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
  -13.75p -2.99% 445.50p 448.00p 452.00p 460.00p 447.75p 457.75p 55,136 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 226.1 45.5 17.0 26.2 924.25

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017459.25+10.50+2.34%445459.7575,621
15 Aug 2017448.75003-3.00-0.66%445.25460.7565,821
14 Aug 2017451.75+6.75+1.52%449.75003457.5000372,099
11 Aug 2017445-11.00-2.41%443.5455.7537,770
10 Aug 2017455.99996+1.75+0.39%451.5464.7500337,190
09 Aug 2017454.25-7.25-1.57%450.25461.7592,335
08 Aug 2017461.5+10.25+2.27%440.25464.7500357,144
07 Aug 2017451.25+30.00+7.12%430451.2569,839
04 Aug 2017421.25-1.50-0.35%416.75003429235,503
03 Aug 2017422.75-8.00-1.86%416.75003430.74996123,902
02 Aug 2017430.74996-4.25-0.98%430445254,157
01 Aug 2017435-19.00-4.19%425.25453.7574,459
31 Jul 2017453.99996+1.50+0.33%453469.7552,835
28 Jul 2017452.5-10.75-2.32%452.5460.2554,948
27 Jul 2017463.24996+0.25+0.05%461.5471.4999626,381
26 Jul 2017463-7.00-1.49%461.75469.7526,772
25 Jul 2017469.99996+6.25+1.35%460.75469.9999633,339
24 Jul 2017463.74996-2.25-0.48%460469.7527,835
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
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 Week464.75464.75443.5452.695637k76k58k-19.25-4.14%
1 Month480.25490.25416.75443.767026k254k77k-34.75-7.24%
3 Months509521416.75462.41572k447k74k-63.5-12.48%
6 Months509.5545416.75478.73142k447k64k-64-12.56%
1 Year431.75545410474.53882k447k57k13.753.18%
3 Years294.75545270.75404.41957851M60k150.7551.15%
5 Years303.75545235361.84086691M57k141.7546.67%
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:42 V: D:20170817 21:12:33