180.00p-1.00 (-0.55%)30 Aug 2024, 16:35
James Halstead PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 179.50p | 185.00p | 178.50p | 180.00p | 127,560 |
Aug 29, 2024 | 181.50p | 185.00p | 179.00p | 181.00p | 157,048 |
Aug 28, 2024 | 183.00p | 186.00p | 178.50p | 181.50p | 204,804 |
Aug 27, 2024 | 186.00p | 186.00p | 177.00p | 182.00p | 197,668 |
Aug 23, 2024 | 181.50p | 186.00p | 177.50p | 182.50p | 127,782 |
Aug 22, 2024 | 181.00p | 185.00p | 179.00p | 181.00p | 125,159 |
Aug 21, 2024 | 186.50p | 186.50p | 180.50p | 181.50p | 312,832 |
Aug 20, 2024 | 184.50p | 186.50p | 180.50p | 182.50p | 87,835 |
Aug 19, 2024 | 185.50p | 186.50p | 179.00p | 183.50p | 130,212 |
Aug 16, 2024 | 185.00p | 186.50p | 181.00p | 183.00p | 86,832 |
Aug 15, 2024 | 178.50p | 187.00p | 177.00p | 185.00p | 340,375 |
Aug 14, 2024 | 183.00p | 185.00p | 178.00p | 180.00p | 298,341 |
Aug 13, 2024 | 183.00p | 188.00p | 177.73p | 181.00p | 441,206 |
Aug 12, 2024 | 183.00p | 190.00p | 182.15p | 183.00p | 259,537 |
Aug 9, 2024 | 185.50p | 190.00p | 183.00p | 185.00p | 60,451 |
Aug 8, 2024 | 186.00p | 190.00p | 184.00p | 187.50p | 120,299 |
Aug 7, 2024 | 182.50p | 190.00p | 177.00p | 188.00p | 163,128 |
Aug 6, 2024 | 185.50p | 188.00p | 176.95p | 181.00p | 189,250 |
Aug 5, 2024 | 185.00p | 189.00p | 180.50p | 184.00p | 317,222 |
Aug 2, 2024 | 190.00p | 197.00p | 186.73p | 189.00p | 178,846 |
Aug 1, 2024 | 188.00p | 197.00p | 183.50p | 191.00p | 226,978 |
Jul 31, 2024 | 183.50p | 188.00p | 177.03p | 188.00p | 370,466 |
Jul 30, 2024 | 185.00p | 187.50p | 166.75p | 172.50p | 377,958 |
Jul 29, 2024 | 186.00p | 188.50p | 180.50p | 184.00p | 63,112 |
Jul 26, 2024 | 185.00p | 189.00p | 180.50p | 185.00p | 68,128 |
Jul 25, 2024 | 188.50p | 189.00p | 182.50p | 182.50p | 118,833 |
Jul 24, 2024 | 182.50p | 188.00p | 181.68p | 183.00p | 230,467 |
Jul 23, 2024 | 188.50p | 189.50p | 183.00p | 183.00p | 116,409 |
Jul 22, 2024 | 189.00p | 190.00p | 184.50p | 186.00p | 92,901 |
Jul 19, 2024 | 184.00p | 190.00p | 182.00p | 186.00p | 271,163 |
Jul 18, 2024 | 186.00p | 189.00p | 182.00p | 188.00p | 340,037 |
Jul 17, 2024 | 185.00p | 188.00p | 184.00p | 186.00p | 134,180 |
Jul 16, 2024 | 185.00p | 189.00p | 183.31p | 185.00p | 119,196 |
Jul 15, 2024 | 180.00p | 190.00p | 180.00p | 189.00p | 185,833 |
Jul 12, 2024 | 179.50p | 190.00p | 179.50p | 186.50p | 498,069 |
Jul 11, 2024 | 185.50p | 189.50p | 179.00p | 179.00p | 86,444 |
Jul 10, 2024 | 180.00p | 185.50p | 179.00p | 183.00p | 161,368 |
Jul 9, 2024 | 178.50p | 184.50p | 175.00p | 184.50p | 140,696 |
Jul 8, 2024 | 180.50p | 182.00p | 175.00p | 182.00p | 233,793 |
Jul 5, 2024 | 180.00p | 181.00p | 175.00p | 178.00p | 274,140 |
Jul 4, 2024 | 179.00p | 181.00p | 178.00p | 178.50p | 142,770 |
Jul 3, 2024 | 184.50p | 184.50p | 177.50p | 179.50p | 197,098 |
Jul 2, 2024 | 178.50p | 184.00p | 178.50p | 180.50p | 203,579 |
Jul 1, 2024 | 186.00p | 186.00p | 178.00p | 180.00p | 263,666 |
Jun 28, 2024 | 183.50p | 187.50p | 178.85p | 182.50p | 161,817 |
Jun 27, 2024 | 183.50p | 186.00p | 181.60p | 184.00p | 136,290 |
Jun 26, 2024 | 183.50p | 186.08p | 180.00p | 182.50p | 117,454 |
Jun 25, 2024 | 188.00p | 190.00p | 182.50p | 182.50p | 187,239 |
Jun 24, 2024 | 185.50p | 193.50p | 181.00p | 183.50p | 223,456 |
Jun 21, 2024 | 187.00p | 190.14p | 183.50p | 183.50p | 148,698 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.