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
  -4.00p -0.91% 436.00p 433.00p 440.00p 441.00p 434.00p 440.00p 64,020 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 240.8 46.6 17.6 24.8 904.54

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Jan 2018436-4.00-0.91%434441.0000364,020
17 Jan 2018440.00003+1.00+0.23%440.00003440.0000351,727
16 Jan 2018438.999960.000.00%437.99996438.9999648,832
15 Jan 2018438.999960.000.00%437.99996443191,516
12 Jan 2018438.99996-1.00-0.23%437.9999644325,118
11 Jan 2018440.00003+2.00+0.46%440.00003440.0000328,284
10 Jan 2018437.99996-5.00-1.13%43644594,103
09 Jan 2018443+3.00+0.68%43344328,868
08 Jan 2018440.000030.000.00%435445166,664
05 Jan 2018440.000030.000.00%43644568,656
04 Jan 2018440.00003+1.00+0.23%438.9999644553,893
03 Jan 2018438.99996+1.00+0.23%43544533,555
02 Jan 2018437.99996-12.00-2.67%437.99996437.9999617,935
29 Dec 2017450+3.50+0.78%440.0000345011,937
28 Dec 2017446.5+7.50+1.71%446.5449.7500313,576
27 Dec 2017438.99996-0.25-0.06%431.24996438.9999613,662
22 Dec 2017439.25+2.50+0.57%439.25439.2587,015
21 Dec 2017436.75-0.25-0.06%433.25003449.7500340,564
20 Dec 2017437-1.00-0.23%435.7543728,002
19 Dec 2017437.99996-0.50-0.11%43244340,644
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 Week440443434439.231625k192k69k-4-0.91%
1 Month444.5450431.25439.549512k192k57k-8.5-1.91%
3 Months447.5480420451.379212k978k82k-11.5-2.57%
6 Months480.25490.25405448.069912k978k72k-44.25-9.21%
1 Year505.5545405466.10242k978k65k-69.5-13.75%
3 Years329.75545310.25429.77882k1M60k106.2532.22%
5 Years327.25545235371.75796691M61k108.7533.23%
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:41 V: D:20180119 05:40:39