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
  +6.00p +1.41% 433.00p 430.00p 437.50p 445.00p 425.25p 445.00p 20,206 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 226.1 45.5 17.0 25.5 898.31

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Sep 2017433+6.00+1.41%425.2544520,206
21 Sep 2017427-14.50-3.28%425.0000343533,319
20 Sep 2017441.50003+6.25+1.44%425.00003441.5000325,450
19 Sep 2017435.25-6.25-1.42%432.7500344423,857
18 Sep 2017441.50003+3.50+0.80%43044563,496
15 Sep 2017437.99996-2.00-0.45%435448.560,355
14 Sep 2017440.00003+3.25+0.74%440.00003440.0000347,553
13 Sep 2017436.75+11.00+2.58%426.0000344555,055
12 Sep 2017425.75+2.25+0.53%405428.75124,716
11 Sep 2017423.49996-6.75-1.57%420437.571,547
08 Sep 2017430.24996-6.00-1.38%430.24996437.9999637,723
07 Sep 2017436.25+2.50+0.58%430.74996437.531,713
06 Sep 2017433.75003-3.75-0.86%425.75438.9999650,319
05 Sep 2017437.5-2.50-0.57%435449.7500328,312
04 Sep 2017440.00003-11.75-2.60%43745037,664
01 Sep 2017451.75+3.75+0.84%44646059,708
31 Aug 2017448+1.75+0.39%440.00003449.7500337,188
30 Aug 2017446.24996-7.00-1.54%440.50003454.7541,318
29 Aug 2017453.25-5.50-1.20%44546030,379
25 Aug 2017458.75+0.50+0.11%456.25459.7517,790
24 Aug 2017458.25+3.25+0.71%450.2546014,856
23 Aug 2017454.99996-6.00-1.30%450.5458.538,575
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 Week435.25448.5425437.414924k63k41k-2.25-0.52%
1 Month456.25460405437.095018k125k46k-23.25-5.10%
3 Months475.5490.25405450.067015k447k68k-42.5-8.94%
6 Months510545405469.15002k447k63k-77-15.10%
1 Year448545405473.58102k447k58k-15-3.35%
3 Years276.75545270.75409.17561k1M60k156.2556.46%
5 Years313.5545235363.31616691M58k119.538.12%
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:40 V: D:20170923 02:15:49