James Halstead Plc Historical Data - JHD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
James Halstead Plc (JHD)
James Halstead Plc (JHD) Historical

James Halstead Plc (JHD)

189.50

3.50

(1.88%)

Closed November 22 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-12.5	-6.18811881188	202	203	185	469424	192.74362123	DE
4	3.5	1.88172043011	186	207	171.5	492416	192.70275608	DE
12	10	5.57103064067	179.5	207	166.5	356642	185.60931068	DE
26	-7.5	-3.80710659898	197	207	166.5	261214	185.31398095	DE
52	-16.5	-8.00970873786	206	215	166.5	210843	190.22407408	DE
156	-88.5	-31.8345323741	278	325	166.5	165737	203.64242436	DE
260	-60	-24.0480961924	249.5	325	166.5	118033	212.03409334	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	186	0	0.00	186	187.5	185	207747
1732123800	186	-5	-2.62	193	193	185.5	171349
1732037400	191	-3	-1.55	194	194	187	229455
1731951000	194	-4	-2.02	203	203	194	1545505
1731691800	198	-3	-1.49	202	202	198	193065
1731605400	201	-2	-0.99	203	203	195	487998
1731519000	203	-2	-0.98	205	206	203	462613
1731432600	205	1	0.49	204	207	204	486307
1731346200	204	4	2.00	202	205	202	401963
1731087000	200	0	0.00	202	202	198.5	394622
1731000600	200	0	0.00	201	201	200	235596
1730914200	200	-1	-0.50	203	203	198.5	408306
1730827800	201	4.5	2.29	198	202	197.5	332189
1730741400	196.5	0.5	0.26	192.5	198.5	192.5	209917
1730482200	196	1	0.51	195	197	194	132439
1730395800	195	6	3.17	190	196.5	190	891187
1730309400	189	11	6.18	175	193	175	1467787
1730223000	178	0	0.00	177.5	180	173	218981
1730136600	178	6	3.49	172.5	179	171.5	666390
1729873800	172	-14	-7.53	186	186	172	704898
1729787400	186	-2	-1.06	187.5	189	186	394026
1729701000	188	-0.5	-0.27	190	190	187	409280
1729614600	188.5	2	1.07	189	189	187.5	292809
1729528200	186.5	-2	-1.06	189	189	186.5	337736
1729269000	188.5	3	1.62	181	188.5	181	413913
1729182600	185.5	1	0.54	181	186	180	352628
1729096200	184.5	1	0.54	184.5	185.5	180	273493
1729009800	183.5	-1	-0.54	184	186	183	325116
1728923400	184.5	-0.5	-0.27	185	185.5	182	318678
1728664200	185	1.5	0.82	183.5	185	183	325314
1728577800	183.5	2.5	1.38	183	184	182	328788
1728491400	181	0	0.00	181	181	180	1177573
1728405000	181	-1.5	-0.82	181	183	181	164865
1728318600	182.5	1.5	0.83	183	183	181	278534
1728059400	181	-0.5	-0.28	180	182	180	242930
1727973000	181.5	3	1.68	179	184	179	306942
1727886600	178.5	-5.5	-2.99	183	183	176	363068
1727800200	184	7	3.95	180	185.5	179.5	388952
1727713800	177	0.5	0.28	176.5	180	175	596979
1727454600	176.5	3	1.73	173	176.5	173	118956
1727368200	173.5	0	0.00	174.5	174.5	170.5	272900
1727281800	173.5	0	0.00	176.5	176.5	170	305845
1727195400	173.5	1.5	0.87	173	173.5	170	176819
1727109000	172	-1.5	-0.86	173	173	169.5	263767
1726849800	173.5	4	2.36	168	173.5	168	300473
1726763400	169.5	1.5	0.89	169.5	169.5	166.5	170308
1726677000	168	-2	-1.18	168	169.5	168	155965
1726590600	170	0.5	0.29	170	171	167	336571
1726504200	169.5	-3	-1.74	169.5	172	169.5	217979
1726245000	172.5	0	0.00	173.5	174	170	102895
1726158600	172.5	-1	-0.58	174	174	172.5	85833
1726072200	173.5	-0.5	-0.29	174.5	175.5	173	125115
1725985800	174	-1	-0.57	173.5	175.5	170	359838
1725899400	175	3.5	2.04	171.5	175	169	221984
1725640200	171.5	-8.5	-4.72	178	178	171.5	260256
1725553800	180	-1.5	-0.83	179	180.5	178	133174
1725467400	181.5	1	0.55	179	181.5	179	124949
1725381000	180.5	-2.5	-1.37	180.5	180.5	178.5	333651
1725294600	183	3	1.67	179.5	183	179	147458
1725035400	180	-1	-0.55	179.5	180.5	178.5	127560
1724949000	181	-0.5	-0.28	181.5	182	180.5	142048
1724862600	181.5	-0.5	-0.27	183	183	181.5	204804
1724776200	182	-0.5	-0.27	186	186	181.5	197668
1724430600	182.5	1.5	0.83	181.5	183	180	127782
1724344200	181	-0.5	-0.28	181	182	179	125159

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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