1. Share Prices

  2. James Halstead PLC (JHD)

200.00p+3.00 (+1.52%)22 Apr 2024, 16:56
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
Apr 22, 2024196.00p203.91p196.00p200.00p277,525
Apr 19, 2024201.00p202.00p196.00p197.00p226,985
Apr 18, 2024193.00p203.00p193.00p197.00p171,706
Apr 17, 2024193.00p202.00p192.50p192.50p125,086
Apr 16, 2024195.50p202.00p193.00p193.00p180,593
Apr 15, 2024198.50p203.00p195.00p195.50p125,684
Apr 12, 2024198.50p202.00p194.00p195.00p133,611
Apr 11, 2024195.50p201.68p195.50p196.50p90,556
Apr 10, 2024199.50p202.00p193.50p196.50p166,813
Apr 9, 2024202.00p203.00p195.88p197.00p226,453
Apr 8, 2024202.00p203.00p195.50p195.50p353,960
Apr 5, 2024195.00p202.00p191.50p202.00p184,693
Apr 4, 2024199.00p198.00p192.00p194.00p276,388
Apr 3, 2024199.00p203.00p197.91p198.00p298,315
Apr 2, 2024204.00p205.00p198.50p204.00p204,304
Mar 28, 2024208.00p209.00p193.13p201.00p314,505
Mar 27, 2024203.00p210.00p200.00p210.00p424,971
Mar 26, 2024195.00p203.91p189.48p203.00p415,530
Mar 25, 2024190.50p194.00p188.00p194.00p169,536
Mar 22, 2024190.00p193.00p188.05p191.00p434,947
Mar 21, 2024187.50p192.40p187.43p191.50p176,275
Mar 20, 2024196.50p196.50p187.00p192.00p459,418
Mar 19, 2024195.50p195.50p187.50p192.50p128,119
Mar 18, 2024196.50p196.50p189.00p192.00p160,327
Mar 15, 2024196.50p198.00p187.00p192.00p170,016
Mar 14, 2024197.50p197.50p188.52p190.00p120,715
Mar 13, 2024197.50p197.50p188.00p188.00p178,018
Mar 12, 2024200.00p200.00p186.00p192.00p113,156
Mar 11, 2024200.00p200.00p191.00p199.00p139,704
Mar 8, 2024188.00p200.00p188.00p197.00p282,637
Mar 7, 2024194.50p194.50p187.51p190.00p202,378
Mar 6, 2024191.00p194.50p188.03p193.00p80,022
Mar 5, 2024192.50p197.60p190.00p192.00p91,123
Mar 4, 2024193.00p198.00p193.00p193.00p88,820
Mar 1, 2024195.50p202.00p193.65p195.00p96,422
Feb 29, 2024197.00p200.00p194.97p197.00p68,746
Feb 28, 2024193.00p199.00p193.00p196.50p71,552
Feb 27, 2024203.00p203.00p194.00p196.00p136,090
Feb 26, 2024203.00p204.00p195.50p200.00p111,940
Feb 23, 2024202.00p204.00p195.50p196.50p180,677
Feb 22, 2024195.50p202.00p195.50p202.00p277,742
Feb 21, 2024195.50p205.00p195.50p203.00p149,894
Feb 20, 2024203.00p203.18p195.50p201.00p102,393
Feb 19, 2024200.00p202.00p194.00p199.00p252,685
Feb 16, 2024197.50p203.00p194.53p201.00p112,130
Feb 15, 2024195.00p198.69p194.00p194.00p99,381
Feb 14, 2024197.50p200.04p194.00p199.00p94,379
Feb 13, 2024202.00p202.00p196.00p197.00p88,454
Feb 12, 2024198.00p200.80p195.60p196.50p80,298
Feb 9, 2024195.50p202.00p195.50p196.50p91,908
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Tyman PLC396.5033.95
Hipgnosis Songs Fund Limited102.6011.64
Dr. Martens PLC72.107.13
Energean PLC1,079.005.89
Chemring Group PLC362.505.38
Pz Cussons PLC94.504.65

Fallers

CompanyPrice% Chg
Mobico Group PLC54.15-9.83
Endeavour Mining PLC1,720.00-2.66
Fresnillo PLC587.00-2.49
Me Group International PLC163.60-2.39
Antofagasta PLC2,201.00-2.18
Intermediate Capital Group PLC1,960.00-2.00
Risers/fallers data from previous trading day. Today's data available from 8:15am.