James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/11/2014 302.25p 303.00p 297.00p 300.00p 34424
25/11/2014 300.75p 307.50p 292.00p 298.00p 9083
24/11/2014 302.25p 310.00p 295.00p 304.50p 63188
21/11/2014 297.00p 307.00p 292.40p 300.00p 22036
20/11/2014 300.00p 310.00p 277.34p 297.50p 747295
19/11/2014 305.00p 310.00p 295.00p 300.50p 29850
18/11/2014 284.00p 305.00p 280.00p 305.00p 74133
17/11/2014 277.35p 286.00p 277.35p 280.00p 158499
14/11/2014 273.00p 285.75p 273.00p 284.00p 44992
13/11/2014 273.75p 280.03p 273.75p 276.25p 26007
12/11/2014 273.75p 277.25p 270.75p 275.25p 128168
11/11/2014 273.00p 285.00p 272.75p 275.25p 11361
10/11/2014 277.75p 282.50p 273.25p 273.25p 178800
07/11/2014 273.00p 284.25p 273.00p 273.75p 143909
06/11/2014 278.25p 284.75p 274.30p 280.25p 30025
05/11/2014 276.25p 284.00p 276.25p 280.25p 85642
04/11/2014 279.75p 280.00p 277.00p 280.00p 77271
03/11/2014 280.00p 280.00p 275.19p 280.00p 112395
31/10/2014 280.00p 286.00p 280.00p 283.00p 132506
30/10/2014 286.00p 288.50p 282.00p 285.25p 49960
29/10/2014 279.75p 286.00p 279.75p 283.75p 106368
28/10/2014 280.00p 280.00p 275.50p 277.62p 41640
27/10/2014 280.00p 290.00p 275.00p 280.00p 67332
24/10/2014 280.00p 282.50p 275.00p 280.00p 145556
23/10/2014 280.00p 285.75p 273.50p 285.00p 24780
22/10/2014 280.00p 280.00p 276.00p 278.00p 88255
21/10/2014 280.00p 280.00p 276.25p 278.63p 38189
20/10/2014 280.00p 281.00p 274.80p 279.75p 235666
17/10/2014 280.73p 282.25p 275.50p 277.00p 49169
16/10/2014 281.75p 282.00p 275.50p 282.00p 15360
15/10/2014 283.50p 283.75p 278.50p 281.25p 38645
14/10/2014 285.00p 288.75p 278.00p 283.87p 30664
13/10/2014 275.25p 284.00p 275.25p 280.12p 17897
10/10/2014 285.00p 286.25p 275.25p 279.38p 31819
09/10/2014 290.00p 290.00p 283.50p 285.00p 241121
08/10/2014 280.25p 290.00p 280.25p 285.75p 48492
07/10/2014 280.00p 288.83p 280.00p 282.75p 119261
06/10/2014 282.50p 291.50p 280.00p 280.25p 11347
03/10/2014 295.00p 295.00p 280.00p 287.63p 16262
02/10/2014 280.25p 294.00p 280.25p 280.25p 88668
01/10/2014 285.00p 297.75p 280.00p 294.00p 41534
30/09/2014 279.75p 289.86p 275.73p 289.25p 43387
29/09/2014 280.00p 280.00p 275.00p 279.25p 31064
26/09/2014 276.75p 280.25p 275.00p 277.38p 26071
25/09/2014 284.75p 287.00p 277.00p 277.25p 29848
24/09/2014 287.00p 293.00p 283.38p 283.38p 147760
23/09/2014 283.25p 295.00p 283.25p 290.00p 82493
22/09/2014 283.25p 292.92p 283.25p 285.75p 68011
19/09/2014 285.00p 294.00p 285.00p 285.25p 79320
18/09/2014 285.00p 294.90p 285.00p 285.25p 27865
17/09/2014 285.25p 295.19p 285.00p 285.00p 38738
16/09/2014 285.25p 295.00p 285.00p 286.50p 14476
15/09/2014 283.25p 294.65p 283.25p 292.88p 14986
12/09/2014 288.25p 293.70p 288.25p 290.50p 26064
11/09/2014 283.00p 295.00p 283.00p 288.25p 72720
10/09/2014 295.00p 295.00p 288.25p 288.25p 178103
09/09/2014 295.00p 295.00p 284.40p 290.12p 11558
08/09/2014 288.25p 294.75p 288.00p 292.37p 42709
05/09/2014 292.00p 293.50p 283.00p 289.63p 39629
04/09/2014 293.50p 293.50p 289.00p 289.00p 17175
03/09/2014 294.75p 295.00p 288.50p 290.25p 53427
02/09/2014 287.00p 287.00p 280.00p 282.75p 28811
01/09/2014 290.00p 294.75p 280.73p 285.00p 18738
29/08/2014 280.25p 288.05p 279.00p 279.00p 47194
28/08/2014 286.25p 290.00p 285.00p 285.88p 34382
27/08/2014 288.00p 295.00p 288.00p 295.00p 16743
