James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
09/06/2022 225.00p 234.00p 225.00p 234.00p 52219
08/06/2022 235.00p 240.00p 225.00p 225.00p 114602
07/06/2022 231.00p 233.32p 228.67p 230.00p 58361
06/06/2022 232.00p 234.00p 226.80p 231.00p 323743
03/06/2022 226.00p 233.30p 226.00p 232.00p 69920
02/06/2022 226.00p 233.30p 226.00p 232.00p 69920
01/06/2022 226.00p 233.30p 226.00p 232.00p 54920
31/05/2022 230.00p 235.00p 229.00p 229.00p 53342
27/05/2022 224.00p 228.00p 223.00p 228.00p 96867
26/05/2022 225.00p 227.00p 222.00p 222.00p 110871
25/05/2022 223.00p 226.00p 221.00p 222.00p 26983
24/05/2022 225.00p 229.20p 221.72p 226.00p 158879
23/05/2022 227.00p 229.00p 225.00p 228.00p 172061
20/05/2022 218.00p 229.00p 218.00p 228.00p 49091
19/05/2022 222.00p 227.00p 217.00p 223.00p 146139
18/05/2022 227.00p 229.50p 223.00p 223.00p 48806
17/05/2022 230.00p 232.77p 228.00p 230.00p 127417
16/05/2022 231.00p 233.50p 226.00p 226.00p 27964
13/05/2022 224.00p 233.00p 223.10p 226.00p 64052
12/05/2022 226.00p 230.00p 215.00p 220.00p 215677
11/05/2022 219.00p 229.00p 217.70p 222.00p 103606
10/05/2022 216.00p 222.00p 214.80p 222.00p 62015
09/05/2022 223.00p 223.00p 210.00p 216.00p 222013
06/05/2022 240.00p 240.00p 219.58p 222.00p 141157
05/05/2022 235.00p 240.00p 233.79p 236.00p 87870
04/05/2022 238.00p 241.00p 233.00p 240.00p 437618
03/05/2022 250.00p 252.67p 239.23p 240.00p 144032
02/05/2022 240.00p 248.00p 236.81p 248.00p 57932
29/04/2022 240.00p 248.00p 236.81p 248.00p 57932
28/04/2022 238.00p 247.00p 238.00p 240.00p 76512
27/04/2022 238.00p 246.96p 236.00p 243.00p 74597
26/04/2022 239.00p 245.65p 235.00p 239.00p 101625
25/04/2022 237.00p 248.00p 235.00p 240.00p 147707
22/04/2022 247.00p 250.00p 239.00p 242.00p 124299
21/04/2022 249.00p 252.72p 244.00p 244.00p 396062
20/04/2022 250.00p 253.00p 245.00p 247.00p 129338
19/04/2022 249.00p 250.00p 244.36p 246.00p 163610
18/04/2022 251.00p 253.00p 244.00p 250.00p 155844
15/04/2022 251.00p 253.00p 244.00p 250.00p 155844
14/04/2022 251.00p 253.00p 244.00p 250.00p 127404
13/04/2022 244.00p 252.00p 244.00p 247.00p 132553
12/04/2022 243.00p 250.83p 242.00p 244.00p 48223
11/04/2022 234.00p 249.00p 234.00p 245.00p 124121
08/04/2022 233.00p 246.00p 233.00p 240.00p 86520
07/04/2022 235.00p 241.00p 232.00p 237.00p 142241
06/04/2022 234.00p 238.95p 233.00p 235.00p 176885
05/04/2022 231.00p 241.00p 229.00p 233.00p 228389
04/04/2022 232.00p 237.00p 226.00p 229.00p 187681
01/04/2022 234.00p 234.00p 225.91p 234.00p 143829
31/03/2022 231.00p 235.90p 225.00p 231.00p 515509
30/03/2022 244.00p 248.76p 235.00p 235.00p 167329
29/03/2022 245.00p 254.00p 243.00p 247.00p 134197
28/03/2022 249.00p 251.70p 245.00p 245.00p 104318
25/03/2022 249.00p 252.00p 247.00p 250.00p 87322
24/03/2022 248.00p 252.00p 248.00p 251.00p 127638
23/03/2022 256.00p 256.77p 245.00p 251.00p 374459
22/03/2022 255.00p 257.00p 248.00p 252.00p 478162
21/03/2022 258.00p 258.00p 253.02p 258.00p 122875
18/03/2022 256.00p 258.00p 250.00p 257.00p 133751
17/03/2022 256.00p 258.50p 251.20p 258.00p 111102
16/03/2022 249.00p 256.00p 248.61p 256.00p 74364
15/03/2022 247.00p 256.00p 247.00p 248.00p 76097
14/03/2022 248.00p 254.30p 245.00p 253.00p 45355
11/03/2022 248.00p 252.00p 246.15p 252.00p 57217
10/03/2022 243.00p 252.50p 241.00p 249.00p 70404
09/03/2022 250.00p 251.98p 243.95p 248.00p 172076
