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% 455.50p 445.50p 464.25p - - - 0.00 08:15:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 226.1 45.5 17.0 26.8 944.99

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 2016455.5-2.00-0.44%446.5460.544,436
05 Dec 2016457.5-2.75-0.60%45646576,761
02 Dec 2016460.25-23.00-4.76%410467.25126,657
01 Dec 2016483.25-13.25-2.67%47550951,530
30 Nov 2016496.5+1.50+0.30%493500.579,670
29 Nov 2016495-3.50-0.70%493500.5122,648
28 Nov 2016498.5+4.25+0.86%48050559,511
25 Nov 2016494.25+2.00+0.41%48449528,883
24 Nov 2016492.25+5.75+1.18%480.25493.7548,739
23 Nov 2016486.5-4.25-0.87%480489.7545,903
22 Nov 2016490.75+8.75+1.82%482490.7547,064
21 Nov 2016482+13.75+2.94%471.75482.7531,212
18 Nov 2016468.25+2.75+0.59%465468.2520,867
17 Nov 2016465.5+2.00+0.43%459.5467.520,210
16 Nov 2016463.5+1.00+0.22%457.75467.550,057
15 Nov 2016462.5+2.13+0.46%460.546434,824
14 Nov 2016460.375+1.63+0.35%453.25463.542,920
11 Nov 2016458.75+18.75+4.26%440.7545926,317
10 Nov 2016440-4.50-1.01%44045553,184
09 Nov 2016444.5-6.50-1.44%440.2545739,032
08 Nov 2016451-3.50-0.77%450.75453.2537,445
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 Week495.25509.000.00469.882044k127k76k-39.75-8.03%
1 Month445.00509.000.00474.376220k127k53k10.502.36%
3 Months456.25509.000.00459.163110k233k55k-0.75-0.16%
6 Months414.50509.000.00432.463810k351k58k41.009.89%
1 Year518.50519.000.00431.16877k351k57k-63.00-12.15%
3 Years304.00530.000.00366.68976691M56k151.5049.84%
5 Years223.00530.000.00338.55814801M51k232.50104.26%
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:20161207 08:45:26