James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
31/10/2018 379.00p 389.00p 378.00p 386.00p 54084
30/10/2018 377.00p 380.00p 369.00p 377.00p 50777
29/10/2018 371.00p 380.00p 371.00p 371.00p 43326
26/10/2018 377.00p 381.52p 365.00p 375.00p 49538
25/10/2018 382.00p 384.00p 370.25p 380.00p 87407
24/10/2018 396.00p 399.00p 380.00p 380.00p 77456
23/10/2018 395.00p 403.55p 388.00p 390.00p 81398
22/10/2018 403.00p 405.00p 395.00p 395.00p 68700
19/10/2018 402.00p 402.00p 395.00p 400.00p 34156
18/10/2018 392.00p 405.00p 392.00p 399.00p 24098
17/10/2018 391.00p 396.00p 391.00p 393.00p 31483
16/10/2018 391.00p 397.00p 380.00p 393.00p 28447
15/10/2018 400.00p 400.00p 385.00p 388.00p 65235
12/10/2018 398.00p 405.00p 394.65p 400.00p 61145
11/10/2018 415.00p 428.35p 392.00p 395.00p 78098
10/10/2018 425.00p 429.75p 425.00p 425.00p 55599
09/10/2018 426.00p 437.40p 425.00p 429.00p 34437
08/10/2018 429.00p 437.00p 424.00p 430.00p 51160
05/10/2018 423.00p 426.00p 421.00p 425.00p 48331
04/10/2018 420.00p 423.00p 411.00p 420.00p 114597
03/10/2018 410.00p 420.00p 403.00p 415.00p 54927
02/10/2018 415.00p 422.40p 398.00p 401.00p 34621
01/10/2018 426.00p 426.00p 410.00p 413.00p 74146
28/09/2018 427.00p 427.00p 415.00p 415.00p 34525
27/09/2018 424.00p 430.00p 423.00p 427.00p 62099
26/09/2018 433.00p 433.00p 421.00p 425.00p 58987
25/09/2018 431.00p 441.60p 426.00p 429.00p 22721
24/09/2018 435.00p 439.00p 426.45p 435.00p 31893
21/09/2018 427.00p 434.17p 426.00p 432.00p 32096
20/09/2018 422.00p 434.00p 422.00p 430.00p 30229
19/09/2018 424.00p 430.00p 418.00p 423.00p 27097
18/09/2018 413.00p 425.00p 411.40p 424.00p 22847
17/09/2018 410.00p 425.00p 407.33p 422.00p 44117
14/09/2018 410.00p 415.00p 402.10p 406.00p 49785
13/09/2018 415.00p 415.00p 406.95p 412.00p 53749
12/09/2018 413.00p 414.00p 406.00p 408.00p 11287
11/09/2018 402.00p 408.00p 401.00p 401.00p 27480
10/09/2018 401.00p 414.00p 399.00p 406.00p 60656
07/09/2018 403.00p 413.10p 398.00p 406.00p 46843
06/09/2018 401.00p 403.00p 395.00p 403.00p 30292
05/09/2018 406.00p 409.00p 396.00p 400.00p 74256
04/09/2018 399.00p 410.00p 391.00p 410.00p 37726
03/09/2018 396.00p 415.00p 390.00p 400.00p 40663
31/08/2018 392.00p 405.00p 392.00p 399.00p 64832
30/08/2018 395.00p 399.33p 393.50p 398.00p 34602
29/08/2018 401.00p 408.00p 386.00p 395.00p 170601
28/08/2018 401.00p 410.00p 395.22p 410.00p 45012
24/08/2018 407.00p 410.00p 400.00p 408.00p 124961
23/08/2018 409.00p 417.66p 402.00p 408.00p 32232
22/08/2018 401.00p 417.00p 401.00p 417.00p 28671
21/08/2018 412.00p 412.00p 400.00p 403.00p 58240
20/08/2018 414.00p 415.00p 400.00p 406.00p 53551
17/08/2018 411.00p 416.76p 403.00p 405.00p 23953
16/08/2018 398.00p 415.00p 398.00p 410.00p 57035
15/08/2018 391.00p 401.00p 381.00p 401.00p 82308
14/08/2018 386.00p 399.00p 386.00p 395.00p 49183
13/08/2018 391.00p 400.00p 391.00p 398.00p 44879
10/08/2018 399.00p 399.00p 387.00p 396.00p 40579
09/08/2018 383.00p 400.00p 378.42p 394.00p 45342
08/08/2018 380.00p 383.00p 375.00p 379.00p 106636
07/08/2018 378.00p 384.00p 377.00p 377.00p 140703
06/08/2018 383.00p 383.00p 379.00p 382.00p 44483
03/08/2018 384.00p 385.00p 378.00p 382.00p 77978
02/08/2018 384.00p 387.00p 375.00p 379.00p 125433
01/08/2018 386.00p 393.00p 383.00p 388.00p 66086
31/07/2018 390.00p 400.00p 386.00p 388.00p 67675
