188.50p+3.00 (+1.62%)18 Oct 2024, 18:28
James Halstead PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 168.00p | 173.50p | 166.50p | 173.50p | 300,473 |
Sep 19, 2024 | 169.50p | 170.00p | 166.50p | 169.50p | 170,308 |
Sep 18, 2024 | 168.00p | 172.00p | 167.00p | 168.00p | 155,965 |
Sep 17, 2024 | 170.00p | 175.50p | 166.50p | 170.00p | 336,571 |
Sep 16, 2024 | 169.50p | 178.00p | 169.00p | 169.50p | 217,979 |
Sep 13, 2024 | 173.50p | 177.50p | 169.00p | 172.50p | 102,895 |
Sep 12, 2024 | 174.00p | 177.50p | 169.50p | 172.50p | 85,833 |
Sep 11, 2024 | 174.50p | 177.50p | 172.00p | 173.50p | 125,115 |
Sep 10, 2024 | 173.50p | 177.50p | 169.50p | 174.00p | 402,684 |
Sep 9, 2024 | 171.50p | 175.00p | 169.00p | 175.00p | 221,984 |
Sep 6, 2024 | 178.00p | 187.00p | 168.00p | 171.50p | 280,256 |
Sep 5, 2024 | 179.00p | 186.50p | 178.00p | 180.00p | 133,174 |
Sep 4, 2024 | 179.00p | 184.50p | 177.50p | 181.50p | 124,949 |
Sep 3, 2024 | 180.50p | 184.50p | 178.00p | 180.50p | 304,851 |
Sep 2, 2024 | 179.50p | 184.00p | 177.50p | 183.00p | 147,458 |
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 |
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.