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
Sep 25, 2020 481.00 496.00 480.00 490.50 24,994
Sep 24, 2020 495.00 496.00 483.00 488.50 58,828
Sep 23, 2020 495.00 497.00 489.54 493.50 13,294
Sep 22, 2020 507.00 507.00 484.29 489.50 35,290
Sep 21, 2020 512.00 512.00 492.00 492.00 37,941
Sep 18, 2020 503.00 516.00 502.60 516.00 46,253
Sep 17, 2020 513.00 513.24 500.00 500.00 48,612
Sep 16, 2020 511.00 518.00 500.00 518.00 41,875
Sep 15, 2020 513.00 513.00 498.00 510.00 30,702
Sep 14, 2020 513.78 514.00 494.00 510.00 27,031
Sep 11, 2020 503.20 510.00 492.00 498.00 21,898
Sep 10, 2020 498.10 504.00 492.00 496.00 5,692
Sep 9, 2020 495.00 504.00 490.00 498.00 25,988
Sep 8, 2020 516.00 516.00 490.00 500.00 28,880
Sep 7, 2020 525.00 525.00 500.00 500.00 43,661
Sep 4, 2020 513.00 527.86 513.00 516.00 24,251
Sep 3, 2020 525.00 527.00 512.00 512.00 111,451
Sep 2, 2020 524.00 524.00 506.00 518.00 15,280
Sep 1, 2020 515.00 523.086 510.00 514.00 24,824
Aug 31, 2020 516.12 0.00 0.00 512.00 0
Aug 28, 2020 516.12 523.86 508.00 512.00 110,654
Aug 27, 2020 524.90 529.13 514.00 516.00 15,827
Aug 26, 2020 515.00 530.00 512.00 530.00 31,848
Aug 25, 2020 515.00 522.90 510.00 512.00 6,370
Aug 24, 2020 515.00 521.50 512.00 516.00 7,997
Aug 21, 2020 513.00 525.84 510.00 521.00 15,579
Aug 20, 2020 521.72 522.00 510.00 516.00 11,696
Aug 19, 2020 519.79 526.00 518.00 518.00 27,875
Aug 18, 2020 516.48 522.00 504.00 512.00 26,321
Aug 17, 2020 510.00 526.70 500.00 522.00 29,223
Aug 14, 2020 494.00 520.00 494.00 510.00 27,661
Aug 13, 2020 495.00 506.00 491.00 500.00 17,292
Aug 12, 2020 492.82 504.31 480.00 498.50 20,584
Aug 11, 2020 495.764 508.00 488.176 498.00 24,739
Aug 10, 2020 496.17 502.83 494.00 496.00 13,613
Aug 7, 2020 496.00 504.00 496.00 496.00 3,596
Aug 6, 2020 497.47 504.04 495.00 500.00 16,107
Aug 5, 2020 486.00 514.00 486.00 506.00 36,372
Aug 4, 2020 492.76 492.76 482.04 490.00 14,545
Aug 3, 2020 491.00 505.79 480.00 480.00 43,845
Jul 31, 2020 512.00 512.00 491.00 492.00 22,770
Jul 30, 2020 506.40 514.00 504.00 504.00 18,989
Jul 29, 2020 500.00 512.00 495.00 510.00 29,363
Jul 28, 2020 507.00 507.00 495.00 498.00 35,982
Jul 27, 2020 506.00 508.00 494.00 505.00 25,314
Jul 24, 2020 503.58 506.00 495.56 506.00 32,372
Jul 23, 2020 517.20 517.20 492.00 502.00 45,598
Jul 22, 2020 518.00 520.00 512.00 516.00 10,907
Jul 21, 2020 520.00 520.00 510.00 520.00 134,620
Jul 20, 2020 523.60 525.92 512.00 512.00 57,317
Showing 1 to 50 of 261