James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
16/07/2012 275.00p 275.00p 270.75p 272.50p 31038
13/07/2012 273.50p 276.00p 271.05p 273.00p 22226
12/07/2012 277.00p 278.95p 270.50p 277.00p 10500
11/07/2012 280.00p 280.00p 270.55p 280.00p 23540
10/07/2012 265.00p 275.00p 265.00p 272.50p 12790
09/07/2012 265.25p 280.00p 264.50p 270.00p 25470
06/07/2012 280.00p 285.00p 265.00p 271.25p 26878
05/07/2012 277.50p 281.50p 265.00p 272.50p 18172
04/07/2012 277.50p 277.50p 258.85p 268.75p 8182
03/07/2012 276.15p 276.15p 258.05p 265.00p 7540
02/07/2012 274.00p 276.15p 258.05p 262.50p 17366
29/06/2012 270.00p 275.35p 256.25p 272.50p 99006
28/06/2012 265.25p 265.25p 255.00p 260.00p 8310
27/06/2012 251.50p 265.00p 251.50p 259.50p 15586
26/06/2012 252.25p 267.25p 250.00p 260.00p 41358
25/06/2012 259.00p 267.40p 251.00p 265.00p 26812
22/06/2012 252.50p 260.20p 250.00p 256.75p 18256
21/06/2012 255.00p 269.95p 252.50p 261.25p 29016
20/06/2012 255.00p 267.25p 255.00p 262.00p 14182
19/06/2012 260.00p 265.00p 260.00p 263.75p 24512
18/06/2012 254.50p 263.58p 250.00p 256.50p 20546
15/06/2012 250.25p 264.00p 250.25p 252.25p 38056
14/06/2012 250.25p 260.00p 250.00p 250.00p 5382
13/06/2012 250.00p 261.70p 250.00p 250.00p 55214
12/06/2012 263.45p 263.45p 251.00p 259.50p 19226
11/06/2012 260.00p 265.00p 250.00p 256.38p 26480
08/06/2012 254.00p 262.50p 249.18p 258.50p 26338
07/06/2012 251.50p 260.00p 249.00p 250.00p 35202
06/06/2012 252.50p 264.50p 250.00p 251.50p 19412
01/06/2012 250.00p 265.00p 250.00p 258.75p 17746
31/05/2012 260.00p 265.00p 250.25p 257.50p 38432
30/05/2012 252.00p 259.00p 252.00p 255.00p 17862
29/05/2012 250.00p 263.80p 249.85p 250.00p 21102
28/05/2012 262.50p 264.50p 256.55p 260.00p 29850
25/05/2012 261.25p 264.45p 260.00p 262.50p 523894
24/05/2012 262.50p 262.50p 261.00p 262.50p 12288
23/05/2012 265.25p 266.00p 257.50p 258.75p 25262
22/05/2012 255.00p 262.50p 255.00p 261.37p 75670
21/05/2012 247.50p 258.70p 245.00p 247.50p 75266
18/05/2012 255.00p 262.50p 247.50p 247.50p 26224
17/05/2012 257.50p 258.75p 253.50p 258.75p 27428
16/05/2012 257.50p 263.45p 257.50p 260.00p 1031252
15/05/2012 260.55p 268.45p 260.55p 265.00p 1920
14/05/2012 263.75p 268.45p 257.50p 264.25p 35136
11/05/2012 260.00p 273.00p 257.50p 257.50p 13024
10/05/2012 265.00p 272.50p 260.25p 267.50p 20560
09/05/2012 267.50p 275.00p 259.68p 265.00p 180510
08/05/2012 272.50p 275.00p 260.75p 267.88p 15712
04/05/2012 267.50p 272.50p 258.00p 258.00p 36172
03/05/2012 255.50p 267.50p 255.50p 262.50p 39984
02/05/2012 255.00p 265.00p 255.00p 256.00p 55542
01/05/2012 255.25p 264.60p 255.00p 255.00p 20824
30/04/2012 255.00p 264.95p 252.50p 252.50p 21832
27/04/2012 257.75p 267.25p 257.49p 261.25p 23788
26/04/2012 265.25p 267.25p 256.00p 256.00p 6790
25/04/2012 255.00p 262.60p 252.37p 256.00p 19056
24/04/2012 260.00p 260.00p 248.00p 252.50p 31780
23/04/2012 255.00p 259.50p 247.50p 253.75p 169888
20/04/2012 252.50p 260.00p 250.00p 256.25p 55682
19/04/2012 257.95p 260.00p 247.75p 253.75p 102758
18/04/2012 257.50p 260.46p 247.50p 252.50p 91174
17/04/2012 257.75p 267.50p 257.25p 260.00p 72334
16/04/2012 256.25p 265.00p 254.05p 263.75p 116224
13/04/2012 262.50p 263.05p 255.80p 256.25p 4814