08/03/2022 251.00p 257.42p 240.00p 246.00p 193069
07/03/2022 243.00p 256.00p 235.81p 253.00p 82563
04/03/2022 251.00p 255.00p 245.00p 251.00p 95856
03/03/2022 256.00p 259.80p 254.40p 255.50p 92795
02/03/2022 258.00p 263.00p 250.00p 255.00p 63805
01/03/2022 261.00p 264.00p 255.00p 255.00p 72832
28/02/2022 255.00p 257.00p 247.50p 257.00p 599360
25/02/2022 250.00p 253.00p 240.00p 251.00p 116620
24/02/2022 251.00p 259.00p 245.64p 253.00p 110503
23/02/2022 251.00p 255.00p 246.00p 246.00p 50929
22/02/2022 258.00p 263.50p 245.61p 250.00p 182703
21/02/2022 261.00p 266.00p 260.00p 260.00p 19024
18/02/2022 268.00p 270.00p 261.00p 261.00p 46197
17/02/2022 266.00p 268.00p 252.00p 262.00p 123470
16/02/2022 260.00p 272.00p 257.00p 268.00p 97178
15/02/2022 259.00p 267.10p 256.00p 256.00p 162387
14/02/2022 260.00p 269.00p 255.00p 267.00p 69833
11/02/2022 272.00p 275.00p 263.60p 269.00p 77582
10/02/2022 267.00p 272.00p 262.60p 272.00p 82970
09/02/2022 275.00p 276.20p 257.00p 262.00p 760221
08/02/2022 279.00p 287.23p 270.00p 270.00p 73071
07/02/2022 276.00p 288.00p 273.00p 273.00p 70216
04/02/2022 274.00p 279.00p 273.00p 273.00p 69484
03/02/2022 276.00p 279.00p 272.00p 272.00p 287886
02/02/2022 279.00p 282.00p 274.00p 280.00p 124879
01/02/2022 275.00p 282.42p 272.00p 280.00p 202284
31/01/2022 286.00p 293.00p 282.00p 287.00p 629711
28/01/2022 291.00p 298.00p 286.00p 292.00p 40362
27/01/2022 290.00p 298.15p 285.90p 288.00p 77787
26/01/2022 295.00p 301.00p 284.00p 284.00p 87726
25/01/2022 292.00p 304.40p 287.00p 292.00p 98279
24/01/2022 300.00p 311.78p 284.00p 290.00p 136589
21/01/2022 309.00p 314.00p 300.00p 310.00p 108409
20/01/2022 298.00p 314.00p 281.00p 314.00p 177259
19/01/2022 287.00p 301.16p 284.27p 288.50p 53976
18/01/2022 291.00p 298.58p 284.60p 290.00p 85821
17/01/2022 298.00p 305.00p 288.54p 290.00p 128169
14/01/2022 290.00p 325.00p 287.00p 298.00p 223977
13/01/2022 574.00p 588.00p 572.80p 578.00p 53877
12/01/2022 572.00p 580.00p 552.00p 580.00p 59903
10/01/2022 566.00p 571.05p 550.00p 550.00p 192097
07/01/2022 564.00p 568.00p 560.00p 560.00p 49378
06/01/2022 564.00p 570.72p 558.00p 568.00p 55954
05/01/2022 562.00p 567.80p 556.74p 564.00p 55272
04/01/2022 576.00p 584.00p 560.00p 562.00p 60881
31/12/2021 566.00p 580.65p 565.84p 574.00p 18927
30/12/2021 570.00p 576.00p 563.36p 576.00p 16097
29/12/2021 564.00p 570.00p 550.00p 570.00p 31331
28/12/2021 566.00p 566.40p 555.90p 557.00p 25972
27/12/2021 566.00p 566.40p 555.90p 557.00p 25972
24/12/2021 566.00p 566.40p 555.90p 557.00p 17972
23/12/2021 566.00p 570.00p 562.45p 568.00p 58480
22/12/2021 556.00p 566.00p 552.88p 554.00p 14702
21/12/2021 566.00p 568.44p 560.00p 560.00p 35380
20/12/2021 548.00p 570.00p 542.92p 570.00p 26715
17/12/2021 558.00p 564.00p 554.00p 556.00p 25932
16/12/2021 560.00p 560.00p 554.00p 554.00p 19608
15/12/2021 556.00p 570.00p 550.00p 560.00p 22696
14/12/2021 552.00p 556.00p 546.00p 546.00p 9536
13/12/2021 552.00p 567.00p 540.00p 550.00p 54580
10/12/2021 556.00p 570.00p 548.00p 570.00p 32563
09/12/2021 560.00p 564.00p 552.00p 552.00p 41233
08/12/2021 554.00p 562.10p 554.00p 560.00p 21312
07/12/2021 548.00p 567.28p 540.00p 560.00p 34085
06/12/2021 542.00p 546.00p 538.00p 546.00p 129203
03/12/2021 544.00p 546.00p 539.95p 542.00p 49125
02/12/2021 544.00p 552.73p 538.00p 550.00p 39788