30/07/2018 394.00p 395.00p 385.00p 394.00p 52291
27/07/2018 398.00p 398.00p 386.00p 390.00p 65794
26/07/2018 397.00p 399.00p 392.00p 397.00p 51661
25/07/2018 395.00p 400.00p 392.00p 399.00p 39090
24/07/2018 398.00p 398.00p 386.00p 386.00p 27572
23/07/2018 396.00p 400.00p 393.00p 398.00p 20069
20/07/2018 399.00p 400.00p 395.00p 400.00p 41510
19/07/2018 399.00p 401.00p 388.00p 394.00p 104674
18/07/2018 400.00p 400.00p 394.00p 396.00p 24255
17/07/2018 400.00p 400.00p 393.00p 398.00p 17401
16/07/2018 400.00p 401.00p 389.00p 394.00p 46479
13/07/2018 404.00p 404.00p 397.00p 400.00p 49823
12/07/2018 400.00p 400.00p 396.00p 400.00p 24697
11/07/2018 401.00p 402.00p 393.00p 400.00p 41611
10/07/2018 404.00p 404.00p 394.00p 399.00p 37851
09/07/2018 399.00p 400.00p 391.20p 399.00p 48606
06/07/2018 399.00p 401.90p 391.00p 395.00p 56865
05/07/2018 397.00p 398.00p 392.00p 398.00p 28795
04/07/2018 395.00p 404.00p 381.00p 397.00p 65094
03/07/2018 401.00p 408.00p 396.00p 400.00p 58736
02/07/2018 409.00p 409.00p 394.00p 400.00p 35154
29/06/2018 400.00p 410.00p 400.00p 402.00p 52322
28/06/2018 404.00p 413.00p 400.00p 403.00p 19154
27/06/2018 414.00p 416.15p 405.00p 405.00p 54885
26/06/2018 390.00p 415.00p 380.00p 410.00p 48198
25/06/2018 410.00p 415.00p 391.00p 391.00p 31358
22/06/2018 428.00p 443.47p 404.00p 404.00p 82155
21/06/2018 446.00p 452.00p 425.00p 425.00p 46698
20/06/2018 455.00p 455.00p 441.00p 441.00p 128327
19/06/2018 456.00p 459.96p 441.00p 446.00p 55263
18/06/2018 441.00p 454.10p 441.00p 452.00p 46767
15/06/2018 432.00p 453.00p 432.00p 453.00p 80137
14/06/2018 429.00p 432.00p 421.00p 432.00p 15635
13/06/2018 427.00p 430.00p 420.00p 425.00p 41904
12/06/2018 411.00p 429.00p 411.00p 420.00p 71801
11/06/2018 424.00p 428.00p 411.00p 415.00p 29739
08/06/2018 420.00p 429.59p 413.00p 413.00p 55589
07/06/2018 421.00p 429.00p 415.00p 422.00p 41814
06/06/2018 405.00p 424.00p 405.00p 419.00p 37063
05/06/2018 409.00p 414.00p 400.00p 410.00p 43271
04/06/2018 394.00p 410.00p 394.00p 402.00p 44070
01/06/2018 406.00p 414.00p 400.00p 414.00p 63702
31/05/2018 407.00p 414.00p 405.00p 408.00p 32697
30/05/2018 401.00p 415.22p 401.00p 413.00p 27743
29/05/2018 416.00p 416.00p 401.00p 407.00p 44048
25/05/2018 405.00p 415.00p 403.59p 414.00p 89479
24/05/2018 415.00p 416.00p 407.00p 411.00p 27851
23/05/2018 403.00p 420.00p 402.00p 410.00p 57280
22/05/2018 410.00p 420.00p 407.00p 420.00p 32930
21/05/2018 413.00p 414.00p 401.00p 408.00p 40542
18/05/2018 401.00p 412.00p 398.10p 407.00p 53548
17/05/2018 398.00p 413.00p 398.00p 403.00p 98859
16/05/2018 407.00p 410.00p 402.00p 409.00p 28093
15/05/2018 399.00p 408.00p 398.00p 400.00p 29080
14/05/2018 403.00p 410.00p 391.00p 401.00p 98597
11/05/2018 394.00p 404.00p 380.00p 400.00p 41970
10/05/2018 391.00p 400.00p 390.11p 399.00p 34456
09/05/2018 385.00p 397.00p 382.26p 396.00p 145967
08/05/2018 384.00p 391.00p 383.55p 391.00p 74526
04/05/2018 382.00p 389.00p 376.85p 377.00p 133631
03/05/2018 372.00p 391.00p 372.00p 384.00p 122574
02/05/2018 385.00p 394.00p 385.00p 391.00p 66269
01/05/2018 388.00p 392.00p 385.00p 385.00p 95289
30/04/2018 375.00p 392.00p 375.00p 386.00p 104399
27/04/2018 390.00p 393.80p 381.00p 385.00p 75656
26/04/2018 375.00p 395.00p 375.00p 384.00p 180089
25/04/2018 383.00p 394.00p 380.00p 394.00p 81759
24/04/2018 387.00p 395.00p 384.00p 391.00p 48242
