Education
About Us
Working with TipRanks
Follow Us
James Halstead PLC (GB:JHD)
LSE:JHD
Time Period
1Y
Events
Historical Prices
Rows:
Apr 04, 2025
138.50
141.50
131.00
134.00
134.00
-3.25%
685,047
2.18
Apr 03, 2025
137.00
141.00
134.50
138.50
138.50
-1.77%
432,578
1.40
Apr 02, 2025
142.00
147.50
136.50
141.00
141.00
+1.44%
415,722
1.36
Apr 01, 2025
143.50
146.00
139.00
139.00
139.00
-2.80%
663,478
2.22
Mar 31, 2025
145.00
149.50
142.00
143.00
143.00
-2.72%
465,261
1.59
Mar 28, 2025
149.00
154.50
144.50
147.00
147.00
-1.01%
682,471
2.41
Mar 27, 2025
148.00
153.50
147.63
148.50
148.50
+0.68%
361,771
1.30
Mar 26, 2025
149.00
149.00
145.00
147.50
147.50
0.00%
452,947
1.66
Mar 25, 2025
150.50
151.50
146.80
147.50
147.50
-2.64%
295,591
1.10
Mar 24, 2025
148.00
153.50
146.50
151.50
151.50
+0.33%
256,176
0.95
Mar 21, 2025
150.00
154.00
148.50
151.00
151.00
-0.98%
447,362
1.69
Mar 20, 2025
150.00
153.67
149.00
152.50
152.50
+1.33%
394,768
1.51
Mar 19, 2025
150.50
152.63
147.50
150.50
150.50
-1.95%
351,252
1.35
Mar 18, 2025
153.00
155.50
151.00
153.50
153.50
+1.66%
322,176
1.25
Mar 17, 2025
149.00
154.00
146.50
151.00
151.00
+1.68%
492,794
1.96
Mar 14, 2025
155.00
155.00
147.31
148.50
148.50
+0.68%
260,181
1.04
Mar 13, 2025
149.50
152.00
146.00
147.50
147.50
-2.32%
377,980
1.53
Mar 12, 2025
151.00
153.50
146.50
151.00
151.00
+1.68%
319,778
1.30
Mar 11, 2025
147.50
153.00
145.56
148.50
148.50
-0.34%
351,751
1.44
Mar 10, 2025
156.00
156.00
147.50
149.00
149.00
-1.00%
362,907
1.50
Mar 07, 2025
149.50
156.00
147.60
150.50
150.50
+0.33%
312,302
1.30
Mar 06, 2025
150.00
155.50
147.00
150.00
150.00
-0.33%
350,124
1.48
Mar 05, 2025
153.00
154.50
146.50
150.50
150.50
+0.33%
449,704
1.94
Mar 04, 2025
159.00
163.50
147.50
150.00
150.00
-4.46%
588,712
2.62
Mar 03, 2025
158.00
162.00
156.00
157.00
157.00
+0.32%
174,770
0.78
Feb 28, 2025
161.50
163.12
154.50
156.50
156.50
-1.88%
312,676
1.42
Feb 27, 2025
162.00
163.00
159.00
159.50
159.50
-2.45%
184,279
0.84
Feb 26, 2025
162.00
166.00
157.00
163.50
163.50
+4.47%
459,678
2.11
Feb 25, 2025
160.00
161.05
154.00
156.50
156.50
-2.80%
554,224
2.63
Feb 24, 2025
161.00
163.00
152.00
161.00
161.00
+0.31%
697,594
3.44
Feb 21, 2025
161.50
163.50
159.00
160.50
160.50
-0.62%
171,710
0.85
Feb 20, 2025
164.00
169.50
159.87
161.50
161.50
-0.92%
188,963
0.93
Feb 19, 2025
168.00
172.50
160.00
163.00
163.00
-1.81%
390,433
1.94
Feb 18, 2025
168.50
172.50
164.00
166.00
166.00
-0.60%
212,184
0.96
Feb 17, 2025
168.00
173.50
163.91
167.00
167.00
+0.30%
267,956
1.21
Feb 14, 2025
167.00
172.50
165.50
166.50
166.50
+0.30%
202,753
0.90
Feb 13, 2025
168.50
169.00
166.00
166.00
166.00
-1.78%
145,969
0.63
Feb 12, 2025
167.50
173.00
166.50
169.00
169.00
+0.90%
290,527
1.24
Feb 11, 2025
166.00
169.00
164.48
167.50
167.50
+1.21%
258,250
1.09
Feb 10, 2025
172.00
172.00
165.50
165.50
165.50
-1.78%
214,576
0.89
Feb 07, 2025
169.50
171.50
168.00
168.50
168.50
-0.59%
149,969
0.62
Feb 06, 2025
170.00
174.01
169.50
169.50
169.50
-1.45%
234,012
0.96
Feb 05, 2025
169.50
175.00
168.00
172.00
172.00
+1.18%
160,547
0.65
Feb 04, 2025
173.50
175.50
170.00
170.00
170.00
-1.45%
482,884
1.99
Feb 03, 2025
174.00
175.00
168.10
172.50
172.50
+0.29%
305,241
1.27
Jan 31, 2025
172.00
174.50
163.50
172.00
172.00
-1.43%
254,095
1.01
Jan 30, 2025
172.50
180.50
172.18
174.50
174.50
+1.16%
246,775
0.91
Jan 29, 2025
181.00
181.00
172.50
172.50
172.50
-1.43%
86,379
0.32
Jan 28, 2025
174.00
181.50
172.00
175.00
175.00
-0.28%
97,749
0.35
Jan 27, 2025
176.50
183.50
175.00
175.50
175.50
-0.85%
194,136
0.67
Rows: