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% 411.00p 401.00p 419.00p - - - 1,481 08:02:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 240.8 46.6 17.6 23.4 852.67

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 2018411+1.00+0.24%40741545,311
23 May 2018410-10.00-2.38%40241358,660
22 May 2018420+12.00+2.94%40742033,050
21 May 2018408+1.00+0.25%40141361,609
18 May 2018407+4.00+0.99%40041254,725
17 May 2018403-6.00-1.47%39841399,979
16 May 2018409+9.00+2.25%40441028,784
15 May 2018400-1.00-0.25%39840834,693
14 May 2018401+1.00+0.25%393410100,725
11 May 2018400+1.00+0.25%38040444,536
10 May 2018399+3.00+0.76%39140036,519
09 May 2018396+5.00+1.28%385397163,542
08 May 2018391+14.00+3.71%3843911,138,902
04 May 2018377-14.00-3.58%377388391,849
03 May 20183910.000.00%3913910
02 May 2018391+6.00+1.56%38539466,269
01 May 2018385-1.00-0.26%38539295,289
30 Apr 2018386+1.00+0.26%375388104,399
27 Apr 2018385+1.00+0.26%38139076,616
26 Apr 2018384-10.00-2.54%375395782,937
25 Apr 2018394+3.00+0.77%383394112,259
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 Week401420400410.349033k62k51k102.49%
1 Month390420372391.559229k1M145k215.38%
3 Months424434372397.591917k1M119k-13-3.07%
6 Months433.75467.75372411.904712k1M86k-22.75-5.24%
1 Year509521372432.94922k1M81k-98-19.25%
3 Years376545365439.75562k1M62k359.31%
5 Years270545235382.26996691M63k14152.22%
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:20180525 07:17:39