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
  -12.25p -2.46% 486.50p 492.25p 495.75p 510.00p 486.50p 510.00p 138,119.00 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 226.1 45.5 17.0 28.6 1,009.31

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Mar 2017486.49997-12.25-2.46%486.49997510138,119
23 Mar 2017498.75-4.25-0.84%498506.0000342,942
22 Mar 2017502.99997+1.00+0.20%501.5508.555,782
21 Mar 2017501.99997+1.50+0.30%501.99997504.0000337,855
20 Mar 2017500.5-0.50-0.10%500.5504.0000320,585
17 Mar 2017501-2.00-0.40%498.5504.0000333,433
16 Mar 2017502.99997+2.00+0.40%499.25504.50003130,735
15 Mar 2017501-3.00-0.60%500505.0000347,509
14 Mar 2017504.00003+0.50+0.10%500505.0000330,610
13 Mar 2017503.49997+6.00+1.21%485504.5000360,413
10 Mar 2017497.5-3.50-0.70%478.5501.9999767,735
09 Mar 2017501-0.88-0.17%50150131,208
08 Mar 2017501.87503-3.13-0.62%499.75506.540,077
07 Mar 2017505.00003-1.00-0.20%503.49997506.000037,618
06 Mar 2017506.00003+2.50+0.50%500.551057,906
03 Mar 2017503.49997+0.50+0.10%503.49997503.49997123,475
02 Mar 2017502.99997+3.00+0.60%500505.0000360,746
01 Mar 2017500-3.00-0.60%500508.552,018
28 Feb 2017502.999970.000.00%500503.4999757,784
27 Feb 2017502.999970.000.00%50050865,541
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 Week503.50510.00486.500.000021k138k38k-17.00-3.38%
1 Month500.50510.00478.500.00008k138k52k-14.00-2.80%
3 Months480.00515.50473.500.00008k138k48k6.501.35%
6 Months448.00515.50410.000.00008k233k54k38.508.59%
1 Year439.75515.50365.000.00002k351k60k46.7510.63%
3 Years300.00530.00260.000.00007851M56k186.5062.17%
5 Years250.25530.00235.000.00004801M53k236.2594.41%
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:20170326 05:30:09