2023 210.00p 212.02p 206.08p 209.00p 154552
08/08/2023 208.00p 210.00p 206.45p 209.00p 168757
07/08/2023 209.00p 210.00p 206.00p 209.00p 72295
04/08/2023 209.00p 210.40p 204.87p 209.00p 88907
03/08/2023 208.00p 210.00p 203.00p 204.00p 382964
02/08/2023 210.00p 210.22p 208.00p 210.00p 30400
01/08/2023 210.00p 212.22p 208.00p 210.00p 140385
31/07/2023 208.00p 212.00p 208.00p 208.00p 61561
28/07/2023 214.00p 216.00p 201.00p 214.00p 148521
27/07/2023 208.00p 212.00p 208.00p 210.00p 296608
26/07/2023 212.00p 213.00p 208.40p 212.00p 82481
25/07/2023 210.00p 213.00p 207.25p 212.00p 113605
24/07/2023 215.00p 215.00p 209.60p 212.00p 444512
21/07/2023 224.00p 225.00p 212.00p 212.00p 148014
20/07/2023 215.00p 224.00p 213.04p 224.00p 173477
19/07/2023 210.00p 213.00p 210.00p 213.00p 104621
18/07/2023 211.00p 213.15p 210.10p 212.00p 100229
17/07/2023 212.00p 215.00p 210.00p 211.00p 79188
14/07/2023 210.00p 214.00p 209.30p 214.00p 180887
13/07/2023 212.00p 214.00p 209.00p 214.00p 92610
12/07/2023 211.00p 213.00p 208.00p 211.00p 58868
11/07/2023 211.00p 211.80p 210.00p 211.00p 294451
10/07/2023 210.00p 214.00p 209.00p 211.00p 75063
07/07/2023 212.00p 213.50p 210.32p 212.00p 109573
06/07/2023 209.00p 213.00p 209.00p 211.00p 117492
05/07/2023 210.00p 213.00p 208.04p 210.00p 189053
04/07/2023 209.00p 212.50p 209.00p 210.00p 31851
03/07/2023 212.00p 216.00p 209.00p 210.00p 127721
30/06/2023 208.00p 211.75p 208.00p 211.00p 63450
29/06/2023 208.00p 214.00p 208.00p 210.00p 87879
28/06/2023 210.00p 217.00p 209.10p 217.00p 53094
27/06/2023 211.00p 219.00p 209.00p 211.00p 226610
26/06/2023 215.00p 215.00p 210.00p 210.00p 119107
23/06/2023 210.00p 216.60p 210.00p 212.00p 110681
22/06/2023 215.00p 220.00p 210.00p 210.00p 89871
21/06/2023 215.00p 218.00p 211.00p 212.00p 87253
20/06/2023 217.00p 221.00p 213.00p 213.00p 134216
19/06/2023 219.00p 222.00p 218.00p 218.00p 131651
16/06/2023 222.00p 222.00p 215.00p 222.00p 225588
15/06/2023 213.00p 218.52p 210.00p 216.50p 78278
14/06/2023 213.00p 219.00p 213.00p 216.00p 87947
13/06/2023 218.00p 219.00p 214.00p 215.00p 91352
12/06/2023 215.00p 219.00p 214.00p 214.00p 77615
09/06/2023 219.00p 224.00p 211.00p 220.00p 166003
08/06/2023 213.00p 218.00p 212.30p 218.00p 74471
07/06/2023 217.00p 219.00p 212.00p 214.00p 129695
06/06/2023 219.00p 219.00p 211.00p 219.00p 36623
05/06/2023 216.00p 218.64p 213.00p 217.00p 95628
02/06/2023 214.00p 218.64p 213.00p 214.00p 121918
01/06/2023 215.00p 216.95p 210.00p 215.00p 134577
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

*Close Price adjusted for both dividends and splits