James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
14/09/2015 419.75p 428.25p 415.00p 419.25p 20984
11/09/2015 424.75p 424.75p 416.05p 419.00p 19541
10/09/2015 420.00p 427.49p 418.05p 421.50p 11434
09/09/2015 426.25p 426.25p 410.25p 421.50p 33841
08/09/2015 414.50p 425.00p 413.18p 420.00p 95804
07/09/2015 410.00p 416.87p 408.37p 415.00p 23459
04/09/2015 416.75p 420.25p 413.00p 415.00p 11410
03/09/2015 415.75p 420.25p 409.53p 413.00p 21363
02/09/2015 408.00p 419.25p 408.00p 414.00p 30026
01/09/2015 404.00p 410.75p 402.00p 408.50p 15586
28/08/2015 412.00p 418.38p 400.50p 400.50p 9922
27/08/2015 417.00p 417.00p 404.10p 415.50p 23783
26/08/2015 409.50p 416.00p 397.87p 405.75p 52302
25/08/2015 388.25p 414.00p 382.25p 411.12p 77119
24/08/2015 390.00p 398.70p 380.00p 385.50p 50485
21/08/2015 416.75p 420.00p 402.75p 405.25p 26981
20/08/2015 415.00p 422.00p 411.50p 419.00p 7553
19/08/2015 424.50p 424.50p 411.00p 415.50p 17369
18/08/2015 424.25p 424.75p 415.00p 418.00p 19934
17/08/2015 419.75p 420.00p 410.75p 417.00p 24777
14/08/2015 419.75p 419.75p 412.00p 417.50p 21647
13/08/2015 423.00p 423.00p 416.00p 419.50p 38994
12/08/2015 415.00p 423.75p 415.00p 421.75p 12374
11/08/2015 420.25p 421.25p 413.00p 416.63p 18597
10/08/2015 422.00p 422.00p 414.42p 416.25p 25359
07/08/2015 415.50p 427.12p 415.00p 425.25p 32684
06/08/2015 424.75p 428.00p 414.00p 425.25p 23557
05/08/2015 416.75p 425.00p 401.78p 419.25p 34063
04/08/2015 416.50p 417.00p 405.00p 415.00p 31465
03/08/2015 409.50p 416.00p 407.36p 415.00p 49473
31/07/2015 406.75p 415.00p 401.00p 410.00p 18250
30/07/2015 420.50p 426.50p 403.65p 408.25p 39237
29/07/2015 430.50p 432.95p 420.00p 421.75p 39602
28/07/2015 434.75p 434.75p 422.75p 425.75p 57652
27/07/2015 426.75p 428.25p 420.25p 426.00p 53094
24/07/2015 423.25p 432.75p 423.00p 428.13p 12852
23/07/2015 431.75p 431.75p 422.44p 423.00p 30177
22/07/2015 428.25p 435.00p 426.00p 426.25p 42874
21/07/2015 425.00p 439.50p 420.00p 439.50p 70096
20/07/2015 417.25p 425.50p 414.00p 425.00p 36563
17/07/2015 410.50p 419.65p 410.25p 415.00p 68845
16/07/2015 416.25p 419.75p 411.88p 416.00p 13968
15/07/2015 415.00p 417.85p 411.00p 414.00p 20539
14/07/2015 409.75p 417.75p 405.00p 412.75p 55522
13/07/2015 411.75p 418.50p 405.00p 408.00p 18767
10/07/2015 409.00p 414.00p 405.33p 410.00p 11531
09/07/2015 397.25p 409.50p 397.24p 405.00p 44554
08/07/2015 396.75p 409.75p 396.75p 397.50p 10914
07/07/2015 401.00p 410.00p 398.81p 401.25p 16040
06/07/2015 409.25p 415.00p 402.00p 410.00p 81215
03/07/2015 410.00p 416.00p 402.64p 416.00p 33862
02/07/2015 399.25p 409.75p 396.04p 407.50p 24837
01/07/2015 402.00p 405.00p 392.00p 404.50p 18968
30/06/2015 397.50p 402.00p 397.50p 402.00p 11238
29/06/2015 392.50p 397.25p 381.97p 395.00p 25908
26/06/2015 409.75p 409.75p 394.73p 400.75p 20538
25/06/2015 400.00p 406.00p 396.66p 402.50p 210872
24/06/2015 404.25p 404.75p 397.00p 400.00p 121873
23/06/2015 401.50p 404.75p 397.00p 401.00p 58016
22/06/2015 420.00p 420.00p 402.80p 405.50p 67485
19/06/2015 389.75p 420.00p 380.25p 418.25p 159899
18/06/2015 380.25p 389.75p 380.25p 381.25p 11617
17/06/2015 391.25p 394.50p 380.25p 387.50p 42931
16/06/2015 390.75p 399.50p 385.75p 391.50p 19157
15/06/2015 390.25p 398.00p 387.50p 391.50p 28097
12/06/2015 391.00p 405.00p 385.00p 391.00p 40566
