Shares Magazine
146.50p+0.00 (+0.00%)22 Apr 2025, 16:16
James Halstead PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 148.00p | 149.00p | 145.00p | 146.50p | 284,838 |
| Apr 16, 2025 | 144.00p | 147.50p | 137.00p | 147.50p | 343,532 |
| Apr 15, 2025 | 141.00p | 143.50p | 139.00p | 143.50p | 564,265 |
| Apr 14, 2025 | 143.50p | 144.00p | 137.50p | 139.50p | 416,666 |
| Apr 11, 2025 | 139.00p | 143.50p | 138.20p | 139.00p | 338,456 |
| Apr 10, 2025 | 137.00p | 141.63p | 135.00p | 139.00p | 808,921 |
| Apr 9, 2025 | 132.00p | 137.50p | 131.00p | 133.50p | 772,129 |
| Apr 8, 2025 | 138.00p | 140.50p | 133.00p | 134.50p | 474,623 |
| Apr 7, 2025 | 135.00p | 139.50p | 127.50p | 133.00p | 641,243 |
| Apr 4, 2025 | 138.50p | 141.50p | 131.00p | 134.00p | 685,047 |
| Apr 3, 2025 | 137.00p | 141.00p | 134.50p | 138.50p | 432,577 |
| Apr 2, 2025 | 142.00p | 147.50p | 136.50p | 141.00p | 415,721 |
| Apr 1, 2025 | 143.50p | 146.00p | 139.00p | 139.00p | 663,477 |
| Mar 31, 2025 | 145.00p | 149.50p | 142.00p | 143.00p | 465,261 |
| Mar 28, 2025 | 149.00p | 154.50p | 144.50p | 147.00p | 682,470 |
| Mar 27, 2025 | 148.00p | 153.50p | 147.63p | 148.50p | 361,770 |
| Mar 26, 2025 | 149.00p | 149.00p | 145.00p | 147.50p | 452,947 |
| Mar 25, 2025 | 150.50p | 151.50p | 146.80p | 147.50p | 295,591 |
| Mar 24, 2025 | 148.00p | 153.50p | 146.50p | 151.50p | 256,176 |
| Mar 21, 2025 | 150.00p | 154.00p | 148.50p | 151.00p | 447,362 |
| Mar 20, 2025 | 150.00p | 153.67p | 149.00p | 152.50p | 394,767 |
| Mar 19, 2025 | 150.50p | 152.63p | 147.50p | 150.50p | 351,252 |
| Mar 18, 2025 | 153.00p | 155.50p | 151.00p | 153.50p | 322,175 |
| Mar 17, 2025 | 149.00p | 154.00p | 146.50p | 151.00p | 492,794 |
| Mar 14, 2025 | 155.00p | 155.00p | 147.31p | 148.50p | 260,180 |
| Mar 13, 2025 | 149.50p | 152.00p | 146.00p | 147.50p | 377,979 |
| Mar 12, 2025 | 151.00p | 153.50p | 146.50p | 151.00p | 319,777 |
| Mar 11, 2025 | 147.50p | 153.00p | 145.56p | 148.50p | 351,751 |
| Mar 10, 2025 | 156.00p | 156.00p | 147.50p | 149.00p | 362,906 |
| Mar 7, 2025 | 149.50p | 156.00p | 147.60p | 150.50p | 312,302 |
| Mar 6, 2025 | 150.00p | 155.50p | 147.00p | 150.00p | 350,124 |
| Mar 5, 2025 | 153.00p | 154.50p | 146.50p | 150.50p | 449,703 |
| Mar 4, 2025 | 159.00p | 163.50p | 147.50p | 150.00p | 588,711 |
| Mar 3, 2025 | 158.00p | 162.00p | 156.00p | 157.00p | 174,770 |
| Feb 28, 2025 | 161.50p | 163.12p | 154.50p | 156.50p | 312,676 |
| Feb 27, 2025 | 162.00p | 163.00p | 159.00p | 159.50p | 184,279 |
| Feb 26, 2025 | 162.00p | 166.00p | 157.00p | 163.50p | 459,677 |
| Feb 25, 2025 | 160.00p | 161.05p | 154.00p | 156.50p | 554,224 |
| Feb 24, 2025 | 161.00p | 163.00p | 152.00p | 161.00p | 697,594 |
| Feb 21, 2025 | 161.50p | 163.50p | 159.00p | 160.50p | 171,710 |
| Feb 20, 2025 | 164.00p | 169.50p | 159.87p | 161.50p | 188,963 |
| Feb 19, 2025 | 168.00p | 172.50p | 160.00p | 163.00p | 390,433 |
| Feb 18, 2025 | 168.50p | 172.50p | 164.00p | 166.00p | 212,184 |
| Feb 17, 2025 | 168.00p | 173.50p | 163.91p | 167.00p | 267,956 |
| Feb 14, 2025 | 167.00p | 172.50p | 165.50p | 166.50p | 202,753 |
| Feb 13, 2025 | 168.50p | 169.00p | 166.00p | 166.00p | 145,969 |
| Feb 12, 2025 | 167.50p | 173.00p | 166.50p | 169.00p | 290,527 |
| Feb 11, 2025 | 166.00p | 169.00p | 164.47p | 167.50p | 258,250 |
| Feb 10, 2025 | 172.00p | 172.00p | 165.50p | 165.50p | 214,576 |
| Feb 7, 2025 | 169.50p | 171.50p | 168.00p | 168.50p | 149,969 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.02 | 4.16 |
| Foresight Group Holdings Limited | 352.50 | 3.37 |
| Burberry Group PLC | 676.00 | 3.33 |
| Bunzl PLC | 2,364.00 | 3.32 |
| Lion Finance Group PLC | 5,540.00 | 2.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.40 | -6.18 |
| Auction Technology Group PLC | 566.00 | -5.82 |
| Mobico Group PLC | 57.70 | -4.94 |
| Dcc PLC | 4,754.00 | -4.54 |
| Wh Smith PLC | 889.50 | -4.46 |