Share Name Share Symbol Market Type Share ISIN Share Description
James Halstead LSE:JHD London Ordinary Share GB00B0LS8535 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -3.00p -0.59% 503.00p 500.50p 504.50p 505.00p 500.00p 500.50p 22,444.00 16:35:15
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 226.1 45.5 17.0 29.6 1,043.54

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017502.99997-3.00-0.59%500505.0000322,444
23 Feb 2017506.00003-2.50-0.49%503.49997508.59,291
22 Feb 2017508.5-1.50-0.29%507.5508.521,696
21 Feb 2017510+2.00+0.39%504.5000351534,547
20 Feb 2017508-6.50-1.26%506.00003515.520,315
17 Feb 2017514.5+13.00+2.59%50051584,948
16 Feb 2017501.5-9.00-1.76%496509.5121,497
15 Feb 2017510.5+12.25+2.46%497.75003514.572,892
14 Feb 2017498.25+3.25+0.66%493.75502.9999762,798
13 Feb 2017495+2.00+0.41%490.7549526,846
10 Feb 2017493-2.00-0.40%493496.514,019
09 Feb 2017495-6.00-1.20%494.74997499.2537,405
08 Feb 2017501-4.50-0.89%498.5502.4999728,159
07 Feb 2017505.50003+3.50+0.70%501.5507.515,804
06 Feb 2017501.99997+3.50+0.70%501.99997502.9999724,200
03 Feb 2017498.5-1.50-0.30%495.74997506.530,971
02 Feb 2017500-10.50-2.06%50051168,924
01 Feb 2017510.5+5.50+1.09%50051590,342
31 Jan 2017505.00003+5.50+1.10%498.25505.00003102,102
30 Jan 2017499.5+10.25+2.10%491.5499.535,596
27 Jan 2017489.25+2.25+0.46%487.75493.2516,365
26 Jan 2017486.99997-0.25-0.05%486.99997490.2522,591
Download more James Halstead Historical Data

James Halstead (JHD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week503.00515.500.000.00009k85k34k0.00-
1 Month487.75515.500.000.00009k121k46k15.253.13%
3 Months410.00515.500.000.00009k139k52k93.0022.68%
6 Months441.00515.500.000.00009k233k51k62.0014.06%
1 Year449.00515.500.000.00002k351k60k54.0012.03%
3 Years306.25530.000.000.00007851M56k196.7564.24%
5 Years0.00530.000.000.000001M50k--
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170226 17:12:48