James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/03/2021 526.00p 528.00p 516.91p 522.00p 24821
15/03/2021 518.00p 528.00p 512.91p 516.00p 330776
12/03/2021 516.00p 518.00p 512.72p 516.00p 22588
11/03/2021 516.00p 518.00p 509.50p 510.00p 18921
10/03/2021 510.00p 516.80p 508.00p 514.00p 44533
09/03/2021 512.00p 518.00p 506.00p 510.00p 18925
08/03/2021 508.00p 522.00p 494.40p 518.00p 36332
05/03/2021 508.00p 512.00p 495.00p 510.00p 21600
04/03/2021 498.00p 508.00p 495.40p 508.00p 28478
03/03/2021 496.00p 500.00p 484.20p 500.00p 50925
02/03/2021 486.00p 494.90p 481.76p 490.00p 39692
01/03/2021 491.00p 496.00p 487.00p 487.00p 11697
26/02/2021 492.00p 510.00p 491.00p 498.00p 20100
25/02/2021 504.00p 506.00p 491.00p 491.00p 20436
24/02/2021 504.00p 506.00p 493.86p 498.00p 52479
23/02/2021 499.00p 500.00p 493.00p 494.00p 15402
22/02/2021 499.00p 501.20p 491.00p 500.00p 17591
19/02/2021 492.00p 504.00p 490.00p 500.00p 38149
18/02/2021 514.00p 514.00p 490.00p 490.00p 32999
17/02/2021 506.00p 512.00p 500.00p 500.00p 12010
16/02/2021 512.00p 513.60p 500.00p 500.00p 25551
15/02/2021 516.00p 525.75p 500.00p 500.00p 42349
12/02/2021 512.00p 520.00p 512.00p 520.00p 41536
11/02/2021 520.00p 527.33p 516.00p 522.00p 33951
10/02/2021 522.00p 530.00p 516.00p 516.00p 31914
09/02/2021 522.00p 530.00p 510.00p 516.00p 17595
08/02/2021 526.00p 526.00p 513.68p 515.00p 29949
05/02/2021 518.00p 534.00p 502.00p 502.00p 39474
04/02/2021 512.00p 520.00p 507.76p 512.00p 27721
03/02/2021 510.00p 515.10p 502.00p 508.00p 28944
02/02/2021 514.00p 518.00p 504.20p 510.00p 17644
01/02/2021 504.00p 520.00p 503.92p 504.00p 25885
29/01/2021 493.00p 500.00p 482.50p 495.00p 18376
28/01/2021 506.00p 507.56p 480.00p 492.00p 49071
27/01/2021 508.00p 508.00p 500.00p 502.00p 43041
26/01/2021 498.00p 508.74p 493.00p 502.00p 14978
25/01/2021 506.00p 509.60p 493.00p 500.00p 126642
22/01/2021 510.00p 510.00p 499.47p 504.00p 99451
21/01/2021 508.00p 510.00p 498.65p 510.00p 20166
20/01/2021 506.00p 510.00p 500.00p 510.00p 16685
19/01/2021 508.00p 508.00p 492.00p 498.00p 39642
18/01/2021 508.00p 508.00p 491.00p 491.00p 20006
15/01/2021 508.00p 508.00p 491.34p 493.00p 20125
14/01/2021 495.00p 507.00p 495.00p 496.00p 12810
13/01/2021 506.00p 508.00p 489.43p 496.00p 24596
12/01/2021 497.00p 500.00p 491.00p 491.00p 12199
11/01/2021 489.00p 499.34p 489.00p 490.00p 55572
08/01/2021 499.00p 499.00p 492.00p 492.00p 58711
07/01/2021 492.00p 498.00p 491.00p 495.00p 98718
06/01/2021 494.00p 498.88p 487.10p 492.00p 12258
05/01/2021 493.00p 498.00p 484.00p 486.00p 21446
04/01/2021 489.00p 505.58p 478.99p 485.00p 39683
31/12/2020 500.00p 503.00p 488.00p 488.00p 8941
30/12/2020 493.00p 508.00p 489.34p 508.00p 12801
29/12/2020 499.00p 508.00p 485.00p 488.00p 14300
28/12/2020 490.00p 497.00p 485.25p 490.00p 5255
24/12/2020 490.00p 497.00p 485.25p 490.00p 5255
23/12/2020 487.00p 491.62p 478.00p 478.00p 17191
22/12/2020 490.00p 496.00p 490.00p 490.00p 41829
21/12/2020 486.00p 499.00p 485.00p 497.00p 58926
18/12/2020 496.00p 502.00p 485.00p 496.00p 48253
17/12/2020 495.00p 498.28p 488.00p 495.00p 15497
16/12/2020 487.00p 497.00p 486.00p 492.00p 13500
15/12/2020 496.00p 499.00p 486.00p 490.00p 26904
14/12/2020 481.00p 497.00p 481.00p 486.00p 21478
11/12/2020 498.00p 500.00p 480.00p 480.00p 39641
