James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
20/12/2010 188.75p 189.37p 188.63p 188.75p 8204
17/12/2010 192.50p 199.75p 189.43p 192.50p 27744
16/12/2010 193.75p 199.15p 193.00p 193.75p 31548
15/12/2010 195.00p 199.14p 189.21p 191.25p 9404
14/12/2010 198.75p 200.20p 195.00p 195.00p 104340
13/12/2010 195.00p 198.00p 192.50p 195.00p 15004
10/12/2010 190.00p 193.75p 187.59p 190.00p 732300
09/12/2010 190.00p 194.15p 187.50p 187.50p 14916
08/12/2010 183.88p 193.73p 183.75p 186.25p 14020
07/12/2010 194.88p 194.89p 183.75p 183.75p 35360
06/12/2010 186.25p 192.62p 182.73p 183.75p 57996
03/12/2010 186.87p 192.50p 182.50p 182.50p 137988
02/12/2010 187.50p 189.25p 180.00p 180.00p 49192
01/12/2010 182.50p 182.50p 182.50p 182.50p 4
30/11/2010 182.50p 185.50p 182.50p 182.50p 6004
29/11/2010 185.50p 188.75p 183.75p 183.75p 25280
26/11/2010 183.75p 188.00p 183.75p 183.75p 15400
25/11/2010 186.25p 189.25p 183.75p 183.75p 17844
24/11/2010 183.75p 189.37p 183.75p 183.75p 8300
23/11/2010 185.00p 188.31p 182.50p 182.50p 20404
22/11/2010 185.13p 189.63p 185.00p 189.63p 20276
19/11/2010 183.62p 188.13p 180.00p 188.13p 30588
18/11/2010 180.00p 184.63p 180.00p 180.00p 5992
17/11/2010 186.87p 188.75p 178.75p 178.75p 31916
16/11/2010 185.50p 188.00p 183.75p 183.75p 14780
15/11/2010 182.50p 185.00p 181.50p 182.50p 20152
12/11/2010 182.50p 187.50p 182.50p 185.25p 26800
11/11/2010 181.25p 187.37p 181.25p 181.25p 28568
10/11/2010 185.00p 185.00p 181.25p 181.25p 17468
09/11/2010 184.88p 187.50p 180.03p 185.00p 40140
08/11/2010 175.00p 175.00p 175.00p 175.00p 8
05/11/2010 177.50p 178.75p 172.00p 178.75p 28240
04/11/2010 172.75p 177.50p 165.00p 177.50p 38428
03/11/2010 173.75p 177.00p 172.50p 172.75p 67456
02/11/2010 180.50p 180.50p 178.00p 178.00p 26704
01/11/2010 179.25p 184.50p 179.25p 179.25p 20472
29/10/2010 179.25p 185.00p 179.25p 179.25p 30784
28/10/2010 183.75p 187.50p 180.00p 180.00p 20204
27/10/2010 183.62p 185.00p 179.31p 185.00p 47112
26/10/2010 181.25p 187.44p 181.25p 181.25p 12596
25/10/2010 187.50p 191.25p 182.50p 182.50p 107300
22/10/2010 187.50p 193.25p 187.50p 187.50p 11624
21/10/2010 187.50p 192.00p 187.50p 190.00p 8400
20/10/2010 190.00p 190.00p 187.50p 190.00p 8640
19/10/2010 184.38p 192.50p 182.50p 190.00p 28504
18/10/2010 186.25p 190.00p 182.51p 184.38p 58588
15/10/2010 183.75p 190.00p 183.75p 183.75p 34080
14/10/2010 183.75p 183.75p 182.50p 183.75p 6800
13/10/2010 183.75p 183.75p 181.12p 183.75p 16496
12/10/2010 183.75p 183.75p 178.50p 179.38p 11348
11/10/2010 179.38p 185.00p 177.50p 183.75p 27200
08/10/2010 183.75p 186.25p 182.50p 183.75p 2008
07/10/2010 185.00p 185.00p 177.54p 183.75p 22316
06/10/2010 178.75p 185.89p 178.75p 183.12p 35572
05/10/2010 182.50p 183.75p 181.25p 182.50p 43348
04/10/2010 182.50p 183.75p 178.75p 182.50p 13284
01/10/2010 177.25p 182.50p 175.37p 182.50p 18836
30/09/2010 167.50p 178.75p 164.63p 178.75p 86476
29/09/2010 162.37p 164.34p 155.24p 162.50p 24592
28/09/2010 161.87p 164.09p 160.75p 162.37p 31324
27/09/2010 162.50p 163.71p 160.75p 161.87p 26940
24/09/2010 162.50p 165.61p 159.92p 163.75p 50928
23/09/2010 161.87p 165.00p 160.36p 162.25p 13796
22/09/2010 162.50p 163.00p 159.50p 161.87p 32860
21/09/2010 158.75p 164.00p 158.75p 161.75p 16068
20/09/2010 160.00p 163.00p 160.00p 162.75p 25548
