1. Share Prices

  2. James Halstead PLC (JHD)

180.00p-1.00 (-0.55%)30 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

James Halstead PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 30, 2024179.50p185.00p178.50p180.00p127,560
Aug 29, 2024181.50p185.00p179.00p181.00p157,048
Aug 28, 2024183.00p186.00p178.50p181.50p204,804
Aug 27, 2024186.00p186.00p177.00p182.00p197,668
Aug 23, 2024181.50p186.00p177.50p182.50p127,782
Aug 22, 2024181.00p185.00p179.00p181.00p125,159
Aug 21, 2024186.50p186.50p180.50p181.50p312,832
Aug 20, 2024184.50p186.50p180.50p182.50p87,835
Aug 19, 2024185.50p186.50p179.00p183.50p130,212
Aug 16, 2024185.00p186.50p181.00p183.00p86,832
Aug 15, 2024178.50p187.00p177.00p185.00p340,375
Aug 14, 2024183.00p185.00p178.00p180.00p298,341
Aug 13, 2024183.00p188.00p177.73p181.00p441,206
Aug 12, 2024183.00p190.00p182.15p183.00p259,537
Aug 9, 2024185.50p190.00p183.00p185.00p60,451
Aug 8, 2024186.00p190.00p184.00p187.50p120,299
Aug 7, 2024182.50p190.00p177.00p188.00p163,128
Aug 6, 2024185.50p188.00p176.95p181.00p189,250
Aug 5, 2024185.00p189.00p180.50p184.00p317,222
Aug 2, 2024190.00p197.00p186.73p189.00p178,846
Aug 1, 2024188.00p197.00p183.50p191.00p226,978
Jul 31, 2024183.50p188.00p177.03p188.00p370,466
Jul 30, 2024185.00p187.50p166.75p172.50p377,958
Jul 29, 2024186.00p188.50p180.50p184.00p63,112
Jul 26, 2024185.00p189.00p180.50p185.00p68,128
Jul 25, 2024188.50p189.00p182.50p182.50p118,833
Jul 24, 2024182.50p188.00p181.68p183.00p230,467
Jul 23, 2024188.50p189.50p183.00p183.00p116,409
Jul 22, 2024189.00p190.00p184.50p186.00p92,901
Jul 19, 2024184.00p190.00p182.00p186.00p271,163
Jul 18, 2024186.00p189.00p182.00p188.00p340,037
Jul 17, 2024185.00p188.00p184.00p186.00p134,180
Jul 16, 2024185.00p189.00p183.31p185.00p119,196
Jul 15, 2024180.00p190.00p180.00p189.00p185,833
Jul 12, 2024179.50p190.00p179.50p186.50p498,069
Jul 11, 2024185.50p189.50p179.00p179.00p86,444
Jul 10, 2024180.00p185.50p179.00p183.00p161,368
Jul 9, 2024178.50p184.50p175.00p184.50p140,696
Jul 8, 2024180.50p182.00p175.00p182.00p233,793
Jul 5, 2024180.00p181.00p175.00p178.00p274,140
Jul 4, 2024179.00p181.00p178.00p178.50p142,770
Jul 3, 2024184.50p184.50p177.50p179.50p197,098
Jul 2, 2024178.50p184.00p178.50p180.50p203,579
Jul 1, 2024186.00p186.00p178.00p180.00p263,666
Jun 28, 2024183.50p187.50p178.85p182.50p161,817
Jun 27, 2024183.50p186.00p181.60p184.00p136,290
Jun 26, 2024183.50p186.08p180.00p182.50p117,454
Jun 25, 2024188.00p190.00p182.50p182.50p187,239
Jun 24, 2024185.50p193.50p181.00p183.50p223,456
Jun 21, 2024187.00p190.14p183.50p183.50p148,698
123456
Showing 1 to 50 of 253

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
29 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hunting PLC448.003.58
Close Brothers Group PLC544.003.23
Rathbones Group PLC1,886.002.95
British Land Company PLC411.202.75
W.A.G Payment Solutions PLC68.002.72
Rhi Magnesita N.V.3,305.002.64

Fallers

CompanyPrice% Chg
Ferrexpo PLC45.90-3.97
Ssp Group PLC169.60-2.86
Diversified Energy Company PLC904.50-2.85
Senior PLC164.60-2.60
Allianz Technology Trust PLC346.50-2.39
Fresnillo PLC541.50-2.34
Risers/fallers data from previous trading day.