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 +1.52% 401.00p 397.00p 401.00p 401.00p 381.00p 391.00p 82,308 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Construction & Materials 240.8 46.6 17.6 22.8 831.93

James Halstead (JHD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 2018401+6.00+1.52%38140182,308
14 Aug 2018395-3.00-0.75%38639952,644
13 Aug 2018398+2.00+0.51%39140044,879
10 Aug 2018396+2.00+0.51%39439943,319
09 Aug 2018394+15.00+3.96%38140066,727
08 Aug 2018379+2.00+0.53%379383131,338
07 Aug 2018377-5.00-1.31%377384242,843
06 Aug 20183820.000.00%379383313,038
03 Aug 2018382+3.00+0.79%37838577,978
02 Aug 2018379-9.00-2.32%375387156,533
01 Aug 20183880.000.00%38339366,086
31 Jul 2018388-6.00-1.52%38640073,444
30 Jul 2018394+4.00+1.03%38539554,761
27 Jul 2018390-7.00-1.76%38639893,707
26 Jul 2018397-2.00-0.50%39339751,978
25 Jul 2018399+13.00+3.37%39240063,680
24 Jul 2018386-12.00-3.02%38639886,167
23 Jul 2018398-2.00-0.50%39440020,069
20 Jul 2018400+6.00+1.52%39540071,422
19 Jul 2018394-2.00-0.51%388401384,758
18 Jul 2018396-2.00-0.50%39440026,612
17 Jul 2018398+4.00+1.02%39340018,671
16 Jul 2018394-6.00-1.50%38940146,479
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 Week380401379389.127743k131k68k215.53%
1 Month400401375387.551020k385k106k10.25%
3 Months403459375400.458018k385k87k-2-0.50%
6 Months438459372400.516812k1M99k-37-8.45%
1 Year458.5480372419.655212k1M84k-57.5-12.54%
3 Years424.5545365437.50682k1M65k-23.5-5.54%
5 Years282545260390.81226691M63k11942.20%
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:20180816 04:45:34