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
  -9.50p -2.00% 466.00p 465.50p 471.25p 482.00p 465.50p 476.50p 49,496 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 226.1 45.5 17.0 27.4 966.78

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Jul 2017466-9.50-2.00%465.548249,496
20 Jul 2017475.5-13.50-2.76%475.5490.2569,566
19 Jul 2017489.00003+21.00+4.49%472.25490.0000390,749
18 Jul 2017468+1.75+0.38%465.5470.9999637,511
17 Jul 2017466.25+10.25+2.25%459.5469.9999640,203
14 Jul 2017455.99996+1.75+0.39%450.25459.7560,278
13 Jul 2017454.25+8.25+1.85%45048188,950
12 Jul 2017446-7.00-1.55%442.5453.568,924
11 Jul 2017453-5.50-1.20%440.75459.7584,119
10 Jul 2017458.5+2.75+0.60%450.25469.9999677,932
07 Jul 2017455.75+1.25+0.28%442.2546563,673
06 Jul 2017454.49996-15.00-3.19%454.49996474.0000331,359
05 Jul 2017469.5-4.50-0.95%467472.7580,906
04 Jul 2017474.00003+5.75+1.23%469.25484.5110,681
03 Jul 2017468.25+0.25+0.05%468470.7569,370
30 Jun 2017468+2.00+0.43%467.25476446,779
29 Jun 2017466-2.00-0.43%466476.2546,370
28 Jun 2017468+0.75+0.16%468471.4999637,432
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
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 Week450.25490.25450.250.000038k91k60k15.753.50%
1 Month475.25490.25440.750.00005k447k84k-9.25-1.95%
3 Months480.25545440.750.00002k447k62k-14.25-2.97%
6 Months488545440.750.00002k447k59k-22-4.51%
1 Year3955453950.00002k447k56k7117.97%
3 Years2705452600.00007851M59k19672.59%
5 Years2905452350.00006691M56k17660.69%
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:33 V: D:20170722 02:51:23