173.50p+4.00 (+2.36%)20 Sep 2024, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

James Halstead PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 19, 2024169.50p170.00p166.50p169.50p170,308
Sep 18, 2024168.00p172.00p167.00p168.00p155,965
Sep 17, 2024170.00p175.50p166.50p170.00p336,571
Sep 16, 2024169.50p178.00p169.00p169.50p217,979
Sep 13, 2024173.50p177.50p169.00p172.50p102,895
Sep 12, 2024174.00p177.50p169.50p172.50p85,833
Sep 11, 2024174.50p177.50p172.00p173.50p125,115
Sep 10, 2024173.50p177.50p169.50p174.00p402,684
Sep 9, 2024171.50p175.00p169.00p175.00p221,984
Sep 6, 2024178.00p187.00p168.00p171.50p280,256
Sep 5, 2024179.00p186.50p178.00p180.00p133,174
Sep 4, 2024179.00p184.50p177.50p181.50p124,949
Sep 3, 2024180.50p184.50p178.00p180.50p304,851
Sep 2, 2024179.50p184.00p177.50p183.00p147,458
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
Showing 1 to 50 of 253