11/06/2015 399.75p 399.75p 390.25p 392.25p 11491
10/06/2015 387.25p 398.25p 387.25p 395.25p 31441
09/06/2015 390.00p 400.00p 388.75p 392.50p 24626
08/06/2015 389.50p 405.00p 389.50p 399.50p 63505
05/06/2015 396.25p 399.75p 370.00p 390.00p 250525
04/06/2015 390.00p 400.00p 380.40p 400.00p 50799
03/06/2015 371.50p 390.00p 367.41p 390.00p 41593
02/06/2015 365.75p 374.75p 365.50p 373.50p 36552
01/06/2015 370.00p 377.15p 366.75p 374.25p 43569
29/05/2015 376.00p 376.00p 371.50p 374.50p 39389
28/05/2015 380.00p 385.00p 372.60p 375.50p 35325
27/05/2015 370.00p 381.61p 370.00p 381.00p 87274
26/05/2015 358.00p 375.00p 356.70p 372.50p 20443
22/05/2015 360.00p 360.00p 351.50p 355.12p 38526
21/05/2015 358.50p 364.75p 356.65p 359.63p 16126
20/05/2015 350.25p 357.81p 350.25p 357.00p 40594
19/05/2015 355.25p 355.80p 350.00p 352.50p 8825
18/05/2015 345.50p 357.50p 345.00p 349.75p 42371
15/05/2015 342.25p 355.00p 339.00p 345.25p 98531
14/05/2015 336.25p 342.00p 335.00p 338.37p 52542
13/05/2015 333.50p 341.75p 330.00p 336.50p 48922
12/05/2015 334.25p 334.25p 327.50p 333.50p 27792
11/05/2015 334.75p 335.95p 325.50p 334.25p 38943
08/05/2015 322.00p 335.00p 316.25p 332.50p 71095
07/05/2015 315.00p 322.00p 310.25p 317.00p 56548
06/05/2015 323.00p 323.00p 317.00p 317.00p 60905
05/05/2015 333.75p 333.75p 319.75p 320.00p 1078408
01/05/2015 334.25p 336.33p 325.00p 332.75p 47733
30/04/2015 342.75p 342.75p 333.00p 333.00p 28704
29/04/2015 330.00p 344.50p 330.00p 343.50p 25985
28/04/2015 344.75p 344.75p 333.00p 337.50p 13097
27/04/2015 349.75p 349.75p 330.00p 340.12p 21086
24/04/2015 344.75p 345.00p 332.25p 339.00p 40332
23/04/2015 335.00p 344.75p 330.00p 335.75p 43814
22/04/2015 346.00p 350.00p 330.25p 343.00p 72968
21/04/2015 347.00p 347.00p 332.00p 346.50p 13144
20/04/2015 346.75p 346.75p 336.00p 344.50p 23959
17/04/2015 349.75p 349.75p 331.00p 340.50p 72621
16/04/2015 346.75p 349.75p 340.50p 345.00p 26701
15/04/2015 354.75p 355.00p 342.25p 345.00p 55705
14/04/2015 340.25p 348.50p 340.25p 346.50p 24997
13/04/2015 354.75p 354.75p 340.50p 346.75p 42483
10/04/2015 345.00p 350.00p 335.50p 345.00p 51004
09/04/2015 350.00p 350.00p 335.25p 343.50p 20000
08/04/2015 345.00p 349.75p 335.25p 349.50p 28324
07/04/2015 330.00p 345.00p 330.00p 339.00p 61175
02/04/2015 330.00p 339.95p 330.00p 337.50p 46333
01/04/2015 335.75p 341.41p 315.00p 338.75p 146394
31/03/2015 339.75p 345.00p 328.50p 330.00p 65027
30/03/2015 334.75p 335.00p 327.50p 334.25p 43721
27/03/2015 332.25p 336.71p 325.00p 326.75p 50529
26/03/2015 330.00p 332.00p 325.00p 325.50p 27686
25/03/2015 330.00p 341.50p 330.00p 337.25p 25004
24/03/2015 335.00p 341.00p 330.89p 336.00p 175417
23/03/2015 330.25p 341.75p 330.25p 341.00p 19958
20/03/2015 344.75p 345.30p 330.00p 341.50p 21958
19/03/2015 330.25p 338.25p 330.25p 338.25p 13854
18/03/2015 339.25p 340.00p 331.00p 339.50p 30736
17/03/2015 348.50p 349.75p 335.00p 341.62p 70840
16/03/2015 330.00p 345.00p 330.00p 340.00p 34781
13/03/2015 334.75p 347.00p 333.25p 340.88p 21092
12/03/2015 335.00p 339.50p 331.25p 339.50p 166220
11/03/2015 330.25p 340.19p 330.00p 330.50p 119207
10/03/2015 330.25p 335.35p 330.00p 330.50p 19431
09/03/2015 334.00p 345.00p 331.00p 332.50p 361840
06/03/2015 335.00p 340.00p 334.75p 335.00p 7662
05/03/2015 340.00p 344.00p 335.75p 337.00p 134403
04/03/2015 335.00p 345.00p 335.00p 341.50p 33546
