[ADVERT]
Share Name Share Symbol Market Type Share ISIN Share Description
James Halstead Plc 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
  10.00 1.82% 560.00 554.00 566.00 558.00 550.00 550.00 24,068 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 238.6 43.9 16.5 33.9 1,165

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
03 Aug 2021560.0010.001.82%550.00560.0024,068
02 Aug 2021550.0014.002.61%542.00550.0036,060
30 Jul 2021536.00-10.00-1.83%536.00544.0044,761
29 Jul 2021546.00-14.00-2.5%544.00552.00162,813
28 Jul 2021560.0010.001.82%546.00562.0034,909
27 Jul 2021550.00-10.00-1.79%530.00552.0037,834
26 Jul 2021560.00-4.00-0.71%558.00560.00177,428
23 Jul 2021564.008.001.44%560.00564.0021,448
22 Jul 2021556.002.000.36%554.00558.0028,669
21 Jul 2021554.0012.002.21%552.00570.0030,390
20 Jul 2021542.000.000.0%540.00568.0077,095
19 Jul 2021542.004.000.74%538.00550.0043,345
16 Jul 2021538.00-2.00-0.37%526.00542.0019,453
15 Jul 2021540.000.000.0%520.00550.0052,283
14 Jul 2021540.002.000.37%528.00540.0031,849
13 Jul 2021538.006.001.13%530.00538.0032,853
12 Jul 2021532.00-18.00-3.27%532.00538.0040,463
09 Jul 2021550.0020.003.77%528.00550.0031,114
08 Jul 2021530.00-2.00-0.38%524.00530.0033,869
07 Jul 2021532.008.001.53%522.00532.0082,556
06 Jul 2021524.0012.002.34%510.00524.0018,475
05 Jul 2021512.000.000.0%512.00512.0018,759
Download more James Halstead Plc Historical Data

James Halstead Plc (JHD) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week552.00562.00530.00547.0663,2758.001.45%
1 Month512.00570.00510.00545.7951,88348.009.38%
3 Months499.00570.00490.00520.5744,02461.0012.22%
6 Months510.00570.00483.00512.6953,87350.009.8%
1 Year491.00570.00426.00501.6345,24469.0014.05%
3 Years384.00580.00346.00478.9953,962176.0045.83%
5 Years415.00580.00346.00462.6160,199145.0034.94%
ADVFN Advertorial
Your Recent History
LSE
JHD
James Hals..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210804 02:25:41