James Halstead
(JHD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
08/11/2024
|
202.00p
|
202.00p
|
195.00p
|
200.00p
|
354,622
|
|
07/11/2024
|
201.00p
|
202.00p
|
198.50p
|
200.00p
|
235,596
|
|
06/11/2024
|
203.00p
|
204.00p
|
195.00p
|
200.00p
|
408,306
|
|
05/11/2024
|
198.00p
|
202.00p
|
197.50p
|
201.00p
|
332,189
|
|
04/11/2024
|
192.50p
|
199.00p
|
191.00p
|
196.50p
|
209,917
|
|
01/11/2024
|
195.00p
|
197.00p
|
191.00p
|
196.00p
|
132,439
|
|
31/10/2024
|
190.00p
|
196.50p
|
189.00p
|
195.00p
|
881,187
|
|
30/10/2024
|
175.00p
|
194.32p
|
175.00p
|
178.00p
|
1,467,787
|
|
29/10/2024
|
177.50p
|
180.00p
|
172.85p
|
178.00p
|
218,981
|
|
28/10/2024
|
172.50p
|
179.00p
|
171.50p
|
178.00p
|
646,390
|
|
25/10/2024
|
186.00p
|
189.00p
|
172.00p
|
172.00p
|
694,898
|
|
24/10/2024
|
187.50p
|
189.00p
|
186.00p
|
186.00p
|
394,026
|
|
23/10/2024
|
190.00p
|
190.00p
|
187.00p
|
188.00p
|
391,954
|
|
22/10/2024
|
189.00p
|
189.00p
|
187.00p
|
188.50p
|
292,809
|
|
21/10/2024
|
189.00p
|
189.08p
|
186.00p
|
186.50p
|
322,536
|
|
18/10/2024
|
181.00p
|
188.50p
|
181.00p
|
188.50p
|
359,913
|
|
17/10/2024
|
181.00p
|
186.00p
|
180.00p
|
185.50p
|
321,078
|
|
16/10/2024
|
184.50p
|
186.00p
|
180.00p
|
184.50p
|
273,493
|
|
15/10/2024
|
184.00p
|
187.00p
|
180.00p
|
183.50p
|
325,116
|
|
14/10/2024
|
185.00p
|
185.50p
|
182.00p
|
184.50p
|
318,678
|
|
11/10/2024
|
183.50p
|
185.50p
|
179.50p
|
185.00p
|
322,086
|
|
10/10/2024
|
183.00p
|
184.00p
|
181.00p
|
183.50p
|
328,788
|
|
09/10/2024
|
181.00p
|
184.50p
|
176.00p
|
181.00p
|
1,177,573
|
|
08/10/2024
|
181.00p
|
184.50p
|
178.50p
|
181.00p
|
164,865
|
|
07/10/2024
|
183.00p
|
185.00p
|
176.50p
|
182.50p
|
248,534
|
|
04/10/2024
|
180.00p
|
185.00p
|
180.00p
|
181.00p
|
242,930
|
|
03/10/2024
|
179.00p
|
184.00p
|
177.00p
|
181.50p
|
299,378
|
|
02/10/2024
|
183.00p
|
183.00p
|
176.00p
|
178.50p
|
343,068
|
|
01/10/2024
|
180.00p
|
185.50p
|
173.00p
|
184.00p
|
388,952
|
|
30/09/2024
|
176.50p
|
182.00p
|
175.00p
|
177.00p
|
429,011
|
|
27/09/2024
|
173.00p
|
176.50p
|
170.50p
|
176.50p
|
118,956
|
|
26/09/2024
|
174.50p
|
176.50p
|
170.50p
|
173.50p
|
272,900
|
|
25/09/2024
|
176.50p
|
176.50p
|
168.00p
|
173.50p
|
305,845
|
|
24/09/2024
|
173.00p
|
176.00p
|
169.50p
|
173.50p
|
176,819
|
|
23/09/2024
|
173.00p
|
174.00p
|
168.50p
|
172.00p
|
263,767
|
|
20/09/2024
|
168.00p
|
173.50p
|
166.50p
|
173.50p
|
300,473
|
|
19/09/2024
|
169.50p
|
170.00p
|
166.50p
|
169.50p
|
170,308
|
|
18/09/2024
|
168.00p
|
172.00p
|
167.00p
|
168.00p
|
131,465
|
|
17/09/2024
|
170.00p
|
175.50p
|
166.50p
|
170.00p
|
336,571
|
|
16/09/2024
|
169.50p
|
178.00p
|
169.00p
|
169.50p
|
217,979
|
|
13/09/2024
|
173.50p
|
177.50p
|
169.00p
|
172.50p
|
102,895
|
|
12/09/2024
|
174.00p
|
177.50p
|
169.50p
|
173.50p
|
85,833
|
|
11/09/2024
|
174.50p
|
177.50p
|
172.00p
|
174.00p
|