26/08/2014 295.00p 295.00p 288.00p 292.00p 18977
22/08/2014 293.00p 295.00p 285.25p 285.25p 320495
21/08/2014 294.75p 295.00p 288.00p 293.13p 65012
20/08/2014 295.00p 295.00p 286.25p 292.13p 103987
19/08/2014 281.75p 295.00p 281.50p 288.50p 19016
18/08/2014 281.25p 290.00p 280.00p 286.88p 25672
15/08/2014 283.41p 288.50p 283.41p 284.88p 14862
14/08/2014 290.00p 295.00p 282.50p 282.50p 81749
13/08/2014 293.00p 297.00p 286.25p 290.37p 37106
12/08/2014 286.50p 296.25p 286.50p 293.75p 28067
11/08/2014 285.00p 293.00p 281.75p 290.88p 16996
08/08/2014 290.00p 295.00p 280.00p 283.38p 38707
07/08/2014 280.00p 288.50p 275.25p 285.37p 40664
06/08/2014 271.75p 285.00p 270.50p 282.50p 62398
05/08/2014 279.00p 282.00p 270.50p 277.50p 20347
04/08/2014 270.00p 285.00p 270.00p 275.00p 21673
01/08/2014 285.00p 285.00p 275.00p 280.00p 14424
31/07/2014 290.00p 295.00p 273.77p 280.00p 51183
30/07/2014 275.50p 281.25p 270.00p 279.63p 30631
29/07/2014 270.00p 281.00p 256.22p 274.62p 37266
28/07/2014 260.25p 273.00p 260.25p 260.25p 17054
25/07/2014 270.00p 272.00p 261.00p 269.13p 71217
24/07/2014 270.25p 272.50p 260.00p 263.25p 20698
23/07/2014 272.00p 274.75p 265.25p 272.38p 62620
22/07/2014 266.75p 272.04p 265.00p 265.25p 25299
21/07/2014 271.75p 275.00p 265.00p 267.62p 59283
18/07/2014 270.25p 273.25p 270.00p 272.62p 17112
17/07/2014 270.00p 274.00p 267.25p 271.00p 30096
16/07/2014 270.00p 280.30p 265.00p 267.25p 93713
15/07/2014 289.75p 290.00p 277.25p 278.50p 10378
14/07/2014 280.00p 289.75p 277.00p 284.50p 21322
11/07/2014 290.00p 290.00p 280.00p 289.75p 27987
10/07/2014 290.00p 296.00p 281.50p 286.63p 29434
09/07/2014 290.00p 296.00p 290.00p 290.25p 14593
08/07/2014 300.00p 300.00p 295.00p 295.00p 39339
07/07/2014 295.00p 296.00p 291.00p 292.50p 59195
04/07/2014 292.00p 295.56p 288.00p 293.00p 60786
03/07/2014 295.00p 295.00p 285.28p 288.12p 102177
02/07/2014 291.25p 295.00p 283.52p 290.25p 48557
01/07/2014 279.75p 294.75p 279.00p 294.75p 26395
30/06/2014 282.00p 287.00p 280.00p 280.00p 15030
27/06/2014 287.00p 289.75p 282.04p 287.00p 8763
26/06/2014 295.00p 295.00p 286.12p 286.12p 16961
25/06/2014 294.75p 295.00p 287.97p 292.50p 13841
24/06/2014 285.00p 295.00p 285.00p 290.25p 30335
23/06/2014 300.00p 300.00p 290.00p 291.50p 87386
20/06/2014 299.75p 313.00p 290.97p 300.00p 123699
19/06/2014 285.00p 300.00p 278.00p 300.00p 66088
18/06/2014 283.25p 294.00p 275.00p 278.00p 13480
17/06/2014 294.75p 294.75p 280.75p 286.25p 27735
16/06/2014 294.75p 294.75p 280.25p 284.25p 8550
13/06/2014 280.25p 295.00p 280.25p 280.25p 90147
12/06/2014 285.25p 295.00p 285.00p 285.25p 26514
11/06/2014 290.00p 295.00p 283.62p 290.00p 27985
10/06/2014 290.00p 290.00p 288.00p 290.00p 19273
09/06/2014 275.25p 290.00p 272.00p 281.25p 92947
06/06/2014 278.25p 289.75p 272.00p 276.25p 35894
05/06/2014 277.00p 285.00p 272.00p 279.87p 47132
04/06/2014 279.75p 280.00p 272.00p 278.75p 42684
03/06/2014 285.25p 289.00p 276.83p 277.38p 24914
02/06/2014 299.75p 299.75p 288.50p 288.50p 43006
30/05/2014 295.00p 295.00p 285.00p 294.75p 50836
29/05/2014 299.75p 299.75p 287.50p 289.25p 12610
28/05/2014 287.48p 290.75p 287.48p 288.00p 8885
27/05/2014 288.50p 294.25p 287.00p 287.50p 31212
23/05/2014 294.00p 299.75p 292.00p 292.50p 13565
22/05/2014 294.00p 294.45p 287.00p 290.00p 10471
21/05/2014 286.25p 287.25p 285.00p 287.25p 4088
