James Halstead (JHD) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
08/03/2010 143.12p 146.90p 141.75p 141.75p 44844
05/03/2010 143.50p 146.00p 140.00p 143.12p 8340
04/03/2010 143.75p 145.00p 139.71p 143.50p 22200
03/03/2010 146.25p 147.50p 140.00p 142.88p 68176
02/03/2010 144.00p 145.00p 141.66p 143.12p 27868
01/03/2010 142.50p 145.50p 140.00p 144.00p 147440
26/02/2010 138.75p 147.13p 137.93p 140.25p 24764
25/02/2010 143.75p 147.06p 143.12p 143.12p 500
24/02/2010 143.75p 147.06p 139.50p 143.75p 22876
23/02/2010 143.75p 147.13p 141.38p 143.75p 18560
22/02/2010 143.75p 147.25p 140.25p 143.75p 19832
19/02/2010 146.25p 146.25p 139.20p 143.75p 46640
18/02/2010 146.25p 149.75p 143.62p 146.25p 9492
17/02/2010 147.50p 150.75p 143.62p 146.25p 52572
16/02/2010 144.12p 147.50p 144.12p 145.00p 7060
15/02/2010 147.50p 147.50p 140.63p 144.12p 28360
12/02/2010 144.88p 147.50p 140.00p 143.75p 37228
11/02/2010 141.88p 144.88p 141.88p 142.50p 25200
10/02/2010 143.50p 144.82p 139.71p 141.88p 8456
09/02/2010 141.88p 147.38p 140.00p 143.50p 72652
08/02/2010 144.75p 144.88p 141.88p 141.88p 47040
05/02/2010 141.25p 142.47p 140.00p 141.88p 14300
04/02/2010 143.00p 146.09p 140.00p 141.25p 1666088
03/02/2010 145.00p 147.42p 140.59p 143.00p 139084
02/02/2010 143.88p 147.19p 143.88p 144.38p 9840
01/02/2010 145.38p 145.38p 143.12p 143.88p 3032
29/01/2010 143.25p 147.50p 140.34p 145.38p 41208
28/01/2010 147.50p 149.75p 140.34p 143.75p 76620
27/01/2010 146.25p 150.00p 142.75p 146.88p 16832
26/01/2010 147.38p 148.85p 140.00p 145.62p 56252
25/01/2010 144.38p 146.98p 140.00p 143.75p 26624
22/01/2010 143.75p 148.14p 140.50p 144.38p 33580
21/01/2010 144.38p 147.65p 139.37p 143.75p 6664
20/01/2010 140.13p 147.25p 138.75p 144.38p 78280
19/01/2010 140.13p 144.12p 140.00p 144.12p 18856
18/01/2010 141.25p 145.42p 138.75p 144.12p 49080
15/01/2010 145.00p 145.00p 141.25p 143.12p 54344
14/01/2010 145.62p 148.06p 141.25p 146.88p 9604
13/01/2010 143.75p 147.50p 138.75p 145.62p 18540
12/01/2010 145.62p 148.75p 143.19p 144.38p 15256
11/01/2010 147.50p 147.50p 143.75p 145.62p 29840
08/01/2010 147.50p 159.00p 147.50p 150.00p 116048
07/01/2010 150.00p 153.75p 143.80p 151.37p 160020
06/01/2010 143.75p 147.50p 142.55p 147.50p 19496
05/01/2010 141.25p 147.50p 141.25p 143.12p 34080
04/01/2010 143.75p 147.25p 141.25p 143.75p 25900
31/12/2009 140.00p 145.00p 140.00p 145.00p 14000
30/12/2009 143.12p 143.12p 139.50p 140.63p 5044
29/12/2009 146.88p 146.88p 139.50p 143.12p 1768
24/12/2009 145.00p 146.88p 145.00p 146.88p 4000
23/12/2009 145.00p 145.00p 138.07p 141.88p 69384
22/12/2009 146.25p 148.75p 144.75p 147.87p 26640
21/12/2009 140.25p 146.25p 139.75p 145.00p 219672
18/12/2009 138.75p 140.63p 138.75p 140.63p 28000
17/12/2009 140.50p 141.25p 138.37p 138.75p 50980
16/12/2009 137.50p 141.25p 137.50p 139.75p 10004
15/12/2009 137.50p 140.00p 137.50p 138.75p 24920
14/12/2009 141.25p 141.50p 135.00p 138.75p 72508
11/12/2009 136.25p 140.75p 135.00p 134.38p 444992