10/12/2020 480.00p 493.20p 480.00p 491.00p 25794
09/12/2020 477.00p 482.00p 472.00p 478.00p 21099
08/12/2020 472.00p 478.00p 461.00p 472.00p 25978
07/12/2020 473.00p 483.70p 461.00p 461.00p 13441
04/12/2020 482.00p 487.38p 478.00p 480.00p 24607
03/12/2020 472.00p 485.13p 472.00p 478.00p 29552
02/12/2020 470.00p 479.00p 461.50p 472.00p 16532
01/12/2020 451.00p 479.00p 451.00p 468.00p 53101
30/11/2020 439.00p 469.00p 436.00p 468.00p 42201
27/11/2020 456.00p 464.00p 441.04p 446.00p 27875
26/11/2020 449.00p 463.00p 441.00p 452.50p 25638
25/11/2020 451.00p 461.00p 449.00p 460.00p 24197
24/11/2020 459.00p 459.00p 449.31p 457.00p 30420
23/11/2020 462.00p 465.00p 426.00p 458.00p 70830
20/11/2020 460.00p 470.00p 450.00p 450.00p 15807
19/11/2020 475.00p 481.00p 456.00p 456.00p 31741
18/11/2020 479.00p 482.00p 472.00p 472.00p 24875
17/11/2020 478.00p 480.00p 470.00p 476.00p 30981
16/11/2020 475.00p 480.00p 471.00p 471.00p 39034
13/11/2020 477.00p 479.00p 465.00p 468.00p 20097
12/11/2020 469.00p 477.00p 451.00p 463.00p 23704
10/11/2020 473.00p 474.58p 468.00p 469.00p 16364
09/11/2020 458.00p 474.00p 448.00p 466.00p 37712
06/11/2020 448.00p 459.00p 442.05p 457.00p 37920
05/11/2020 461.00p 465.50p 438.00p 438.00p 237251
04/11/2020 457.00p 466.00p 455.00p 462.00p 23736
03/11/2020 465.00p 470.00p 454.00p 464.00p 23921
02/11/2020 461.00p 473.61p 450.00p 453.00p 31087
30/10/2020 451.00p 477.70p 451.00p 467.00p 35225
29/10/2020 472.00p 474.00p 452.00p 452.00p 42456
28/10/2020 474.00p 486.23p 474.00p 476.00p 11423
27/10/2020 462.00p 485.00p 459.55p 485.00p 21580
26/10/2020 487.00p 487.00p 458.00p 470.00p 40995
23/10/2020 483.00p 491.00p 480.00p 480.00p 14387
22/10/2020 490.00p 497.00p 481.00p 483.00p 23555
21/10/2020 491.00p 499.00p 488.00p 494.00p 16596
20/10/2020 506.00p 512.00p 491.00p 498.00p 24948
19/10/2020 514.00p 515.30p 502.00p 506.00p 16252
16/10/2020 514.00p 514.00p 498.94p 510.00p 8549
15/10/2020 498.00p 515.00p 497.00p 498.00p 12447
14/10/2020 502.00p 514.00p 500.00p 514.00p 9648
13/10/2020 491.00p 510.00p 491.00p 510.00p 22593
12/10/2020 510.00p 510.00p 491.00p 508.00p 11095
09/10/2020 508.00p 508.00p 492.00p 508.00p 34794
08/10/2020 498.00p 511.20p 493.60p 504.00p 17496
07/10/2020 490.00p 502.00p 489.95p 490.00p 12304
06/10/2020 490.00p 504.00p 490.00p 504.00p 9964
05/10/2020 488.00p 510.00p 488.00p 500.00p 9872
02/10/2020 499.00p 502.00p 488.00p 500.00p 19648
01/10/2020 491.00p 499.00p 487.00p 498.00p 63977
30/09/2020 481.00p 487.50p 477.00p 484.00p 18030
29/09/2020 480.00p 493.00p 472.30p 485.00p 30075
28/09/2020 483.00p 493.50p 480.00p 480.00p 17845
25/09/2020 481.00p 496.00p 480.00p 490.50p 14394
24/09/2020 496.00p 496.00p 483.00p 488.50p 7260
23/09/2020 493.00p 497.00p 489.54p 493.50p 7432
22/09/2020 493.00p 507.00p 484.29p 489.50p 21103
21/09/2020 492.00p 512.00p 492.00p 492.00p 23941
18/09/2020 516.00p 516.00p 502.60p 516.00p 20512
17/09/2020 502.00p 513.24p 500.00p 500.00p 25607
16/09/2020 500.00p 518.00p 500.00p 518.00p 41875
15/09/2020 499.00p 513.00p 498.00p 510.00p 20702
14/09/2020 514.00p 514.00p 494.00p 510.00p 17031
11/09/2020 492.00p 510.00p 492.00p 498.00p 21898
10/09/2020 497.00p 504.00p 492.00p 496.00p 5692
09/09/2020 490.00p 504.00p 490.00p 498.00p 18658
08/09/2020 516.00p 516.00p 490.00p 500.00p 18140
07/09/2020 522.00p 525.00p 500.00p 500.00p 31685
