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
  +3.75p +0.85% 443.75p 435.00p 438.50p 443.75p 433.75p 433.75p 2,265 09:23:49
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 240.8 46.6 17.6 25.2 920.62

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 2017440.00003-8.75-1.95%430452.25167,096
22 Nov 2017448.75003-3.00-0.66%439.75454.9999629,137
21 Nov 2017451.75+12.00+2.73%440.00003454.75124,996
20 Nov 2017439.75-11.25-2.49%437.99996444.7520,328
17 Nov 2017451-9.00-1.96%45046554,449
16 Nov 2017460+11.25+2.51%449.0971469.9999648,538
15 Nov 2017448.75003-14.25-3.08%445465.2500342,736
14 Nov 2017463+5.00+1.09%455.25469.9999689,632
13 Nov 2017458.00003-12.00-2.55%455.99996474.7566,939
10 Nov 2017469.99996+1.25+0.27%46047546,641
09 Nov 2017468.75-1.00-0.21%465.5475253,944
08 Nov 2017469.75+4.75+1.02%469.75471.7529,495
07 Nov 2017465-6.50-1.38%460478.5124,781
06 Nov 2017471.49996+1.75+0.37%471.49996479.550,587
03 Nov 2017469.75+1.75+0.37%465.7500347776,298
02 Nov 2017468-2.00-0.43%460.2548025,225
01 Nov 2017469.99996-1.00-0.21%461479.74996304,477
31 Oct 2017470.99996-4.00-0.84%469.2548030,702
30 Oct 2017475+10.00+2.15%458.2547551,457
27 Oct 2017465+13.50+2.99%450.32469.9999663,390
26 Oct 2017451.5+0.50+0.11%447.5462.74996977,905
25 Oct 2017451+7.50+1.69%434.9933445259,066
24 Oct 2017443.5-14.00-3.06%430457.50003110,103
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 Week465465430445.852220k167k79k-21.25-4.57%
1 Month460480430462.523620k304k83k-16.25-3.53%
3 Months452.75480405451.555116k978k85k-9-1.99%
6 Months509521405455.91852k978k76k-65.25-12.82%
1 Year490545405471.17362k978k66k-46.25-9.44%
3 Years298545298423.88111k1M60k145.7548.91%
5 Years315545235369.10726691M61k128.7540.87%
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:43 V: D:20171124 09:40:12