17/09/2010 162.13p 162.13p 160.00p 161.87p 12120
16/09/2010 162.63p 162.63p 160.75p 162.13p 23276
15/09/2010 165.00p 165.00p 160.00p 162.63p 80504
14/09/2010 160.37p 165.00p 159.54p 160.13p 39912
13/09/2010 157.50p 162.50p 156.25p 159.38p 58328
10/09/2010 158.12p 160.87p 157.50p 159.38p 25132
09/09/2010 152.50p 162.25p 152.50p 158.50p 51944
08/09/2010 156.25p 160.00p 156.25p 159.75p 26328
07/09/2010 157.50p 162.50p 157.50p 157.50p 20148
06/09/2010 161.13p 161.25p 157.50p 158.75p 29616
03/09/2010 160.00p 162.50p 156.75p 159.38p 32640
02/09/2010 157.50p 158.73p 156.88p 158.12p 23688
01/09/2010 158.12p 158.62p 156.75p 157.50p 146448
31/08/2010 156.25p 159.81p 156.25p 158.12p 27488
27/08/2010 158.75p 159.75p 156.44p 158.75p 25120
26/08/2010 160.00p 160.00p 157.69p 158.75p 45004
25/08/2010 158.75p 158.88p 158.75p 158.75p 14484
24/08/2010 160.00p 160.63p 158.75p 160.63p 3012
23/08/2010 160.00p 161.25p 159.00p 161.25p 14300
20/08/2010 158.75p 159.50p 157.50p 158.75p 23900
19/08/2010 156.25p 158.50p 156.25p 157.50p 12000
18/08/2010 156.25p 158.75p 156.25p 157.50p 21880
17/08/2010 154.50p 158.50p 153.00p 153.00p 153268
16/08/2010 157.25p 157.50p 154.57p 156.62p 68768
13/08/2010 156.62p 159.73p 154.90p 157.25p 28944
12/08/2010 158.12p 158.12p 155.12p 156.62p 5900
11/08/2010 155.00p 158.12p 153.13p 158.12p 10700
10/08/2010 158.75p 158.75p 158.75p 158.75p 0
09/08/2010 159.50p 162.43p 155.38p 158.75p 37856
06/08/2010 160.63p 162.44p 160.63p 161.00p 6536
05/08/2010 158.75p 162.25p 153.47p 160.63p 16356
04/08/2010 159.38p 162.13p 155.38p 158.75p 40316
03/08/2010 162.50p 162.50p 156.25p 159.38p 43960
02/08/2010 158.75p 159.38p 155.08p 159.38p 10120
30/07/2010 158.50p 162.13p 155.08p 158.75p 40200
29/07/2010 160.00p 162.11p 154.62p 158.50p 5268
28/07/2010 158.88p 162.13p 155.12p 160.00p 42880
27/07/2010 157.50p 159.38p 154.01p 159.38p 34204
26/07/2010 160.00p 161.25p 154.54p 159.12p 69316
23/07/2010 157.50p 158.75p 154.00p 157.12p 4492
22/07/2010 161.25p 161.25p 159.50p 161.25p 5516
21/07/2010 161.25p 163.75p 159.63p 161.25p 11744
20/07/2010 158.88p 161.87p 158.88p 161.87p 7416
19/07/2010 155.00p 163.75p 155.00p 158.88p 27464
16/07/2010 159.00p 159.00p 155.00p 157.25p 8684
15/07/2010 160.00p 161.25p 158.00p 158.12p 32000
14/07/2010 158.50p 160.00p 154.25p 158.50p 67736
13/07/2010 158.75p 158.75p 156.62p 156.62p 12308
12/07/2010 154.25p 157.50p 154.25p 156.00p 19364
09/07/2010 155.50p 157.50p 153.75p 154.25p 42900
08/07/2010 153.00p 157.50p 153.00p 155.50p 16400
07/07/2010 153.00p 157.50p 153.00p 155.00p 15148
06/07/2010 158.75p 158.75p 152.50p 155.88p 36384
05/07/2010 157.50p 158.75p 153.25p 153.75p 40848
02/07/2010 157.50p 159.25p 157.50p 158.38p 31368
01/07/2010 161.25p 161.25p 157.50p 158.50p 22428
30/06/2010 157.50p 160.00p 153.00p 159.38p 32044
29/06/2010 157.00p 157.75p 155.50p 156.38p 47020
28/06/2010 156.88p 158.50p 156.25p 157.00p 22668
25/06/2010 157.50p 157.50p 155.41p 156.88p 27000
24/06/2010 156.38p 157.50p 155.50p 156.38p 17508
23/06/2010 157.00p 158.75p 155.62p 156.38p 30360
22/06/2010 157.00p 158.75p 157.00p 157.00p 68940
21/06/2010 156.38p 160.00p 155.43p 157.00p 30936
18/06/2010 157.00p 158.00p 155.00p 156.38p 42688
17/06/2010 157.00p 161.07p 155.50p 157.00p 63520
16/06/2010 157.00p 158.25p 157.00p 157.00p 5116
15/06/2010 158.12p 158.12p 155.77p 157.00p 5200
