James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
16/08/2019 504.00p 524.00p 496.00p 508.00p 39417
15/08/2019 512.00p 522.18p 502.00p 514.00p 33260
14/08/2019 528.00p 530.00p 512.00p 524.00p 10536
13/08/2019 528.00p 528.00p 514.24p 528.00p 17889
12/08/2019 504.00p 524.24p 504.00p 516.00p 11862
09/08/2019 508.00p 518.00p 504.00p 518.00p 29589
08/08/2019 506.00p 520.00p 506.00p 514.00p 11852
07/08/2019 518.00p 518.00p 504.00p 504.00p 44317
06/08/2019 510.00p 514.00p 504.00p 510.00p 78109
05/08/2019 514.00p 519.28p 510.00p 510.00p 46360
02/08/2019 504.00p 516.00p 502.00p 510.00p 25116
01/08/2019 510.00p 518.00p 508.00p 512.00p 20800
31/07/2019 514.00p 516.00p 508.00p 510.00p 59994
30/07/2019 516.00p 516.00p 504.00p 514.00p 30021
29/07/2019 490.00p 530.00p 490.00p 512.00p 31902
26/07/2019 504.00p 514.00p 494.00p 508.00p 14752
25/07/2019 498.00p 510.00p 494.00p 494.00p 1754
24/07/2019 508.00p 520.00p 492.50p 506.00p 22348
23/07/2019 520.00p 520.00p 502.16p 512.00p 17716
22/07/2019 510.00p 514.00p 502.00p 510.00p 30111
19/07/2019 500.00p 516.00p 500.00p 512.00p 11124
18/07/2019 504.00p 513.75p 502.00p 510.00p 51199
17/07/2019 520.00p 520.00p 512.00p 516.00p 121381
16/07/2019 512.00p 524.00p 512.00p 518.00p 61283
15/07/2019 514.00p 524.00p 514.00p 516.00p 22841
12/07/2019 514.00p 524.00p 512.00p 516.00p 143616
11/07/2019 512.00p 522.00p 512.00p 516.00p 21653
10/07/2019 520.00p 520.00p 513.00p 514.00p 79769
09/07/2019 520.00p 520.00p 511.55p 514.00p 6990
08/07/2019 516.00p 529.10p 510.00p 512.00p 22515
05/07/2019 518.00p 519.00p 506.00p 506.00p 17871
04/07/2019 526.00p 526.00p 502.00p 510.00p 18892
03/07/2019 502.00p 518.00p 502.00p 510.00p 22585
02/07/2019 500.00p 516.00p 500.00p 510.00p 25082
01/07/2019 500.00p 530.00p 500.00p 504.00p 79669
28/06/2019 512.00p 520.00p 512.00p 514.00p 39111
27/06/2019 500.00p 520.00p 500.00p 516.00p 27493
26/06/2019 500.00p 526.00p 500.00p 518.00p 28637
25/06/2019 512.00p 522.00p 512.00p 520.00p 30062
24/06/2019 518.00p 530.00p 510.60p 516.00p 23700
21/06/2019 526.00p 526.00p 500.00p 522.00p 287428
20/06/2019 500.00p 518.00p 500.00p 502.00p 30758
19/06/2019 510.00p 530.00p 510.00p 514.00p 33097
18/06/2019 512.00p 520.00p 512.00p 514.00p 18903
17/06/2019 510.00p 518.00p 502.20p 510.00p 26355
14/06/2019 502.00p 514.00p 500.00p 506.00p 41300
13/06/2019 512.00p 520.00p 504.00p 510.00p 50187
12/06/2019 528.00p 528.00p 517.20p 520.00p 131904
11/06/2019 520.00p 524.00p 513.20p 522.00p 223199
10/06/2019 514.00p 531.82p 514.00p 520.00p 53343
07/06/2019 526.00p 528.50p 520.00p 528.00p 22345
06/06/2019 528.00p 530.00p 520.00p 520.00p 155591
05/06/2019 520.00p 532.00p 520.00p 532.00p 27460
04/06/2019 520.00p 528.00p 520.00p 522.00p 15202
03/06/2019 528.00p 532.00p 520.00p 524.00p 38835
31/05/2019 520.00p 531.84p 516.00p 530.00p 54447
30/05/2019 524.00p 530.00p 514.00p 514.00p 18767
29/05/2019 512.00p 532.00p 512.00p 524.00p 57779
28/05/2019 516.00p 525.90p 502.00p 516.00p 44969
24/05/2019 526.00p 530.00p 516.00p 516.00p 50199
23/05/2019 520.00p 526.00p 510.00p 520.00p 25983
22/05/2019 510.00p 522.00p 500.00p 522.00p 20738
21/05/2019 506.00p 520.00p 498.50p 510.00p 44285
20/05/2019 510.00p 510.00p 497.00p 508.00p 30720
17/05/2019 499.00p 504.00p 490.00p 490.00p 66220
16/05/2019 492.00p 510.00p 490.00p 490.00p 140429