23/04/2018 399.00p 399.00p 373.00p 384.00p 70507
20/04/2018 389.00p 396.00p 377.00p 395.00p 74087
19/04/2018 384.00p 397.00p 381.00p 392.00p 82118
18/04/2018 389.00p 398.00p 376.00p 385.00p 80212
17/04/2018 386.00p 399.00p 386.00p 389.00p 75574
16/04/2018 394.00p 400.00p 381.00p 395.00p 57812
13/04/2018 397.00p 405.00p 387.68p 395.00p 44067
12/04/2018 395.00p 399.66p 380.00p 387.00p 63134
11/04/2018 397.00p 410.00p 394.00p 394.00p 42813
10/04/2018 401.00p 405.00p 394.00p 395.00p 72251
09/04/2018 410.00p 414.67p 400.00p 407.00p 146944
06/04/2018 409.00p 416.40p 400.35p 408.00p 99491
05/04/2018 406.00p 418.00p 401.00p 410.00p 76655
04/04/2018 412.00p 412.00p 395.00p 398.00p 52691
03/04/2018 412.00p 427.00p 390.00p 396.00p 98162
29/03/2018 420.00p 426.00p 414.12p 415.00p 41421
28/03/2018 415.00p 430.00p 411.00p 420.00p 72384
27/03/2018 410.00p 423.00p 410.00p 415.00p 188418
26/03/2018 402.00p 408.00p 391.55p 403.00p 89460
23/03/2018 396.00p 409.00p 390.00p 390.00p 70128
22/03/2018 417.00p 421.70p 388.00p 400.00p 81651
21/03/2018 422.00p 424.00p 417.00p 418.00p 50056
20/03/2018 417.00p 423.99p 417.00p 422.00p 71216
19/03/2018 417.00p 434.00p 417.00p 417.00p 46757
16/03/2018 420.00p 426.00p 416.00p 416.00p 44579
15/03/2018 434.00p 434.00p 420.00p 425.00p 53830
14/03/2018 428.00p 433.00p 421.00p 427.00p 39566
13/03/2018 428.00p 434.00p 420.00p 427.50p 33313
12/03/2018 419.00p 423.00p 405.00p 420.00p 64729
09/03/2018 421.00p 435.00p 418.00p 422.50p 20957
08/03/2018 421.00p 428.00p 420.00p 421.00p 18766
07/03/2018 427.00p 434.00p 423.00p 423.00p 40643
06/03/2018 417.00p 435.00p 417.00p 428.00p 55126
05/03/2018 421.00p 430.00p 417.00p 428.00p 37087
02/03/2018 424.00p 425.00p 416.00p 418.00p 16403
01/03/2018 429.00p 430.00p 416.00p 426.00p 30986
28/02/2018 429.00p 430.00p 419.00p 423.00p 25391
27/02/2018 428.00p 428.00p 417.00p 420.00p 43444
26/02/2018 427.00p 429.56p 421.00p 425.00p 20000
23/02/2018 416.00p 429.00p 410.00p 425.00p 22755
22/02/2018 438.00p 438.00p 415.00p 425.00p 39783
21/02/2018 425.00p 435.00p 425.00p 430.00p 11352
20/02/2018 426.00p 437.00p 425.00p 426.00p 76379
19/02/2018 433.00p 445.00p 425.83p 440.00p 17841
16/02/2018 439.00p 439.00p 427.00p 428.00p 14490
15/02/2018 432.00p 439.00p 429.00p 433.00p 32183
14/02/2018 438.00p 440.37p 431.00p 436.00p 36291
13/02/2018 434.00p 450.00p 432.00p 438.00p 23789
12/02/2018 435.00p 441.00p 432.28p 437.00p 29064
09/02/2018 426.00p 439.00p 422.10p 433.00p 27018
08/02/2018 426.00p 440.00p 426.00p 432.50p 14263
07/02/2018 426.00p 435.00p 426.00p 434.00p 43831
06/02/2018 411.00p 434.91p 411.00p 429.00p 42181
05/02/2018 424.00p 436.00p 421.00p 432.00p 25674
02/02/2018 439.00p 439.00p 420.00p 428.00p 31443
01/02/2018 422.00p 439.00p 422.00p 425.00p 14536
31/01/2018 434.00p 440.00p 420.51p 430.00p 40371
30/01/2018 428.00p 434.00p 420.00p 420.00p 42971
29/01/2018 431.00p 437.00p 420.00p 422.00p 40569
26/01/2018 432.00p 438.00p 420.00p 425.00p 32197
25/01/2018 443.00p 444.00p 431.00p 440.00p 24100
24/01/2018 445.00p 445.00p 430.00p 433.00p 24567
23/01/2018 430.00p 439.00p 426.30p 436.00p 81866
22/01/2018 439.00p 439.00p 420.00p 426.00p 29317
19/01/2018 449.00p 450.00p 426.00p 431.00p 34847
18/01/2018 440.00p 448.00p 433.00p 436.00p 43864

*Close Price adjusted for both dividends and splits