14/06/2010 158.12p 161.25p 155.69p 158.12p 22336
11/06/2010 157.50p 161.25p 155.69p 158.12p 12800
10/06/2010 160.00p 160.00p 152.50p 157.50p 54712
09/06/2010 160.00p 160.00p 153.75p 157.50p 10168
08/06/2010 160.00p 160.00p 157.50p 160.00p 37820
07/06/2010 160.00p 160.00p 152.88p 160.00p 10584
04/06/2010 150.00p 160.00p 150.00p 160.00p 198464
03/06/2010 156.25p 157.50p 152.00p 157.50p 23452
02/06/2010 156.25p 156.25p 152.00p 156.25p 56888
01/06/2010 156.00p 156.25p 151.25p 156.25p 24056
28/05/2010 150.25p 156.00p 150.20p 150.25p 54272
27/05/2010 153.50p 156.00p 151.63p 153.50p 13500
26/05/2010 153.50p 156.00p 151.55p 153.50p 25864
25/05/2010 153.63p 156.00p 150.00p 153.50p 73032
24/05/2010 149.37p 155.00p 149.37p 153.63p 23412
21/05/2010 152.50p 157.50p 149.30p 149.37p 78404
20/05/2010 155.00p 157.50p 155.00p 155.25p 3000
19/05/2010 153.75p 157.50p 152.75p 155.00p 23320
18/05/2010 153.75p 156.25p 152.60p 155.00p 46464
17/05/2010 152.50p 155.00p 151.44p 152.63p 42204
14/05/2010 152.50p 153.75p 151.37p 152.50p 19492
13/05/2010 151.25p 152.50p 151.25p 152.50p 1158408
12/05/2010 151.87p 152.46p 151.31p 151.87p 15344
11/05/2010 151.00p 151.87p 148.94p 151.87p 22900
10/05/2010 150.00p 152.47p 145.38p 151.00p 11884
07/05/2010 148.75p 151.22p 145.38p 150.00p 24160
06/05/2010 151.25p 154.38p 150.19p 152.50p 41488
05/05/2010 153.75p 156.20p 151.25p 153.75p 52488
04/05/2010 156.25p 157.50p 152.50p 157.50p 82776
30/04/2010 153.75p 154.38p 153.75p 154.38p 4000
29/04/2010 152.50p 153.75p 150.19p 152.50p 29800
28/04/2010 152.50p 155.00p 150.19p 152.50p 35804
27/04/2010 150.75p 153.25p 150.75p 153.25p 98280
26/04/2010 149.37p 152.50p 149.37p 149.75p 76800
23/04/2010 147.50p 152.50p 145.00p 149.37p 93324
22/04/2010 149.37p 151.00p 143.81p 145.62p 34284
21/04/2010 149.37p 153.50p 147.69p 149.37p 1656
20/04/2010 150.00p 153.75p 149.37p 149.37p 48596
19/04/2010 152.50p 155.00p 152.50p 153.13p 144612
16/04/2010 150.00p 152.50p 146.80p 151.25p 25564
15/04/2010 147.50p 151.25p 147.50p 148.13p 29508
14/04/2010 150.00p 150.25p 145.55p 147.50p 31620
13/04/2010 146.25p 150.00p 146.25p 146.25p 37032
12/04/2010 150.00p 151.25p 145.69p 148.13p 65224
09/04/2010 148.75p 148.75p 142.50p 147.50p 18568
08/04/2010 150.00p 150.00p 145.62p 147.50p 23740
07/04/2010 148.75p 151.22p 148.75p 150.00p 5884
06/04/2010 150.00p 150.94p 145.00p 147.50p 69716
01/04/2010 150.00p 150.00p 143.03p 147.50p 66432
31/03/2010 147.50p 147.50p 142.50p 146.25p 185352
30/03/2010 143.75p 144.97p 138.75p 143.75p 96088
29/03/2010 141.88p 144.56p 141.43p 142.50p 5880
26/03/2010 144.75p 144.75p 141.25p 141.88p 11192
25/03/2010 143.75p 144.75p 137.94p 144.75p 82608
24/03/2010 138.75p 147.06p 137.50p 144.62p 66172
23/03/2010 144.38p 147.25p 139.36p 144.38p 40192
22/03/2010 143.12p 144.38p 139.36p 144.38p 15564
19/03/2010 145.62p 147.06p 140.00p 143.12p 19552
18/03/2010 145.50p 146.25p 145.50p 145.62p 4000
17/03/2010 144.50p 145.51p 142.75p 145.50p 20484
16/03/2010 145.12p 148.70p 145.00p 146.38p 43260
15/03/2010 146.25p 146.25p 143.75p 145.12p 135628
12/03/2010 147.50p 148.75p 140.82p 146.50p 56712
11/03/2010 142.50p 147.50p 140.69p 142.50p 66308
10/03/2010 143.00p 144.75p 140.55p 142.50p 20068
09/03/2010 141.75p 146.25p 139.58p 141.62p 38880

*Close Price adjusted for both dividends and splits