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% 486.00p 485.50p 489.00p 495.00p 480.00p 480.25p 50,364.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 226.1 45.5 17.0 28.6 1,008.27

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 2017485.999960.000.00%48049550,364
27 Apr 2017485.99996-7.75-1.57%485.9999649529,844
26 Apr 2017493.75+5.00+1.02%483494.7499626,418
25 Apr 2017488.75-1.50-0.31%483.75504.5000339,360
24 Apr 2017490.25-5.25-1.06%490.0000350041,320
21 Apr 2017495.5+3.25+0.66%487.49996505.0000352,074
20 Apr 2017492.25+1.25+0.25%480.5499.7536,652
19 Apr 2017491+20.50+4.36%476.25494.5100,971
18 Apr 2017470.49996-1.50-0.32%465.25003474.75145,150
13 Apr 2017472.00003-0.25-0.05%470.25483.2574,524
12 Apr 2017472.25-14.25-2.93%472.25487.99996219,476
11 Apr 2017486.49996-12.50-2.51%486.49996496.5146,911
10 Apr 2017499+10.00+2.04%485.550036,051
07 Apr 2017489.00003+3.25+0.67%488.25494.561,217
06 Apr 2017485.75-7.25-1.47%48549293,275
05 Apr 2017493+0.50+0.10%488.25501.9999639,551
04 Apr 2017492.5-11.50-2.28%492.5504.0000340,107
03 Apr 2017504.00003-6.00-1.18%495.24996504.50003122,645
31 Mar 2017510+8.00+1.59%50051048,678
30 Mar 2017501.99996+6.00+1.21%496505.0000344,983
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 Week487.50505.00480.000.000026k52k38k-1.50-0.31%
1 Month505.00510.00465.250.000026k219k75k-19.00-3.76%
3 Months506.50515.50465.250.00008k219k58k-20.50-4.05%
6 Months456.00515.50410.000.00008k219k55k30.006.58%
1 Year430.00515.50365.000.00002k351k58k56.0013.02%
3 Years299.75530.00260.000.00007851M57k186.2562.14%
5 Years267.50530.00235.000.00004801M54k218.5081.68%
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:40 V: D:20170430 18:47:10