Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

James Halstead Historic Prices

 
     
Date Open High Low Close Volume
Feb 14, 2020 549.52 560.00 532.00 544.00 19,741
Feb 13, 2020 545.00 547.00 536.00 545.00 66,364
Feb 12, 2020 543.82 548.00 536.00 544.00 5,281
Feb 11, 2020 540.00 548.00 538.00 538.00 25,028
Feb 10, 2020 544.00 546.00 536.00 538.00 45,093
Feb 7, 2020 561.44 561.44 534.00 534.00 45,833
Feb 6, 2020 574.00 574.00 560.00 560.00 38,446
Feb 5, 2020 564.00 570.00 562.00 564.00 96,199
Feb 4, 2020 563.80 580.00 562.00 564.00 54,591
Feb 3, 2020 566.35 574.00 560.00 564.00 58,472
Jan 31, 2020 565.00 574.00 564.00 570.00 32,702
Jan 30, 2020 564.00 575.00 562.00 566.00 18,232
Jan 29, 2020 567.69 572.00 564.00 564.00 32,046
Jan 28, 2020 564.00 570.00 562.00 564.00 53,013
Jan 27, 2020 563.60 578.00 560.00 562.00 32,266
Jan 24, 2020 550.00 578.00 550.00 562.00 41,730
Jan 23, 2020 568.20 580.00 550.00 552.00 47,895
Jan 22, 2020 554.00 570.00 554.00 570.00 59,741
Jan 21, 2020 546.00 554.00 546.00 551.00 55,440
Jan 20, 2020 560.00 560.00 545.00 546.00 63,743
Jan 17, 2020 559.00 568.00 556.00 558.00 226,867
Jan 16, 2020 560.80 568.00 552.00 562.00 37,617
Jan 15, 2020 559.88 566.00 549.35 562.00 48,149
Jan 14, 2020 542.00 558.00 542.00 550.00 30,906
Jan 13, 2020 544.00 556.00 542.00 556.00 14,107
Jan 10, 2020 547.92 550.00 540.00 540.00 28,567
Jan 9, 2020 547.00 549.92 538.80 540.00 18,505
Jan 8, 2020 540.00 547.90 536.00 536.00 44,116
Jan 7, 2020 543.96 547.90 533.60 546.00 46,734
Jan 6, 2020 542.00 546.00 530.89 538.00 13,391
Jan 3, 2020 543.50 544.00 532.00 532.00 22,680
Jan 2, 2020 546.00 548.00 536.00 541.00 4,573
Jan 1, 2020 547.40 548.00 539.00 543.00 2,004
Dec 31, 2019 547.40 548.00 539.00 543.00 2,004
Dec 30, 2019 547.64 547.64 536.00 546.00 13,071
Dec 27, 2019 540.18 550.00 534.00 546.00 12,156
Dec 26, 2019 556.75 558.00 540.00 540.00 16,173
Dec 25, 2019 556.75 558.00 540.00 540.00 16,173
Dec 24, 2019 556.75 558.00 540.00 540.00 16,173
Dec 23, 2019 556.20 558.00 540.00 540.00 46,422
Dec 20, 2019 566.75 568.00 540.00 540.00 97,462
Dec 19, 2019 555.00 570.00 552.00 560.00 103,113
Dec 18, 2019 554.75 560.00 550.49 552.00 19,726
Dec 17, 2019 554.75 558.00 546.10 550.00 27,044
Dec 16, 2019 533.00 556.75 530.00 546.00 108,917
Dec 13, 2019 530.00 540.50 514.42 530.00 48,346
Dec 12, 2019 506.15 522.00 506.15 522.00 98,859
Dec 11, 2019 506.15 516.60 504.00 511.00 31,094
Dec 10, 2019 515.00 516.40 505.00 506.00 15,557
Dec 9, 2019 516.00 518.00 508.00 512.00 20,559
Showing 1 to 50 of 259