James Halstead
(JHD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
21/02/2025
|
161.50p
|
163.50p
|
159.00p
|
160.50p
|
171,710
|
|
20/02/2025
|
164.00p
|
169.50p
|
159.87p
|
161.50p
|
170,587
|
|
19/02/2025
|
168.00p
|
172.50p
|
160.00p
|
163.00p
|
390,433
|
|
18/02/2025
|
168.50p
|
172.50p
|
164.00p
|
166.00p
|
212,184
|
|
17/02/2025
|
168.00p
|
173.50p
|
163.91p
|
167.00p
|
267,956
|
|
14/02/2025
|
167.00p
|
172.50p
|
165.50p
|
166.50p
|
202,753
|
|
13/02/2025
|
168.50p
|
169.00p
|
166.00p
|
166.00p
|
145,969
|
|
12/02/2025
|
167.50p
|
173.00p
|
166.50p
|
169.00p
|
290,527
|
|
11/02/2025
|
166.00p
|
169.00p
|
164.48p
|
167.50p
|
258,250
|
|
10/02/2025
|
172.00p
|
172.00p
|
165.50p
|
165.50p
|
214,576
|
|
07/02/2025
|
169.50p
|
171.50p
|
168.00p
|
168.50p
|
149,969
|
|
06/02/2025
|
170.00p
|
174.01p
|
169.50p
|
172.00p
|
214,012
|
|
05/02/2025
|
169.50p
|
175.00p
|
168.00p
|
172.00p
|
160,547
|
|
04/02/2025
|
173.50p
|
175.50p
|
170.00p
|
172.50p
|
365,274
|
|
03/02/2025
|
174.00p
|
175.00p
|
168.10p
|
172.50p
|
305,241
|
|
31/01/2025
|
172.00p
|
174.50p
|
163.50p
|
172.00p
|
254,095
|
|
30/01/2025
|
172.50p
|
180.50p
|
172.18p
|
174.50p
|
246,775
|
|
29/01/2025
|
181.00p
|
181.00p
|
172.50p
|
172.50p
|
86,379
|
|
28/01/2025
|
174.00p
|
181.50p
|
172.00p
|
175.00p
|
97,749
|
|
27/01/2025
|
176.50p
|
183.50p
|
175.00p
|
175.50p
|
162,636
|
|
24/01/2025
|
177.00p
|
178.00p
|
175.00p
|
177.00p
|
365,083
|
|
23/01/2025
|
176.00p
|
180.00p
|
175.48p
|
179.50p
|
154,525
|
|
22/01/2025
|
183.50p
|
186.00p
|
178.00p
|
178.00p
|
291,182
|
|
21/01/2025
|
176.00p
|
184.00p
|
175.50p
|
181.50p
|
254,562
|
|
20/01/2025
|
176.00p
|
179.50p
|
175.85p
|
176.50p
|
398,183
|
|
17/01/2025
|
174.00p
|
178.50p
|
172.50p
|
176.00p
|
259,337
|
|
16/01/2025
|
173.50p
|
174.50p
|
170.50p
|
173.50p
|
148,717
|
|
15/01/2025
|
174.00p
|
179.00p
|
172.00p
|
173.50p
|
334,162
|
|
14/01/2025
|
175.00p
|
181.00p
|
170.50p
|
172.00p
|
240,491
|
|
13/01/2025
|
176.00p
|
176.00p
|
173.20p
|
174.00p
|
110,793
|
|
10/01/2025
|
176.00p
|
177.00p
|
174.00p
|
175.00p
|
101,289
|
|
09/01/2025
|
180.00p
|
180.00p
|
175.00p
|
177.50p
|
135,946
|
|
08/01/2025
|
179.50p
|
180.63p
|
176.00p
|
176.50p
|
321,528
|
|
07/01/2025
|
178.00p
|
181.00p
|
176.50p
|
180.00p
|
151,295
|
|
06/01/2025
|
177.00p
|
179.50p
|
176.00p
|
179.00p
|
100,141
|
|
03/01/2025
|
177.00p
|
179.50p
|
171.00p
|
177.00p
|
305,561
|
|
02/01/2025
|
175.00p
|
178.50p
|
172.00p
|
177.00p
|
114,233
|
|
01/01/2025
|
171.00p
|