12/04/2012 257.25p 260.00p 257.25p 260.00p 75530
11/04/2012 257.50p 263.95p 254.40p 258.63p 12042
10/04/2012 261.00p 265.00p 257.50p 261.25p 28092
05/04/2012 250.00p 264.50p 250.00p 257.50p 22862
04/04/2012 255.00p 261.45p 247.50p 250.50p 179390
03/04/2012 252.50p 255.00p 242.50p 251.25p 90268
02/04/2012 260.00p 262.25p 253.55p 257.50p 30378
30/03/2012 250.25p 262.95p 249.00p 252.50p 76324
29/03/2012 262.50p 268.30p 250.00p 257.50p 20472
28/03/2012 247.50p 259.40p 247.50p 247.50p 141026
27/03/2012 242.50p 257.25p 242.50p 247.50p 35230
26/03/2012 250.00p 258.45p 242.50p 242.50p 26418
23/03/2012 252.50p 252.50p 238.83p 247.56p 42856
22/03/2012 240.00p 254.50p 240.00p 241.50p 28842
21/03/2012 250.00p 257.50p 244.25p 252.50p 38302
20/03/2012 245.00p 250.00p 242.50p 247.50p 38730
19/03/2012 260.00p 260.00p 246.88p 252.50p 22730
16/03/2012 246.80p 258.20p 246.80p 252.50p 35294
15/03/2012 250.00p 258.20p 248.20p 252.50p 27656
14/03/2012 245.75p 258.20p 245.75p 252.50p 11978
13/03/2012 245.50p 258.20p 245.00p 245.00p 18576
12/03/2012 260.50p 261.55p 245.00p 252.50p 52100
09/03/2012 251.00p 262.50p 248.80p 256.50p 31498
08/03/2012 247.90p 259.30p 247.90p 255.00p 21110
07/03/2012 257.50p 258.72p 247.40p 253.00p 26076
06/03/2012 250.00p 260.00p 246.40p 252.50p 40030
05/03/2012 249.38p 251.98p 245.78p 249.62p 19704
02/03/2012 245.62p 260.00p 231.00p 249.62p 48774
01/03/2012 260.00p 260.00p 246.48p 254.06p 15064
29/02/2012 252.50p 260.00p 246.48p 250.25p 13848
28/02/2012 245.50p 260.00p 245.50p 254.00p 98476
27/02/2012 250.00p 261.45p 245.50p 245.50p 38530
24/02/2012 255.00p 262.50p 247.62p 255.50p 17038
23/02/2012 258.50p 263.50p 247.50p 255.50p 60594
22/02/2012 245.50p 257.50p 245.50p 251.25p 65736
21/02/2012 256.50p 258.44p 245.50p 251.75p 32278
20/02/2012 250.00p 255.95p 245.28p 250.00p 43646
17/02/2012 250.00p 257.10p 240.00p 250.00p 69414
16/02/2012 240.00p 248.25p 237.50p 242.50p 35696
15/02/2012 242.50p 252.50p 240.00p 245.00p 33674
14/02/2012 246.13p 250.00p 240.00p 246.13p 77592
13/02/2012 247.00p 250.00p 233.68p 245.00p 34886
10/02/2012 240.00p 245.25p 233.17p 242.50p 29870
09/02/2012 243.95p 243.95p 238.05p 241.25p 81294
08/02/2012 243.95p 243.95p 238.55p 241.25p 18810
07/02/2012 242.50p 244.04p 234.68p 240.00p 42890
06/02/2012 235.00p 244.23p 234.55p 237.50p 35970
03/02/2012 243.32p 243.32p 234.00p 238.50p 21100
02/02/2012 232.63p 243.45p 230.12p 237.50p 20030
01/02/2012 235.00p 243.75p 232.63p 236.25p 11066
31/01/2012 232.63p 242.70p 230.00p 239.88p 548162
30/01/2012 240.00p 241.50p 228.87p 232.50p 72316
27/01/2012 221.62p 234.62p 220.00p 220.00p 53172
26/01/2012 220.13p 232.50p 220.13p 227.56p 35570
25/01/2012 222.62p 231.79p 220.00p 220.00p 44830
24/01/2012 225.00p 235.25p 221.18p 227.62p 27978
23/01/2012 222.50p 231.20p 222.50p 222.50p 22458
20/01/2012 220.00p 230.00p 220.00p 223.75p 50340
19/01/2012 220.00p 229.00p 218.00p 220.00p 113708
18/01/2012 220.00p 232.22p 215.63p 223.75p 35490
17/01/2012 225.00p 226.20p 215.00p 220.50p 68312
16/01/2012 222.62p 233.52p 217.05p 222.50p 33488
13/01/2012 226.25p 232.50p 224.43p 229.00p 37720
12/01/2012 225.13p 238.83p 225.13p 225.13p 50416
11/01/2012 222.62p 235.00p 222.62p 225.00p 23914
10/01/2012 217.62p 233.50p 217.50p 222.50p 33212
