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
  +0.00p +0.00% 467.25p 468.25p 475.00p - - - 1,400 08:08:48
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 226.1 45.5 17.0 27.5 969.37

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jun 2017467.25-4.25-0.90%467.25474.75136,520
26 Jun 2017471.49996-0.50-0.11%468.25471.7539,801
23 Jun 2017472.00003+3.25+0.69%468.754775,496
22 Jun 2017468.75-2.50-0.53%468475.759,321
21 Jun 2017471.25-2.25-0.48%470.75472.757,370
20 Jun 2017473.50003+4.00+0.85%467.754764,952
19 Jun 2017469.5+2.00+0.43%469.5471.252,092
16 Jun 2017467.5-0.75-0.16%467.25469.99996178,435
15 Jun 2017468.25-3.75-0.79%46847551,991
14 Jun 2017472.00003+3.25+0.69%465479.578,593
13 Jun 2017468.75+2.50+0.54%463.74996473.2580,820
12 Jun 2017466.25-8.75-1.84%46548097,863
09 Jun 2017475+2.00+0.42%465.2500348094,239
08 Jun 2017473.00003-7.00-1.46%460480120,796
07 Jun 2017480-17.75-3.57%479.549965,869
06 Jun 2017497.75003-0.25-0.05%485498.7591,381
05 Jun 2017498-1.00-0.20%495.74996505.0000350,972
02 Jun 2017499-1.00-0.20%496.75003505.0000326,452
01 Jun 2017500-8.50-1.67%500511.533,579
31 May 2017508.5-11.50-2.21%508.552061,716
30 May 2017520+4.00+0.78%516.552131,610
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 Week470.75477467.250.00005k137k40k-3.5-0.74%
1 Month5205204600.00002k178k62k-52.75-10.14%
3 Months4905454600.00002k219k58k-22.75-4.64%
6 Months484.755454600.00002k219k54k-17.5-3.61%
1 Year412.255453650.00002k351k56k5513.34%
3 Years291.255452600.00007851M58k17660.43%
5 Years277.55452350.00006691M55k189.7568.38%
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:31 V: D:20170628 07:23:57