Buy
Sell
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
  5.00 1.04% 485.00 487.00 496.00 493.00 475.00 480.00 37,129 16:35:07
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 253.0 48.3 18.2 26.6 1,009

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
28 Sep 2020480.00-10.50-2.14%480.00483.0017,845
25 Sep 2020490.502.000.41%480.00496.0014,994
24 Sep 2020488.50-5.00-1.01%492.00496.0047,230
23 Sep 2020493.504.000.82%493.50493.5013,294
22 Sep 2020489.50-2.50-0.51%488.00493.0035,290
21 Sep 2020492.00-24.00-4.65%492.00508.0041,457
18 Sep 2020516.0016.003.2%516.00516.0039,130
17 Sep 2020500.00-18.00-3.47%500.00512.0038,612
16 Sep 2020518.008.001.57%500.00506.0041,875
15 Sep 2020510.000.000.0%498.00510.0031,698
14 Sep 2020510.0012.002.41%494.00514.0017,031
11 Sep 2020498.002.000.4%492.00508.0021,898
10 Sep 2020496.00-2.00-0.4%492.00504.005,692
09 Sep 2020498.00-2.00-0.4%490.00498.0025,988
08 Sep 2020500.000.000.0%490.00516.0033,080
07 Sep 2020500.00-16.00-3.1%500.00522.0043,661
04 Sep 2020516.004.000.78%514.00518.0024,251
03 Sep 2020512.00-6.00-1.16%512.00524.0096,441
02 Sep 2020518.006.001.17%514.00522.0015,280
01 Sep 2020512.000.000.0%512.00512.000.00
28 Aug 2020512.00-4.00-0.78%508.00518.00110,654
Download more James Halstead Plc Historical Data

James Halstead Plc (JHD) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week493.00496.00475.00488.3525,731-8.00-1.62%
1 Month514.00524.00475.00503.3131,479-29.00-5.64%
3 Months512.00532.00475.00510.3434,889-27.00-5.27%
6 Months450.00540.00445.00506.7042,01235.007.78%
1 Year508.00580.00346.00509.2240,147-23.00-4.53%
3 Years442.00580.00346.00451.9065,25143.009.73%
5 Years400.25580.00346.00451.8361,56984.7521.17%
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:20200929 23:43:45