09/01/2012 227.50p 232.50p 220.00p 228.75p 32924
06/01/2012 225.00p 225.00p 217.90p 221.75p 43124
05/01/2012 217.50p 218.75p 212.50p 218.75p 12414
04/01/2012 215.00p 220.00p 210.50p 218.75p 41170
03/01/2012 210.12p 219.71p 210.00p 214.50p 46494
30/12/2011 220.00p 222.41p 212.50p 217.50p 14818
29/12/2011 215.00p 225.00p 211.00p 225.00p 16926
28/12/2011 211.12p 219.95p 211.00p 211.00p 7734
23/12/2011 218.88p 218.88p 210.00p 217.94p 24022
22/12/2011 212.88p 222.69p 212.88p 215.00p 3726
21/12/2011 229.87p 230.00p 215.00p 215.00p 44248
20/12/2011 222.00p 227.00p 214.21p 222.50p 33516
19/12/2011 227.50p 229.00p 219.86p 221.19p 96750
16/12/2011 222.50p 224.94p 215.00p 224.94p 14742
15/12/2011 222.50p 227.50p 220.00p 220.00p 8094
14/12/2011 223.00p 227.50p 222.50p 222.50p 3746
13/12/2011 230.00p 230.00p 222.62p 228.81p 27726
12/12/2011 217.50p 226.50p 217.38p 223.81p 48974
09/12/2011 221.00p 225.00p 220.00p 223.75p 4684
08/12/2011 222.50p 224.87p 217.50p 217.50p 42476
07/12/2011 222.50p 229.82p 222.50p 226.19p 32040
06/12/2011 237.50p 238.50p 227.50p 228.63p 62806
05/12/2011 236.00p 236.00p 230.91p 235.00p 69024
02/12/2011 230.00p 235.00p 225.20p 232.50p 60618
01/12/2011 230.00p 232.56p 227.03p 232.56p 9308
30/11/2011 232.50p 240.00p 226.08p 237.50p 4365204
29/11/2011 230.00p 230.00p 225.50p 228.75p 60612
28/11/2011 230.00p 230.00p 222.50p 225.00p 17222
25/11/2011 229.00p 230.00p 226.05p 226.25p 11602
24/11/2011 221.57p 230.00p 221.57p 225.00p 21060
23/11/2011 226.50p 229.65p 224.25p 224.25p 14580
22/11/2011 227.50p 228.65p 221.05p 228.63p 44026
21/11/2011 227.38p 228.73p 216.28p 227.50p 17308
18/11/2011 215.12p 228.73p 215.00p 215.00p 10498
17/11/2011 216.37p 225.00p 216.37p 222.00p 14030
16/11/2011 215.12p 229.00p 215.12p 227.50p 68866
15/11/2011 225.00p 230.40p 215.10p 222.50p 65776
14/11/2011 230.00p 240.00p 220.00p 220.00p 1759046
11/11/2011 227.50p 227.81p 227.50p 227.81p 20522
10/11/2011 230.00p 234.95p 225.13p 234.25p 73962
09/11/2011 234.95p 234.95p 230.75p 233.75p 7368
08/11/2011 230.00p 232.50p 230.00p 230.00p 36656
07/11/2011 230.00p 235.93p 225.65p 230.00p 12348
04/11/2011 237.50p 237.50p 225.77p 232.50p 15996
03/11/2011 227.50p 237.75p 225.00p 231.25p 14238
02/11/2011 232.50p 239.48p 225.50p 233.75p 46072
01/11/2011 233.00p 240.27p 228.68p 232.50p 10036
31/10/2011 237.50p 242.00p 233.35p 236.50p 31220
28/10/2011 235.00p 239.39p 233.68p 236.75p 13490
27/10/2011 236.45p 236.56p 233.94p 235.25p 15124
26/10/2011 235.00p 236.58p 233.00p 236.25p 40850
25/10/2011 232.50p 234.47p 232.50p 233.75p 16360
24/10/2011 232.50p 236.68p 232.50p 233.75p 15104
21/10/2011 235.00p 235.00p 230.75p 235.00p 122826
20/10/2011 230.00p 233.25p 227.50p 232.50p 42660
19/10/2011 232.50p 237.44p 230.00p 230.00p 33682
18/10/2011 230.12p 237.00p 230.00p 230.00p 5104
17/10/2011 230.00p 234.94p 230.00p 232.50p 10132
14/10/2011 240.00p 242.25p 230.00p 232.50p 103694
13/10/2011 227.94p 233.75p 227.60p 233.75p 4992
12/10/2011 234.88p 235.00p 226.00p 229.87p 27216
11/10/2011 230.75p 234.20p 227.27p 230.06p 17400
10/10/2011 229.00p 236.70p 227.80p 230.06p 8798
07/10/2011 225.00p 235.00p 224.29p 225.00p 54564

*Close Price adjusted for both dividends and splits