01/12/2021 542.00p 553.76p 539.69p 550.00p 95291
30/11/2021 552.00p 556.00p 547.36p 552.00p 77194
29/11/2021 542.00p 556.00p 542.00p 556.00p 20967
26/11/2021 542.00p 556.00p 536.00p 550.00p 33987
25/11/2021 554.00p 557.30p 536.00p 552.00p 53519
24/11/2021 552.00p 565.60p 550.00p 552.00p 17405
23/11/2021 568.00p 570.00p 554.00p 568.00p 31265
22/11/2021 556.00p 570.00p 554.00p 560.00p 46899
19/11/2021 568.00p 568.00p 554.00p 566.00p 34309
18/11/2021 572.00p 575.00p 552.00p 568.00p 27094
17/11/2021 574.00p 576.00p 565.65p 568.00p 48883
16/11/2021 568.00p 574.42p 566.00p 566.00p 28755
15/11/2021 566.00p 578.00p 556.50p 568.00p 65582
12/11/2021 560.00p 562.00p 555.00p 562.00p 48654
11/11/2021 556.00p 562.44p 556.00p 560.00p 157677
10/11/2021 562.00p 570.00p 556.00p 566.00p 35934
09/11/2021 574.00p 578.00p 562.00p 562.00p 45036
08/11/2021 578.00p 578.00p 561.35p 568.00p 32433
05/11/2021 558.00p 578.00p 554.00p 578.00p 78074
04/11/2021 552.00p 574.00p 542.00p 574.00p 208613
03/11/2021 546.00p 554.00p 540.00p 546.00p 96788
02/11/2021 558.00p 558.00p 550.00p 554.00p 105836
01/11/2021 556.00p 560.00p 540.00p 550.00p 71607
29/10/2021 548.00p 559.00p 543.20p 556.00p 28572
28/10/2021 548.00p 554.00p 542.98p 554.00p 22805
27/10/2021 550.00p 553.37p 536.00p 546.00p 38560
26/10/2021 550.00p 550.00p 536.70p 546.00p 49318
25/10/2021 548.00p 550.00p 540.30p 550.00p 24261
22/10/2021 546.00p 553.20p 542.00p 542.00p 64546
21/10/2021 560.00p 561.00p 544.00p 546.00p 83515
20/10/2021 556.00p 560.00p 552.00p 560.00p 26000
19/10/2021 558.00p 564.00p 554.00p 558.00p 87011
18/10/2021 550.00p 555.44p 542.00p 552.00p 92769
15/10/2021 550.00p 556.00p 540.50p 542.00p 24127
14/10/2021 540.00p 548.00p 532.00p 546.00p 75654
13/10/2021 534.00p 538.00p 530.00p 536.00p 38129
12/10/2021 528.00p 534.00p 526.00p 534.00p 27578
11/10/2021 530.00p 534.00p 518.00p 530.00p 155253
08/10/2021 538.00p 538.32p 530.00p 530.00p 145568
07/10/2021 540.00p 540.00p 524.00p 540.00p 104834
06/10/2021 540.00p 540.00p 530.00p 530.00p 28000
05/10/2021 538.00p 544.00p 530.00p 536.00p 73319
04/10/2021 540.00p 557.30p 538.00p 538.00p 76946
01/10/2021 522.00p 530.00p 520.00p 520.00p 24756
30/09/2021 530.00p 532.00p 523.55p 526.00p 27656
29/09/2021 534.00p 534.00p 522.00p 530.00p 38366
28/09/2021 530.00p 539.60p 523.28p 528.00p 38232
27/09/2021 540.00p 547.20p 533.00p 534.00p 108523
24/09/2021 552.00p 554.00p 538.99p 546.00p 33194
23/09/2021 540.00p 546.00p 536.48p 546.00p 19586
22/09/2021 552.00p 554.00p 534.00p 546.00p 37083
21/09/2021 558.00p 560.00p 544.00p 544.00p 73576
20/09/2021 554.00p 558.00p 545.27p 556.00p 63157
17/09/2021 540.00p 558.00p 540.00p 554.00p 62492
16/09/2021 536.00p 548.00p 534.00p 540.00p 25314
15/09/2021 538.00p 542.00p 534.00p 538.00p 34068
14/09/2021 550.00p 552.00p 540.00p 541.00p 70187
13/09/2021 552.00p 556.00p 546.00p 546.00p 35416
10/09/2021 554.00p 560.00p 545.52p 553.00p 80796
09/09/2021 556.00p 559.75p 554.00p 556.00p 13859
08/09/2021 560.00p 568.00p 552.00p 554.00p 64743
07/09/2021 566.00p 568.00p 560.24p 563.00p 23710
06/09/2021 554.00p 564.00p 550.00p 562.00p 57605
03/09/2021 562.00p 568.00p 552.00p 556.00p 34781
02/09/2021 568.00p 574.00p 565.76p 566.00p 26680
01/09/2021 572.00p 574.00p 565.49p 574.00p 128195
31/08/2021 570.00p 574.00p 557.26p 574.00p 35000

*Close Price adjusted for both dividends and splits