03/03/2015 355.00p 355.00p 335.25p 340.88p 7821
02/03/2015 345.00p 353.50p 338.50p 340.50p 20283
27/02/2015 350.00p 362.25p 340.25p 362.25p 401249
26/02/2015 349.75p 353.43p 340.25p 350.50p 18290
25/02/2015 349.00p 355.00p 342.50p 349.00p 64750
24/02/2015 347.00p 353.25p 341.75p 347.00p 40982
23/02/2015 342.25p 355.00p 342.00p 354.50p 72221
20/02/2015 347.75p 353.00p 341.00p 351.00p 55497
19/02/2015 346.75p 355.00p 341.00p 349.50p 101369
18/02/2015 335.25p 347.25p 330.25p 347.25p 51883
17/02/2015 330.00p 350.00p 328.81p 337.00p 65091
16/02/2015 320.25p 329.03p 319.76p 325.38p 62380
13/02/2015 323.00p 329.08p 320.75p 326.50p 48938
12/02/2015 320.00p 330.00p 320.00p 324.00p 49130
11/02/2015 325.00p 326.85p 320.75p 326.50p 28715
10/02/2015 329.75p 329.75p 320.00p 324.00p 158090
09/02/2015 333.00p 335.00p 325.00p 328.00p 565132
06/02/2015 331.65p 341.25p 331.00p 336.25p 61536
05/02/2015 325.00p 341.00p 325.00p 341.00p 33578
04/02/2015 325.00p 335.50p 325.00p 334.50p 50810
03/02/2015 327.00p 332.00p 322.00p 332.00p 129678
02/02/2015 327.00p 328.56p 323.00p 326.00p 29311
30/01/2015 324.00p 330.50p 320.88p 323.50p 99353
29/01/2015 324.75p 329.75p 318.27p 327.25p 117079
28/01/2015 316.50p 329.50p 316.50p 323.00p 39367
27/01/2015 320.50p 326.75p 320.00p 320.50p 24458
26/01/2015 325.25p 327.00p 322.20p 326.50p 43665
23/01/2015 325.00p 330.00p 320.00p 324.87p 121429
22/01/2015 329.75p 331.76p 313.50p 321.75p 88268
21/01/2015 322.00p 338.75p 318.00p 338.75p 53715
20/01/2015 315.25p 325.00p 315.25p 321.00p 417148
19/01/2015 328.00p 328.00p 315.25p 325.00p 39714
16/01/2015 330.00p 331.62p 313.50p 325.75p 209196
15/01/2015 333.00p 335.00p 330.00p 333.50p 39905
14/01/2015 339.75p 344.00p 330.00p 330.50p 80078
13/01/2015 330.25p 339.00p 330.00p 333.50p 61809
12/01/2015 337.00p 342.00p 327.00p 329.63p 47345
09/01/2015 327.00p 335.00p 320.03p 335.00p 111618
08/01/2015 323.00p 329.75p 318.17p 325.00p 56339
07/01/2015 321.00p 326.00p 314.01p 321.00p 64022
06/01/2015 324.75p 324.75p 315.00p 319.50p 80824
05/01/2015 320.00p 328.75p 315.50p 322.13p 33796
02/01/2015 316.75p 328.97p 310.68p 328.00p 26797
31/12/2014 322.75p 322.75p 315.72p 317.50p 1114
30/12/2014 318.75p 320.90p 315.00p 317.62p 15926
29/12/2014 315.25p 325.00p 314.63p 319.37p 19735
24/12/2014 325.42p 326.46p 312.75p 316.50p 3798
23/12/2014 329.75p 330.00p 310.25p 312.75p 51901
22/12/2014 323.75p 329.75p 317.25p 323.62p 11897
19/12/2014 306.00p 320.96p 306.00p 315.00p 44016
18/12/2014 305.00p 320.00p 305.00p 312.50p 37731
17/12/2014 305.00p 317.75p 305.00p 311.37p 22168
16/12/2014 310.00p 318.00p 305.00p 305.50p 25116
15/12/2014 317.00p 320.00p 310.50p 312.50p 52885
12/12/2014 315.25p 319.31p 311.00p 313.50p 50104
11/12/2014 315.00p 320.00p 314.00p 318.00p 68803
10/12/2014 308.25p 319.00p 308.25p 310.50p 25035
09/12/2014 315.00p 317.90p 307.50p 311.63p 8918
08/12/2014 305.00p 320.00p 300.25p 305.12p 34079
05/12/2014 322.00p 322.75p 305.00p 305.00p 92915
04/12/2014 322.00p 322.00p 315.00p 318.62p 67707
03/12/2014 305.25p 321.25p 305.25p 313.75p 21984
02/12/2014 318.25p 320.00p 311.12p 314.25p 37412
01/12/2014 310.00p 316.50p 308.00p 315.50p 30180
28/11/2014 298.00p 317.25p 298.00p 310.75p 39725
27/11/2014 300.00p 308.75p 297.00p 297.00p 33967

*Close Price adjusted for both dividends and splits