livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

James Halstead - (JHD) share price history


James Halstead share priceJHD share price tradesJHD Fundamentals watchlistADD to watchlist
James Halstead - (JHD) share price history
Date Open High Low Close Volume
29/08/2025 143.00 143.50 140.60 141.00 403,776
28/08/2025 140.00 148.00 140.00 142.50 239,647
27/08/2025 142.00 149.00 140.00 142.00 474,385
26/08/2025 146.50 149.00 140.50 143.50 155,947
22/08/2025 142.00 145.00 140.00 144.00 201,946
21/08/2025 143.50 149.00 140.50 143.00 194,657
20/08/2025 143.00 148.00 142.50 143.50 305,645
19/08/2025 143.50 147.00 141.50 144.00 205,340
18/08/2025 143.50 148.50 140.50 141.00 237,334
15/08/2025 146.00 151.00 141.00 142.50 316,570
14/08/2025 145.50 151.50 142.91 145.00 193,372
13/08/2025 145.00 149.00 145.00 145.00 210,595
12/08/2025 148.00 148.50 145.00 148.50 83,531
11/08/2025 150.00 150.30 148.00 148.00 112,692
08/08/2025 148.00 151.00 146.14 147.00 170,673
07/08/2025 147.50 150.50 144.00 149.00 265,631
06/08/2025 146.00 148.50 146.00 147.50 169,452
05/08/2025 149.00 151.50 144.00 146.00 286,971
04/08/2025 149.00 151.50 145.50 148.00 219,197
01/08/2025 148.00 151.50 147.32 148.50 221,499
31/07/2025 150.00 150.50 145.00 147.00 176,478
30/07/2025 147.50 149.00 147.00 149.00 197,865
29/07/2025 153.50 154.00 139.50 147.50 767,313
28/07/2025 153.50 162.50 153.00 155.50 184,816
25/07/2025 157.00 159.50 155.50 159.50 93,663
24/07/2025 156.00 163.00 154.00 156.00 265,429
23/07/2025 156.50 157.00 153.00 157.00 225,015
22/07/2025 156.00 162.50 153.50 157.50 174,901
21/07/2025 157.00 163.50 154.00 156.00 155,439
18/07/2025 156.50 163.50 154.00 156.50 151,999

James Halstead - (JHD) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z