James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
30/04/2013 287.25p 290.00p 279.25p 290.00p 30333
29/04/2013 275.00p 283.25p 273.50p 281.00p 40269
26/04/2013 273.25p 280.00p 267.62p 276.87p 80561
25/04/2013 267.25p 273.00p 265.00p 271.75p 8960
24/04/2013 262.00p 270.75p 260.00p 265.00p 77448
23/04/2013 266.75p 269.50p 258.00p 260.00p 108457
22/04/2013 260.00p 265.70p 258.00p 260.50p 58970
19/04/2013 264.50p 267.75p 260.00p 260.00p 35962
18/04/2013 261.25p 272.41p 261.05p 263.25p 45039
17/04/2013 263.50p 265.25p 253.05p 255.50p 107727
16/04/2013 265.00p 270.00p 255.00p 260.00p 44989
15/04/2013 267.00p 268.00p 260.00p 265.00p 52571
12/04/2013 260.00p 269.75p 255.63p 269.75p 64638
11/04/2013 268.25p 272.00p 258.00p 260.00p 170574
10/04/2013 272.00p 273.50p 265.00p 269.50p 42510
09/04/2013 271.25p 279.59p 264.99p 270.25p 91775
08/04/2013 276.00p 282.00p 262.75p 265.00p 193801
05/04/2013 285.00p 290.00p 276.00p 276.00p 61404
04/04/2013 285.00p 290.00p 281.57p 282.75p 63406
03/04/2013 287.50p 293.00p 283.47p 285.00p 109386
02/04/2013 300.00p 300.00p 286.00p 293.00p 34761
28/03/2013 300.00p 300.00p 265.20p 297.25p 274158
27/03/2013 310.00p 320.00p 300.00p 302.50p 112210
26/03/2013 310.00p 313.50p 308.04p 309.00p 477539
25/03/2013 310.00p 325.00p 308.04p 312.00p 79926
22/03/2013 313.50p 319.00p 308.00p 310.00p 47526
21/03/2013 310.00p 319.00p 310.00p 319.00p 57857
20/03/2013 311.00p 316.75p 310.00p 313.00p 100003
19/03/2013 309.75p 312.00p 299.97p 310.00p 28108
18/03/2013 310.00p 316.75p 299.76p 300.00p 79747
15/03/2013 305.00p 314.50p 300.00p 309.00p 32389
14/03/2013 310.00p 315.00p 300.00p 300.00p 67797
13/03/2013 316.00p 320.00p 310.00p 315.00p 60898
12/03/2013 310.00p 320.00p 310.00p 320.00p 81250
11/03/2013 310.00p 315.00p 308.00p 315.00p 320890
08/03/2013 310.00p 314.00p 305.00p 310.00p 86663
07/03/2013 295.00p 310.50p 286.50p 310.00p 94879
06/03/2013 286.25p 301.25p 283.00p 295.00p 49907
05/03/2013 290.25p 295.00p 285.00p 285.00p 27879
04/03/2013 290.00p 300.00p 286.50p 291.00p 70508
01/03/2013 281.00p 292.40p 281.00p 290.00p 135946
28/02/2013 291.50p 300.00p 280.00p 290.75p 30531
27/02/2013 285.50p 297.38p 282.00p 282.00p 34206
26/02/2013 295.75p 303.75p 290.00p 297.38p 11732
25/02/2013 294.75p 300.00p 282.05p 300.00p 43987
22/02/2013 280.00p 294.45p 280.00p 287.50p 23816
21/02/2013 280.00p 293.50p 275.05p 290.00p 115355
20/02/2013 290.00p 290.00p 280.00p 280.00p 50411
19/02/2013 294.50p 296.50p 285.50p 290.00p 19725
18/02/2013 285.00p 290.00p 277.75p 288.50p 140480
15/02/2013 285.00p 290.00p 281.00p 285.00p 65184
14/02/2013 285.00p 310.00p 282.00p 285.00p 358641
13/02/2013 290.00p 299.75p 280.77p 287.50p 66466
12/02/2013 305.00p 305.00p 290.00p 299.75p 33098
11/02/2013 315.00p 315.00p 295.50p 302.00p 48838
08/02/2013 301.00p 311.75p 295.00p 310.00p 88743
07/02/2013 302.50p 310.00p 290.50p 309.00p 235000
06/02/2013 291.25p 299.75p 290.75p 295.37p 39460
05/02/2013 295.00p 303.31p 282.00p 295.00p 44121
04/02/2013 287.50p 294.50p 280.00p 282.00p 46896
01/02/2013 285.00p 295.00p 280.00p 280.00p 118080
31/01/2013 285.00p 303.00p 260.00p 289.75p 272782
30/01/2013 298.00p 315.00p 295.50p 303.00p 41270
29/01/2013 306.00p 310.00p 295.00p 304.00p 43458
28/01/2013 310.50p 323.00p 296.00p 305.00p 118481
25/01/2013 317.00p 321.50p 311.00p 318.50p 41166