15/05/2019 497.00p 502.00p 490.00p 500.00p 44334
14/05/2019 510.00p 510.00p 490.00p 497.00p 27515
13/05/2019 512.00p 524.00p 503.21p 510.00p 42546
10/05/2019 514.00p 523.00p 504.00p 510.00p 153155
09/05/2019 512.00p 523.00p 504.00p 506.00p 14958
08/05/2019 518.00p 518.00p 508.00p 508.00p 22342
07/05/2019 506.00p 526.00p 506.00p 510.00p 39320
03/05/2019 502.00p 511.52p 491.00p 506.00p 33513
02/05/2019 502.00p 516.00p 491.00p 504.00p 45201
01/05/2019 516.00p 516.00p 491.00p 508.00p 44963
30/04/2019 510.00p 516.00p 500.00p 510.00p 45987
29/04/2019 510.00p 510.00p 495.00p 500.00p 230470
26/04/2019 493.00p 504.00p 485.00p 504.00p 64325
25/04/2019 485.00p 494.19p 484.00p 490.00p 25193
24/04/2019 488.00p 496.23p 484.30p 494.00p 37279
23/04/2019 490.00p 490.00p 481.00p 485.00p 30930
18/04/2019 482.00p 490.00p 481.00p 490.00p 147796
17/04/2019 485.00p 494.00p 480.00p 481.00p 48418
16/04/2019 480.00p 483.00p 467.00p 477.00p 36058
15/04/2019 460.00p 475.00p 454.55p 475.00p 54681
12/04/2019 460.00p 460.00p 452.00p 459.00p 33619
11/04/2019 462.00p 462.00p 450.00p 458.00p 244351
10/04/2019 454.00p 463.00p 442.00p 450.00p 26802
09/04/2019 451.00p 459.00p 450.00p 453.00p 310294
08/04/2019 444.00p 459.00p 444.00p 450.00p 47035
05/04/2019 441.00p 449.20p 440.00p 444.00p 26835
04/04/2019 449.00p 450.95p 440.00p 440.00p 45139
03/04/2019 465.00p 465.00p 416.23p 446.00p 96281
02/04/2019 465.00p 465.00p 440.00p 451.00p 62649
01/04/2019 445.00p 450.00p 443.73p 446.50p 57599
29/03/2019 455.00p 460.00p 445.00p 445.00p 50999
28/03/2019 445.00p 454.00p 444.00p 447.00p 53653
27/03/2019 445.00p 450.00p 440.00p 447.00p 40402
26/03/2019 457.00p 458.00p 441.20p 451.00p 30998
25/03/2019 446.00p 461.00p 436.00p 440.00p 107661
22/03/2019 451.00p 464.00p 450.00p 460.00p 10004
21/03/2019 448.00p 464.00p 447.00p 464.00p 32043
20/03/2019 459.00p 465.00p 444.00p 465.00p 45138
19/03/2019 451.00p 461.00p 441.00p 450.00p 54630
18/03/2019 469.00p 469.00p 450.00p 450.00p 35637
15/03/2019 466.00p 466.00p 451.00p 452.00p 30005
14/03/2019 462.00p 466.00p 451.00p 456.00p 89994
13/03/2019 456.00p 468.00p 456.00p 468.00p 56883
12/03/2019 460.00p 470.00p 453.00p 470.00p 57635
11/03/2019 475.00p 475.00p 452.87p 471.00p 26049
08/03/2019 470.00p 470.00p 453.00p 466.00p 24391
07/03/2019 469.00p 470.00p 458.00p 470.00p 21258
06/03/2019 470.00p 470.00p 460.10p 466.00p 16856
05/03/2019 472.00p 477.24p 461.00p 463.00p 38567
04/03/2019 480.00p 480.00p 462.80p 472.00p 23404
01/03/2019 467.00p 478.83p 455.00p 467.00p 131012
28/02/2019 466.00p 479.00p 460.00p 460.00p 35567
27/02/2019 455.00p 479.00p 455.00p 478.00p 20287
26/02/2019 455.00p 472.00p 455.00p 462.00p 30693
25/02/2019 478.00p 480.00p 460.00p 460.00p 36938
22/02/2019 464.00p 472.00p 458.00p 466.00p 18654
21/02/2019 480.00p 480.00p 464.00p 472.00p 37330
20/02/2019 490.00p 490.00p 465.00p 465.00p 90106
19/02/2019 464.00p 488.00p 464.00p 480.00p 76974
18/02/2019 455.00p 478.00p 455.00p 466.00p 17173
15/02/2019 456.00p 479.00p 455.00p 455.00p 56317
14/02/2019 461.00p 472.00p 458.56p 462.00p 28474
13/02/2019 456.00p 470.00p 456.00p 470.00p 44333
12/02/2019 473.00p 473.00p 460.00p 470.00p 54357
11/02/2019 457.00p 468.04p 457.00p 461.00p 24703
08/02/2019 458.00p 472.00p 458.00p 470.00p 43530
07/02/2019 456.00p 472.00p 456.00p 460.00p 29995
06/02/2019 456.00p 465.70p 456.00p 460.00p 11495