125,115
|
|
10/09/2024
|
173.50p
|
177.50p
|
169.50p
|
174.00p
|
348,106
|
|
09/09/2024
|
171.50p
|
175.00p
|
169.00p
|
175.00p
|
221,984
|
|
06/09/2024
|
178.00p
|
187.00p
|
168.00p
|
171.50p
|
260,256
|
|
05/09/2024
|
179.00p
|
186.50p
|
178.00p
|
180.00p
|
133,174
|
|
04/09/2024
|
179.00p
|
184.50p
|
177.50p
|
181.50p
|
124,949
|
|
03/09/2024
|
180.50p
|
184.50p
|
178.00p
|
180.50p
|
304,851
|
|
02/09/2024
|
179.50p
|
184.00p
|
177.50p
|
180.00p
|
147,458
|
|
30/08/2024
|
179.50p
|
185.00p
|
178.50p
|
180.00p
|
127,560
|
|
29/08/2024
|
181.50p
|
185.00p
|
179.00p
|
181.00p
|
142,048
|
|
28/08/2024
|
183.00p
|
186.00p
|
178.50p
|
181.50p
|
204,804
|
|
27/08/2024
|
186.00p
|
186.00p
|
177.00p
|
182.00p
|
197,668
|
|
26/08/2024
|
181.00p
|
185.00p
|
179.00p
|
181.00p
|
125,159
|
|
23/08/2024
|
181.00p
|
185.00p
|
179.00p
|
181.00p
|
125,159
|
|
22/08/2024
|
181.00p
|
185.00p
|
179.00p
|
181.00p
|
125,159
|
|
21/08/2024
|
186.50p
|
186.50p
|
180.50p
|
181.50p
|
287,832
|
|
20/08/2024
|
184.50p
|
186.50p
|
180.50p
|
182.50p
|
87,835
|
|
19/08/2024
|
185.50p
|
186.50p
|
179.00p
|
183.50p
|
130,212
|
|
16/08/2024
|
185.00p
|
186.50p
|
181.00p
|
183.00p
|
86,832
|
|
15/08/2024
|
178.50p
|
187.00p
|
177.00p
|
185.00p
|
340,375
|
|
14/08/2024
|
183.00p
|
185.00p
|
178.00p
|
180.00p
|
298,341
|
|
13/08/2024
|
183.00p
|
188.00p
|
177.73p
|
181.00p
|
441,206
|
|
12/08/2024
|
183.00p
|
190.00p
|
182.15p
|
183.00p
|
259,537
|
|
09/08/2024
|
185.50p
|
190.00p
|
183.00p
|
185.00p
|
60,451
|
|
08/08/2024
|
186.00p
|
190.00p
|
184.00p
|
187.50p
|
120,299
|
|
07/08/2024
|
182.50p
|
190.00p
|
177.00p
|
188.00p
|
138,128
|
|
06/08/2024
|
185.50p
|
188.00p
|
176.95p
|
181.00p
|
189,250
|
|
05/08/2024
|
185.00p
|
189.00p
|
180.50p
|
184.00p
|
317,222
|
|
02/08/2024
|
190.00p
|
197.00p
|
186.73p
|
189.00p
|
178,846
|
|
01/08/2024
|
188.00p
|
197.00p
|
183.50p
|
191.00p
|
226,978
|
|
31/07/2024
|
183.50p
|
188.00p
|
177.04p
|
188.00p
|
370,466
|
|
30/07/2024
|
185.00p
|
187.50p
|
166.75p
|
172.50p
|
377,958
|
|
29/07/2024
|
186.00p
|
188.50p
|
180.50p
|
184.00p
|
63,112
|
|
26/07/2024
|
185.00p
|
189.00p
|
180.50p
|
182.50p
|
68,128
|
|
25/07/2024
|
188.50p
|
189.00p
|
182.50p
|
182.50p
|
118,833
|
|
24/07/2024
|
182.50p
|
188.00p
|
181.67p
|
183.00p
|
230,467
|
|
23/07/2024
|
188.50p
|
189.50p
|
183.00p
|
183.00p
|
116,409
|
|
22/07/2024
|
189.00p
|
190.00p
|
184.50p
|
186.00p
|
85,576
|
|
19/07/2024
|
184.00p
|
190.00p
|
182.00p
|
186.00p
|
241,163
|
|
18/07/2024
|
186.00p
|
189.00p
|
182.00p
|
188.00p
|
340,037
|
|
17/07/2024
|
185.00p
|
188.00p
|
184.00p
|
186.00p
|
134,180
|
|
16/07/2024
|
185.00p
|
189.00p
|
183.31p
|
185.00p
|
119,196
|
|
15/07/2024
|
180.00p
|
190.00p
|
180.00p
|
189.00p
|
185,833
|
|
12/07/2024
|
179.50p
|
190.00p
|
179.50p
|
186.50p
|
447,126
|
|
11/07/2024
|
185.50p
|
189.50p
|
179.00p
|
179.00p
|
86,444