24/01/2013 327.25p 334.75p 315.00p 320.00p 16229
23/01/2013 330.00p 334.00p 320.50p 325.00p 25083
22/01/2013 320.00p 328.00p 310.00p 326.50p 54195
21/01/2013 318.00p 319.75p 310.00p 316.50p 13020
18/01/2013 315.00p 319.85p 310.00p 315.00p 30411
17/01/2013 312.00p 317.00p 304.65p 310.00p 34003
16/01/2013 322.00p 325.00p 317.25p 317.25p 77455
15/01/2013 324.50p 325.00p 321.75p 321.75p 46134
14/01/2013 330.00p 347.25p 319.00p 320.00p 101468
11/01/2013 331.00p 355.00p 323.00p 330.00p 414745
10/01/2013 330.00p 335.00p 321.50p 325.00p 62144
09/01/2013 312.25p 327.50p 310.50p 327.50p 31550
08/01/2013 312.50p 319.00p 307.50p 310.00p 34682
07/01/2013 310.00p 315.00p 308.25p 310.00p 73824
04/01/2013 310.00p 312.50p 297.75p 308.50p 37514
03/01/2013 310.00p 310.00p 292.50p 295.00p 19560
02/01/2013 300.00p 310.00p 300.00p 302.50p 38356
31/12/2012 309.75p 309.75p 300.00p 300.00p 20668
28/12/2012 306.75p 307.50p 295.00p 304.00p 11420
27/12/2012 297.50p 298.75p 295.00p 298.75p 2936
24/12/2012 301.75p 312.54p 300.00p 300.87p 17910
21/12/2012 295.00p 303.75p 295.00p 301.50p 26758
20/12/2012 308.75p 309.00p 297.50p 301.62p 18932
19/12/2012 302.50p 307.15p 292.39p 297.00p 32846
18/12/2012 300.00p 307.00p 295.00p 297.50p 34510
17/12/2012 297.50p 307.50p 292.50p 295.00p 49326
14/12/2012 288.50p 309.50p 280.50p 297.50p 63312
13/12/2012 285.00p 292.50p 270.25p 277.50p 318258
12/12/2012 296.00p 296.00p 281.25p 287.50p 59110
11/12/2012 302.50p 305.00p 297.00p 297.50p 62858
10/12/2012 295.75p 307.25p 293.25p 300.00p 56120
07/12/2012 320.00p 320.00p 292.50p 308.75p 147124
06/12/2012 322.00p 322.00p 312.50p 317.50p 19872
05/12/2012 322.50p 322.50p 312.50p 320.00p 6030
04/12/2012 315.00p 320.00p 312.75p 320.00p 20742
03/12/2012 322.50p 325.00p 315.00p 318.75p 44970
30/11/2012 315.00p 322.50p 313.50p 321.50p 48530
29/11/2012 318.00p 318.00p 312.50p 312.50p 27502
28/11/2012 315.00p 319.75p 313.50p 313.50p 80768
27/11/2012 317.50p 322.50p 316.25p 322.50p 32152
26/11/2012 318.75p 322.50p 317.50p 322.50p 9812
23/11/2012 320.00p 327.75p 316.00p 322.50p 35530
22/11/2012 329.75p 329.75p 317.75p 324.00p 27738
21/11/2012 315.00p 330.00p 315.00p 330.00p 31952
20/11/2012 322.50p 327.50p 317.50p 322.00p 16402
19/11/2012 317.50p 322.25p 317.50p 319.50p 42762
16/11/2012 317.50p 322.25p 315.00p 320.00p 45520
15/11/2012 315.00p 329.91p 315.00p 317.50p 174094
14/11/2012 328.75p 328.75p 318.75p 318.75p 6348
13/11/2012 320.00p 333.75p 315.00p 317.50p 32936
12/11/2012 330.00p 335.00p 320.00p 334.50p 37192
09/11/2012 325.00p 330.00p 317.50p 330.00p 29414
08/11/2012 323.25p 330.00p 317.50p 330.00p 21462
07/11/2012 317.50p 325.00p 315.50p 325.00p 68532
06/11/2012 321.00p 333.75p 318.50p 325.00p 22618
05/11/2012 321.50p 329.25p 317.50p 321.25p 20086
02/11/2012 328.75p 329.50p 318.75p 325.00p 15836
01/11/2012 317.75p 331.25p 317.50p 320.00p 41540
31/10/2012 321.75p 327.25p 317.50p 327.25p 22320
30/10/2012 330.00p 332.50p 318.00p 322.50p 41852
29/10/2012 317.50p 330.00p 317.50p 323.75p 26828
26/10/2012 325.00p 330.00p 317.50p 323.75p 52680
25/10/2012 322.50p 324.75p 317.55p 320.00p 68900
24/10/2012 330.00p 331.50p 325.00p 325.00p 42612
23/10/2012 320.00p 327.50p 317.50p 323.25p 43910
22/10/2012 327.00p 327.00p 320.00p 322.50p 27856
19/10/2012 320.00p 325.00p 318.00p 325.00p 26476
18/10/2012 325.00p 325.00p 320.00p 325.00p 17524