05/02/2019 472.00p 472.00p 458.00p 465.00p 252682
04/02/2019 458.00p 475.20p 458.00p 463.00p 19072
01/02/2019 470.00p 476.00p 460.00p 463.00p 38699
31/01/2019 456.00p 466.00p 456.00p 460.00p 146718
30/01/2019 455.00p 469.11p 455.00p 460.00p 19089
29/01/2019 461.00p 468.00p 460.00p 460.00p 30806
28/01/2019 455.00p 470.00p 449.00p 470.00p 44601
25/01/2019 455.00p 466.00p 455.00p 455.00p 23620
24/01/2019 456.00p 467.00p 456.00p 456.00p 19884
23/01/2019 470.00p 470.00p 455.00p 455.00p 40363
22/01/2019 457.00p 463.00p 450.00p 450.00p 42136
21/01/2019 450.00p 470.00p 450.00p 470.00p 47050
18/01/2019 445.00p 469.00p 445.00p 455.00p 39274
17/01/2019 451.00p 459.80p 449.40p 450.00p 18733
16/01/2019 445.00p 460.00p 445.00p 448.00p 15167
15/01/2019 460.00p 460.00p 448.00p 450.00p 8083
14/01/2019 452.00p 460.00p 440.00p 460.00p 279374
11/01/2019 440.00p 460.00p 440.00p 453.00p 29791
10/01/2019 448.00p 458.00p 435.00p 440.00p 42969
09/01/2019 430.00p 444.00p 430.00p 436.00p 72626
08/01/2019 425.00p 445.00p 425.00p 434.00p 75676
07/01/2019 428.00p 444.00p 428.00p 428.00p 34068
04/01/2019 440.00p 440.00p 427.00p 427.00p 13263
03/01/2019 426.00p 439.00p 426.00p 428.00p 31019
02/01/2019 420.00p 437.00p 420.00p 428.00p 27761
31/12/2018 420.00p 430.00p 420.00p 427.00p 4302
28/12/2018 426.00p 440.00p 425.00p 430.00p 6695
27/12/2018 439.00p 440.00p 422.00p 440.00p 9696
24/12/2018 425.00p 426.08p 420.00p 420.00p 7800
21/12/2018 420.00p 440.00p 420.00p 430.00p 46422
20/12/2018 429.00p 440.00p 422.00p 437.00p 135834
19/12/2018 431.00p 435.00p 426.00p 426.00p 16131
18/12/2018 420.00p 430.00p 420.00p 430.00p 34409
17/12/2018 424.00p 437.00p 420.00p 425.00p 45495
14/12/2018 410.00p 425.00p 410.00p 424.00p 23952
13/12/2018 422.00p 422.00p 415.00p 418.00p 26589
12/12/2018 412.00p 422.00p 409.20p 422.00p 18035
11/12/2018 415.00p 420.00p 411.68p 412.00p 23767
10/12/2018 415.00p 415.00p 404.00p 411.00p 53014
07/12/2018 406.00p 415.00p 401.96p 410.00p 41982
06/12/2018 401.00p 412.00p 390.00p 405.00p 110013
05/12/2018 408.00p 415.20p 401.00p 406.00p 13074
04/12/2018 412.00p 415.00p 405.00p 411.00p 35822
03/12/2018 415.00p 416.16p 400.00p 411.00p 28675
30/11/2018 409.00p 419.00p 403.00p 408.00p 35411
29/11/2018 396.00p 409.36p 395.00p 402.00p 31195
28/11/2018 386.00p 395.00p 377.56p 391.00p 27161
27/11/2018 390.00p 390.00p 378.00p 385.00p 109745
26/11/2018 377.00p 387.07p 375.00p 383.00p 22196
23/11/2018 369.00p 376.50p 367.00p 372.00p 26558
22/11/2018 385.00p 391.16p 365.00p 367.00p 53023
21/11/2018 385.00p 395.00p 385.00p 388.00p 24274
20/11/2018 385.00p 393.23p 385.00p 388.00p 25737
19/11/2018 388.00p 391.00p 385.00p 389.00p 19276
16/11/2018 397.00p 400.00p 388.00p 388.00p 129564
15/11/2018 397.00p 403.28p 396.00p 398.00p 15492
14/11/2018 400.00p 404.00p 398.00p 401.00p 11631
13/11/2018 382.00p 399.16p 382.00p 391.00p 14956
12/11/2018 388.00p 391.56p 383.00p 388.00p 36900
09/11/2018 391.00p 392.02p 385.00p 385.00p 14444
08/11/2018 394.00p 401.75p 381.00p 385.00p 92731
07/11/2018 395.00p 401.69p 395.00p 398.00p 28601
06/11/2018 400.00p 400.00p 391.00p 395.00p 55380
05/11/2018 395.00p 399.00p 393.72p 395.00p 7786
02/11/2018 387.00p 392.50p 385.00p 390.00p 28747
01/11/2018 385.00p 388.16p 384.00p 388.00p 39097

*Close Price adjusted for both dividends and splits