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
  -6.00p -1.16% 512.00p 511.00p 517.00p 525.00p 511.00p 516.50p 39,368 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 226.1 45.5 17.0 30.1 1,062.21

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 May 2017512-6.00-1.16%51152539,368
22 May 2017518-4.00-0.77%510.5523.510,669
19 May 2017522-3.50-0.67%52152423,298
18 May 2017525.5-9.50-1.78%520531.552,740
17 May 2017535-7.00-1.29%53154561,044
16 May 2017542+3.00+0.56%5425438,429
15 May 2017539+10.00+1.89%527.554037,882
12 May 2017529-3.50-0.66%52953541,474
11 May 2017532.5+10.50+2.01%521532.540,228
10 May 2017522+2.50+0.48%520.5529.532,260
09 May 2017519.5+19.00+3.80%500.5524.550,347
08 May 2017500.5+7.00+1.42%495.5507.543,539
05 May 2017493.5+8.50+1.75%480.25003499.7530,369
04 May 2017485-1.25-0.26%480490.0000328,789
03 May 2017486.25+1.25+0.26%480.25003492.75109,798
02 May 2017485-1.00-0.21%485498.529,735
28 Apr 2017485.999960.000.00%48049550,364
27 Apr 2017485.99996-7.75-1.57%485.9999649529,844
26 Apr 2017493.75+5.00+1.02%483494.7499626,418
25 Apr 2017488.75-1.50-0.31%483.75504.5000339,360
24 Apr 2017490.25-5.25-1.06%490.0000350041,320
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 Week543.5545510.50.000011k61k37k-31.5-5.80%
1 Month494.755454800.00008k110k39k17.253.49%
3 Months500.5545465.250.00008k219k58k11.52.30%
6 Months4805454100.00008k219k55k326.67%
1 Year4205453650.00002k351k56k9221.90%
3 Years2885452600.00007851M57k22477.78%
5 Years2555452350.00006691M54k257100.78%
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:42 V: D:20170524 05:59:13