20/05/2014 294.75p 295.00p 286.34p 290.25p 23411
19/05/2014 280.25p 295.00p 280.25p 288.75p 35066
16/05/2014 294.75p 298.00p 287.77p 295.00p 59900
15/05/2014 290.00p 295.00p 290.00p 291.50p 10766
14/05/2014 290.00p 294.75p 290.00p 290.50p 32196
13/05/2014 295.00p 297.50p 291.13p 295.00p 14726
12/05/2014 294.75p 295.62p 290.00p 291.13p 19988
09/05/2014 294.75p 299.25p 290.00p 295.62p 38273
08/05/2014 294.75p 295.50p 290.75p 294.75p 34923
07/05/2014 296.75p 300.00p 291.00p 294.00p 28332
06/05/2014 295.25p 299.75p 293.00p 296.75p 27063
02/05/2014 299.75p 300.39p 296.00p 299.75p 97281
01/05/2014 300.00p 300.00p 295.25p 299.75p 79470
30/04/2014 299.75p 300.00p 294.25p 300.00p 67795
29/04/2014 293.25p 301.35p 293.00p 294.25p 35461
28/04/2014 296.50p 300.00p 289.50p 297.00p 51311
25/04/2014 298.28p 298.28p 290.00p 291.00p 18500
24/04/2014 299.75p 304.25p 290.00p 295.50p 47838
23/04/2014 290.75p 303.60p 290.75p 300.87p 25030
22/04/2014 299.75p 299.75p 291.00p 294.13p 5648
17/04/2014 298.00p 299.50p 290.75p 293.37p 12856
16/04/2014 299.75p 300.00p 290.00p 296.37p 42264
15/04/2014 297.25p 297.25p 288.75p 295.50p 39537
14/04/2014 293.00p 303.75p 290.00p 291.75p 28205
11/04/2014 299.75p 300.00p 291.19p 299.50p 9676
10/04/2014 299.75p 304.75p 291.25p 295.00p 45130
09/04/2014 294.75p 299.75p 288.65p 295.88p 28674
08/04/2014 280.25p 292.50p 280.25p 290.37p 41888
07/04/2014 298.75p 300.00p 280.00p 283.63p 72031
04/04/2014 291.75p 300.25p 278.87p 296.75p 88103
03/04/2014 285.25p 287.00p 276.25p 278.87p 222754
02/04/2014 278.00p 279.50p 274.00p 276.25p 24465
01/04/2014 292.75p 294.25p 277.25p 282.00p 135888
31/03/2014 292.00p 296.32p 285.00p 288.37p 47537
28/03/2014 300.00p 305.00p 292.15p 295.00p 45027
27/03/2014 296.25p 300.00p 290.00p 292.25p 32159
26/03/2014 300.00p 304.75p 293.00p 304.75p 48851
25/03/2014 300.00p 305.55p 299.25p 301.62p 20197
24/03/2014 311.75p 311.75p 295.25p 306.75p 146128
21/03/2014 313.00p 313.00p 296.00p 303.25p 272483
20/03/2014 311.50p 311.50p 300.00p 302.75p 28772
19/03/2014 314.75p 314.75p 300.75p 305.75p 62209
18/03/2014 310.00p 310.00p 300.61p 309.75p 32648
17/03/2014 300.25p 304.47p 300.00p 300.25p 28705
14/03/2014 300.25p 310.00p 297.00p 304.38p 33988
13/03/2014 303.00p 303.00p 295.00p 299.00p 11687
12/03/2014 303.00p 306.00p 303.00p 304.50p 29312
11/03/2014 303.00p 305.75p 303.00p 304.50p 31036
10/03/2014 305.25p 305.70p 303.30p 304.50p 13162
07/03/2014 305.25p 305.25p 303.50p 303.87p 34810
06/03/2014 307.75p 307.75p 302.38p 304.25p 48669
05/03/2014 301.00p 306.36p 300.25p 302.38p 38799
04/03/2014 303.00p 304.75p 297.25p 302.25p 26607
03/03/2014 307.75p 313.53p 300.25p 304.50p 44905
28/02/2014 306.25p 310.00p 302.00p 308.50p 31066
27/02/2014 315.25p 317.29p 307.00p 307.87p 42843
26/02/2014 311.50p 319.75p 306.00p 315.12p 30658
25/02/2014 310.00p 316.00p 306.25p 307.50p 174242
24/02/2014 310.00p 317.45p 307.00p 310.50p 52282
21/02/2014 310.25p 316.55p 309.00p 313.75p 18650
20/02/2014 316.25p 316.25p 308.00p 312.37p 16347
19/02/2014 315.00p 316.30p 308.17p 311.00p 16590
18/02/2014 320.00p 320.00p 310.75p 313.25p 33086
17/02/2014 318.05p 318.05p 313.12p 315.12p 669
14/02/2014 313.75p 316.10p 310.25p 313.12p 20801
13/02/2014 317.85p 317.85p 311.35p 313.12p 12848

*Close Price adjusted for both dividends and splits