04/09/2020 516.00p 527.86p 513.00p 516.00p 8067
03/09/2020 514.00p 527.00p 512.00p 512.00p 78941
02/09/2020 518.00p 524.00p 506.00p 518.00p 15280
01/09/2020 514.00p 523.09p 510.00p 514.00p 24824
28/08/2020 518.00p 523.86p 508.00p 512.00p 101649
27/08/2020 526.00p 529.13p 514.00p 516.00p 15827
26/08/2020 516.00p 530.00p 512.00p 530.00p 31625
25/08/2020 512.00p 522.90p 510.00p 512.00p 6370
24/08/2020 520.00p 521.50p 512.00p 516.00p 7997
21/08/2020 520.00p 525.84p 510.00p 521.00p 9579
20/08/2020 510.00p 522.00p 510.00p 516.00p 5996
19/08/2020 518.00p 526.00p 518.00p 518.00p 18837
17/08/2020 510.00p 526.70p 500.00p 522.00p 22450
14/08/2020 497.00p 520.00p 494.00p 510.00p 25901
13/08/2020 491.00p 506.00p 491.00p 500.00p 17201
12/08/2020 491.00p 504.31p 480.00p 498.50p 14454
11/08/2020 494.00p 508.00p 488.18p 498.00p 16721
10/08/2020 495.00p 502.83p 494.00p 496.00p 2913
07/08/2020 496.00p 504.00p 496.00p 496.00p 3596
06/08/2020 495.00p 504.04p 495.00p 500.00p 16107
05/08/2020 486.00p 514.00p 486.00p 506.00p 27472
04/08/2020 490.00p 492.76p 482.04p 490.00p 14545
03/08/2020 491.00p 505.79p 480.00p 480.00p 32466
31/07/2020 512.00p 512.00p 491.00p 492.00p 22770
30/07/2020 508.00p 514.00p 504.00p 504.00p 18989
29/07/2020 495.00p 512.00p 495.00p 510.00p 29363
28/07/2020 504.00p 507.00p 495.00p 498.00p 35982
27/07/2020 506.00p 508.00p 494.00p 505.00p 25314
24/07/2020 504.00p 506.00p 495.56p 506.00p 14492
23/07/2020 516.00p 517.20p 492.00p 502.00p 45598
22/07/2020 518.00p 520.00p 512.00p 516.00p 10907
21/07/2020 520.00p 520.00p 510.00p 520.00p 10970
20/07/2020 516.00p 525.92p 512.00p 512.00p 25443
17/07/2020 528.00p 532.00p 520.65p 528.00p 19192
16/07/2020 532.00p 532.00p 518.00p 524.00p 16874
15/07/2020 524.00p 532.00p 512.56p 532.00p 37443
14/07/2020 508.00p 526.00p 508.00p 520.00p 37262
13/07/2020 516.00p 524.40p 516.00p 518.00p 23222
10/07/2020 504.00p 528.00p 504.00p 518.00p 30395
09/07/2020 524.00p 524.00p 512.00p 517.00p 26315
08/07/2020 512.00p 522.00p 500.00p 522.00p 16307
07/07/2020 512.00p 525.16p 512.00p 517.00p 40836
06/07/2020 516.00p 524.00p 515.00p 518.00p 10693
03/07/2020 528.00p 530.00p 514.00p 524.00p 21078
02/07/2020 532.00p 532.00p 510.00p 522.00p 16731
01/07/2020 518.00p 532.00p 515.00p 528.00p 20357
30/06/2020 514.00p 526.00p 512.00p 518.00p 26941
29/06/2020 510.00p 527.00p 510.00p 514.00p 9951
26/06/2020 520.00p 532.00p 513.78p 522.00p 26405
25/06/2020 514.00p 536.00p 509.26p 519.00p 22853
24/06/2020 528.00p 528.00p 506.00p 520.00p 11962
23/06/2020 512.00p 530.00p 506.00p 508.00p 13344
22/06/2020 502.00p 518.00p 502.00p 518.00p 16157
19/06/2020 512.00p 512.00p 500.00p 510.00p 55969
18/06/2020 516.00p 516.00p 502.00p 510.00p 56625
17/06/2020 514.00p 524.00p 512.00p 515.00p 40059
16/06/2020 524.00p 530.00p 516.00p 516.00p 15136
15/06/2020 530.00p 530.00p 512.00p 520.00p 22859
12/06/2020 514.00p 525.92p 514.00p 520.00p 27276
11/06/2020 514.00p 524.00p 512.00p 518.00p 66261
10/06/2020 518.00p 538.00p 518.00p 536.00p 11734
09/06/2020 514.00p 537.00p 512.00p 530.00p 16916
08/06/2020 532.00p 532.00p 512.00p 532.00p 19578
05/06/2020 532.00p 534.00p 522.00p 526.00p 17487
04/06/2020 514.00p 534.90p 514.00p 518.00p 16387
03/06/2020 514.00p 524.00p 514.00p 521.00p 38836

*Close Price adjusted for both dividends and splits