17/10/2012 322.50p 327.25p 320.00p 324.50p 20822
16/10/2012 315.00p 327.50p 315.00p 327.50p 71532
15/10/2012 324.75p 325.00p 312.50p 315.50p 106408
12/10/2012 317.50p 325.00p 312.50p 325.00p 57384
11/10/2012 314.00p 322.50p 314.00p 322.50p 309816
10/10/2012 312.50p 316.50p 312.50p 315.00p 39666
09/10/2012 315.00p 320.00p 313.00p 317.50p 476968
08/10/2012 314.75p 315.00p 306.75p 315.00p 387834
05/10/2012 315.00p 315.00p 308.00p 315.00p 102154
04/10/2012 310.00p 314.50p 307.50p 307.50p 69180
03/10/2012 315.00p 320.00p 310.00p 310.00p 72346
02/10/2012 305.75p 317.00p 305.75p 314.00p 81858
01/10/2012 310.75p 325.00p 305.75p 305.75p 149544
28/09/2012 324.50p 324.50p 307.50p 313.50p 334772
27/09/2012 315.00p 320.00p 315.00p 315.00p 8798
26/09/2012 316.00p 316.25p 307.50p 316.25p 62102
25/09/2012 313.75p 320.00p 309.00p 312.75p 88016
24/09/2012 312.50p 317.50p 310.00p 313.75p 27602
21/09/2012 322.50p 322.50p 315.00p 315.00p 74494
20/09/2012 315.50p 324.50p 304.75p 317.50p 47842
19/09/2012 327.75p 327.75p 317.50p 321.37p 59502
18/09/2012 322.75p 330.00p 315.00p 323.75p 240838
17/09/2012 317.50p 337.50p 310.00p 330.12p 46096
14/09/2012 307.50p 316.25p 304.25p 313.75p 50590
13/09/2012 307.50p 315.00p 307.50p 310.00p 26402
12/09/2012 317.50p 323.45p 305.00p 310.00p 75026
11/09/2012 312.50p 324.24p 310.00p 316.25p 37610
10/09/2012 307.50p 332.50p 305.00p 312.00p 101580
07/09/2012 309.25p 312.00p 297.50p 310.00p 33348
06/09/2012 308.25p 309.25p 295.50p 302.50p 37934
05/09/2012 306.25p 308.25p 295.00p 302.50p 21116
04/09/2012 302.50p 306.25p 295.50p 302.50p 10054
03/09/2012 300.00p 308.00p 296.50p 302.50p 32688
31/08/2012 310.00p 310.00p 300.00p 302.50p 38106
30/08/2012 305.00p 313.50p 300.00p 302.50p 18102
29/08/2012 305.00p 309.00p 300.00p 307.50p 196768
28/08/2012 315.00p 315.00p 300.00p 311.50p 172790
24/08/2012 305.00p 315.00p 297.50p 305.00p 43524
23/08/2012 310.00p 310.00p 296.50p 303.75p 9528
22/08/2012 305.00p 310.70p 298.80p 305.00p 45684
21/08/2012 303.00p 312.50p 295.00p 300.00p 66016
20/08/2012 290.00p 303.81p 290.00p 290.00p 31572
17/08/2012 307.50p 307.50p 290.00p 298.75p 34304
16/08/2012 291.00p 307.50p 291.00p 307.50p 21118
15/08/2012 302.50p 304.20p 290.50p 297.50p 99466
14/08/2012 305.00p 307.50p 290.00p 295.25p 22406
13/08/2012 290.50p 301.25p 290.50p 297.50p 23360
10/08/2012 297.50p 299.81p 290.50p 296.50p 36014
09/08/2012 291.50p 301.50p 290.00p 290.00p 30998
08/08/2012 302.50p 302.50p 290.51p 296.75p 43616
07/08/2012 300.00p 302.50p 290.63p 296.50p 28306
06/08/2012 301.50p 301.50p 290.50p 295.25p 22684
03/08/2012 296.75p 302.25p 287.65p 302.00p 46516
02/08/2012 292.50p 302.50p 289.20p 302.50p 167920
01/08/2012 295.00p 300.00p 289.00p 300.00p 18728
31/07/2012 300.00p 300.50p 288.75p 295.00p 45524
30/07/2012 300.00p 302.00p 287.50p 302.00p 28984
27/07/2012 290.00p 292.50p 280.50p 290.00p 14692
26/07/2012 290.00p 290.00p 280.50p 285.00p 7652
25/07/2012 280.00p 290.00p 276.50p 285.00p 62518
24/07/2012 286.25p 290.00p 274.75p 281.25p 17946
23/07/2012 290.00p 292.50p 272.50p 286.25p 13646
20/07/2012 290.00p 290.00p 275.00p 280.00p 7776
19/07/2012 275.00p 282.50p 270.00p 277.50p 30618
18/07/2012 272.50p 275.00p 270.00p 273.75p 42258
17/07/2012 275.00p 275.00p 272.50p 272.50p 35486

*Close Price adjusted for both dividends and splits