174.50p
|
171.00p
|
173.00p
|
71,868
|
|
31/12/2024
|
171.00p
|
174.50p
|
171.00p
|
173.00p
|
71,868
|
|
30/12/2024
|
171.50p
|
175.50p
|
171.50p
|
173.00p
|
82,679
|
|
27/12/2024
|
175.00p
|
178.00p
|
171.50p
|
171.50p
|
98,050
|
|
26/12/2024
|
183.00p
|
183.00p
|
175.00p
|
176.00p
|
105,844
|
|
25/12/2024
|
183.00p
|
183.00p
|
175.00p
|
176.00p
|
105,844
|
|
24/12/2024
|
183.00p
|
183.00p
|
175.00p
|
176.00p
|
105,844
|
|
23/12/2024
|
176.00p
|
179.50p
|
175.00p
|
176.50p
|
75,584
|
|
20/12/2024
|
184.00p
|
184.00p
|
176.50p
|
176.50p
|
255,576
|
|
19/12/2024
|
176.50p
|
182.03p
|
174.50p
|
179.00p
|
188,536
|
|
18/12/2024
|
177.00p
|
179.50p
|
174.50p
|
179.50p
|
202,411
|
|
17/12/2024
|
181.50p
|
184.00p
|
175.00p
|
176.50p
|
218,529
|
|
16/12/2024
|
183.00p
|
186.00p
|
181.00p
|
182.50p
|
127,111
|
|
13/12/2024
|
189.00p
|
194.00p
|
183.50p
|
183.50p
|
158,853
|
|
12/12/2024
|
190.00p
|
199.00p
|
189.50p
|
190.50p
|
152,962
|
|
11/12/2024
|
197.00p
|
203.50p
|
190.00p
|
197.50p
|
198,471
|
|
10/12/2024
|
190.00p
|
201.00p
|
188.50p
|
195.00p
|
176,918
|
|
09/12/2024
|
194.50p
|
200.00p
|
190.00p
|
191.00p
|
252,374
|
|
06/12/2024
|
186.50p
|
200.00p
|
186.50p
|
194.50p
|
252,390
|
|
05/12/2024
|
188.50p
|
189.50p
|
183.00p
|
185.50p
|
183,634
|
|
04/12/2024
|
185.50p
|
191.00p
|
183.50p
|
189.50p
|
137,398
|
|
03/12/2024
|
181.50p
|
187.00p
|
177.00p
|
186.00p
|
146,280
|
|
02/12/2024
|
177.00p
|
183.00p
|
177.00p
|
182.00p
|
146,763
|
|
29/11/2024
|
182.00p
|
189.00p
|
180.00p
|
180.00p
|
101,467
|
|
28/11/2024
|
184.00p
|
188.00p
|
182.00p
|
185.00p
|
80,423
|
|
27/11/2024
|
184.00p
|
186.50p
|
183.00p
|
184.00p
|
201,430
|
|
26/11/2024
|
185.00p
|
189.50p
|
182.00p
|
185.00p
|
199,678
|
|
25/11/2024
|
191.00p
|
192.50p
|
184.00p
|
185.50p
|
119,007
|
|
22/11/2024
|
187.50p
|
191.50p
|
184.50p
|
186.00p
|
166,809
|
|
21/11/2024
|
186.00p
|
189.00p
|
185.00p
|
186.00p
|
207,747
|
|
20/11/2024
|
193.00p
|
193.00p
|
185.50p
|
186.00p
|
170,309
|
|
19/11/2024
|
194.00p
|
199.00p
|
187.00p
|
191.00p
|
229,455
|
|
18/11/2024
|
203.00p
|
203.00p
|
194.00p
|
194.00p
|
1,545,505
|
|
15/11/2024
|
202.00p
|
202.00p
|
192.50p
|
201.00p
|
168,065
|
|
14/11/2024
|
203.00p
|
203.00p
|
195.00p
|
201.00p
|
487,998
|
|
13/11/2024
|
205.00p
|
206.00p
|
203.00p
|
205.00p
|
462,613
|
|
12/11/2024
|
204.00p
|
207.00p
|
203.00p
|
205.00p
|
486,307
|
|
11/11/2024
|
202.00p
|
205.00p
|
196.50p
|
204.00p
|
401,963
|
|
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
|