|
|
10/07/2024
|
180.00p
|
185.50p
|
179.00p
|
183.00p
|
161,368
|
|
09/07/2024
|
178.50p
|
184.50p
|
175.00p
|
184.50p
|
140,696
|
|
08/07/2024
|
180.50p
|
182.00p
|
175.00p
|
182.00p
|
233,793
|
|
05/07/2024
|
180.00p
|
181.00p
|
175.00p
|
178.00p
|
274,140
|
|
04/07/2024
|
179.00p
|
181.00p
|
178.00p
|
178.50p
|
118,770
|
|
03/07/2024
|
184.50p
|
184.50p
|
177.50p
|
179.50p
|
197,098
|
|
02/07/2024
|
178.50p
|
184.00p
|
178.50p
|
180.50p
|
188,579
|
|
01/07/2024
|
186.00p
|
186.00p
|
178.00p
|
180.00p
|
213,666
|
|
28/06/2024
|
183.50p
|
187.50p
|
178.85p
|
182.50p
|
161,817
|
|
27/06/2024
|
183.50p
|
186.00p
|
181.60p
|
184.00p
|
136,290
|
|
26/06/2024
|
183.50p
|
186.08p
|
180.00p
|
182.50p
|
117,454
|
|
25/06/2024
|
188.00p
|
190.00p
|
182.50p
|
182.50p
|
187,239
|
|
24/06/2024
|
185.50p
|
193.50p
|
181.00p
|
183.50p
|
223,456
|
|
21/06/2024
|
187.00p
|
190.14p
|
183.50p
|
183.50p
|
148,698
|
|
20/06/2024
|
186.00p
|
192.99p
|
186.00p
|
187.00p
|
58,887
|
|
19/06/2024
|
188.50p
|
193.00p
|
185.50p
|
185.50p
|
71,647
|
|
18/06/2024
|
188.50p
|
193.15p
|
188.50p
|
188.50p
|
101,600
|
|
17/06/2024
|
191.00p
|
197.50p
|
188.00p
|
188.00p
|
120,763
|
|
14/06/2024
|
190.50p
|
193.50p
|
189.00p
|
189.00p
|
154,503
|
|
13/06/2024
|
192.00p
|
197.50p
|
188.00p
|
192.50p
|
77,601
|
|
12/06/2024
|
188.50p
|
197.50p
|
188.00p
|
191.50p
|
100,660
|
|
11/06/2024
|
185.00p
|
191.50p
|
185.00p
|
188.00p
|
259,065
|
|
10/06/2024
|
189.00p
|
191.55p
|
184.50p
|
184.50p
|
186,272
|
|
07/06/2024
|
190.50p
|
191.90p
|
188.00p
|
188.00p
|
191,227
|
|
06/06/2024
|
190.50p
|
198.50p
|
180.00p
|
190.00p
|
98,421
|
|
05/06/2024
|
198.50p
|
198.50p
|
190.50p
|
190.50p
|
90,977
|
|
04/06/2024
|
192.00p
|
198.65p
|
189.00p
|
191.00p
|
207,265
|
|
03/06/2024
|
192.00p
|
196.50p
|
192.00p
|
192.00p
|
134,867
|
|
31/05/2024
|
195.00p
|
195.00p
|
188.98p
|
191.00p
|
130,451
|
|
30/05/2024
|
194.50p
|
194.50p
|
187.00p
|
189.00p
|
112,097
|
|
29/05/2024
|
190.50p
|
194.50p
|
189.53p
|
193.50p
|
115,191
|
|
28/05/2024
|
196.50p
|
200.00p
|
188.38p
|
191.00p
|
250,135
|
|
27/05/2024
|
196.00p
|
199.50p
|
194.00p
|
195.00p
|
126,982
|
|
24/05/2024
|
196.00p
|
199.50p
|
194.00p
|
195.00p
|
112,841
|
|
23/05/2024
|
197.00p
|
198.50p
|
195.00p
|
196.00p
|
182,867
|
|
22/05/2024
|
197.00p
|
203.00p
|
195.15p
|
196.00p
|
68,408
|
|
21/05/2024
|
200.00p
|
204.00p
|
197.00p
|
197.50p
|
109,829
|
|
20/05/2024
|
197.50p
|
205.00p
|
194.00p
|
197.00p
|
309,416
|
|
17/05/2024
|
198.00p
|
202.34p
|
197.00p
|
197.00p
|
158,774
|
|
16/05/2024
|
203.00p
|
204.00p
|
198.10p
|
200.00p
|
184,810
|
|
15/05/2024
|
200.00p
|
203.00p
|
200.00p
|
201.00p
|
117,523
|
|
14/05/2024
|
200.00p
|
202.00p
|
196.50p
|
200.00p
|
195,842
|
|
13/05/2024
|
201.00p
|
205.00p
|
200.48p
|
201.00p
|
122,744
|
|
10/05/2024
|
200.00p
|
205.00p
|
198.50p
|
201.00p
|
224,656
|