10/12/2009 140.00p 141.25p 135.00p 139.37p 91600
09/12/2009 133.75p 135.00p 132.50p 133.75p 479460
08/12/2009 137.00p 140.00p 133.00p 134.88p 100580
07/12/2009 137.50p 137.50p 131.68p 133.25p 359372
04/12/2009 137.50p 137.50p 131.25p 132.50p 86248
03/12/2009 130.00p 135.00p 130.00p 132.50p 28008
02/12/2009 132.50p 135.00p 132.12p 132.12p 7040
01/12/2009 132.50p 135.00p 130.00p 132.50p 13200
30/11/2009 132.50p 135.00p 128.74p 132.50p 31160
27/11/2009 136.25p 137.50p 130.31p 132.50p 22800
26/11/2009 130.00p 136.25p 129.60p 133.12p 12896
25/11/2009 133.12p 135.75p 130.31p 133.12p 2820
24/11/2009 133.00p 135.75p 130.00p 133.12p 54856
23/11/2009 131.25p 136.00p 130.00p 133.00p 74872
20/11/2009 134.88p 135.76p 130.00p 133.62p 56196
19/11/2009 134.25p 135.89p 134.25p 134.88p 28024
18/11/2009 134.38p 135.83p 133.00p 134.25p 16668
17/11/2009 132.50p 135.78p 129.00p 134.38p 29792
16/11/2009 131.25p 133.50p 125.00p 131.75p 15060
13/11/2009 133.25p 133.75p 130.07p 133.75p 18608
12/11/2009 133.75p 137.15p 132.50p 134.88p 27880
11/11/2009 132.50p 137.15p 131.25p 135.00p 19732
10/11/2009 133.75p 136.25p 133.75p 135.13p 68664
09/11/2009 132.50p 132.50p 132.50p 132.50p 32080
06/11/2009 132.50p 132.50p 130.50p 130.50p 274996
05/11/2009 130.62p 130.62p 130.00p 130.00p 10984
04/11/2009 129.00p 132.50p 128.75p 130.62p 13856
03/11/2009 138.75p 138.75p 137.50p 137.50p 141652
02/11/2009 139.37p 139.37p 138.75p 138.75p 37752
30/10/2009 135.00p 141.25p 133.75p 139.37p 83020
29/10/2009 136.25p 138.13p 136.25p 138.13p 62680
28/10/2009 137.50p 137.50p 137.50p 137.50p 10360
27/10/2009 137.50p 137.50p 137.50p 137.50p 25756
26/10/2009 137.63p 137.63p 137.50p 137.50p 10400
23/10/2009 125.00p 137.63p 125.00p 137.63p 17584
22/10/2009 141.25p 141.25p 140.88p 140.88p 58184
21/10/2009 138.75p 145.00p 138.75p 141.88p 140304
20/10/2009 141.25p 143.75p 139.37p 139.37p 143328
19/10/2009 137.50p 140.00p 135.00p 137.50p 81128
16/10/2009 137.50p 137.50p 133.75p 133.75p 45512
15/10/2009 140.00p 140.00p 132.50p 133.75p 105884
14/10/2009 141.25p 141.25p 133.75p 134.38p 43596
13/10/2009 138.75p 140.00p 136.25p 136.25p 70028
12/10/2009 132.50p 139.25p 132.50p 136.25p 97968
09/10/2009 123.75p 132.50p 123.75p 129.00p 68064
08/10/2009 119.38p 121.25p 119.38p 121.25p 10564
07/10/2009 120.62p 120.62p 119.38p 119.38p 23132
06/10/2009 117.50p 120.62p 117.50p 120.62p 31292
05/10/2009 118.12p 118.12p 116.25p 116.25p 10712
02/10/2009 115.00p 120.00p 115.00p 118.12p 38500
01/10/2009 120.00p 121.25p 119.38p 119.38p 29500
30/09/2009 117.50p 120.00p 116.25p 116.88p 44692
29/09/2009 110.00p 118.75p 110.00p 115.63p 894632
28/09/2009 110.00p 110.00p 108.75p 110.00p 275956
25/09/2009 110.00p 110.00p 109.38p 109.38p 106408
24/09/2009 106.25p 106.88p 106.25p 106.88p 71696
23/09/2009 110.00p 110.00p 107.50p 107.50p 3844
22/09/2009 108.75p 108.75p 107.50p 108.12p 332604
21/09/2009 108.75p 108.75p 106.88p 106.88p 59576

*Close Price adjusted for both dividends and splits