James Halstead
(JHD)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
13/06/2025
|
157.50p
|
159.75p
|
153.00p
|
159.50p
|
177,792
|
|
12/06/2025
|
153.00p
|
163.00p
|
153.00p
|
158.00p
|
251,844
|
|
11/06/2025
|
164.00p
|
164.00p
|
155.77p
|
159.00p
|
453,652
|
|
10/06/2025
|
158.00p
|
161.50p
|
155.00p
|
157.00p
|
250,156
|
|
09/06/2025
|
161.50p
|
163.50p
|
159.00p
|
159.00p
|
132,626
|
|
06/06/2025
|
160.50p
|
163.50p
|
160.00p
|
160.50p
|
139,170
|
|
05/06/2025
|
161.50p
|
162.50p
|
154.50p
|
161.00p
|
440,563
|
|
04/06/2025
|
160.00p
|
162.00p
|
157.50p
|
160.00p
|
293,706
|
|
03/06/2025
|
157.00p
|
160.00p
|
155.00p
|
160.00p
|
328,316
|
|
02/06/2025
|
157.50p
|
165.50p
|
155.00p
|
156.00p
|
234,348
|
|
30/05/2025
|
158.50p
|
161.50p
|
157.00p
|
158.00p
|
210,439
|
|
29/05/2025
|
159.00p
|
160.50p
|
157.50p
|
158.00p
|
199,776
|
|
28/05/2025
|
162.00p
|
164.50p
|
159.25p
|
159.50p
|
249,864
|
|
27/05/2025
|
162.00p
|
169.00p
|
159.85p
|
160.50p
|
291,875
|
|
26/05/2025
|
163.50p
|
165.00p
|
162.00p
|
162.50p
|
287,909
|
|
23/05/2025
|
163.50p
|
165.00p
|
162.00p
|
162.50p
|
287,909
|
|
22/05/2025
|
162.50p
|
169.50p
|
160.50p
|
163.50p
|
149,833
|
|
21/05/2025
|
166.00p
|
170.00p
|
161.50p
|
162.50p
|
332,764
|
|
20/05/2025
|
165.00p
|
169.50p
|
161.50p
|
166.00p
|
224,238
|
|
19/05/2025
|
169.00p
|
170.00p
|
166.00p
|
166.50p
|
218,002
|
|
16/05/2025
|
167.50p
|
169.50p
|
164.00p
|
168.50p
|
245,944
|
|
15/05/2025
|
164.50p
|
170.00p
|
162.50p
|
165.00p
|
127,672
|
|
14/05/2025
|
163.50p
|
165.00p
|
161.63p
|
163.00p
|
191,129
|
|
13/05/2025
|
162.00p
|
165.51p
|
161.00p
|
163.00p
|
125,163
|
|
12/05/2025
|
168.50p
|
170.00p
|
161.00p
|
162.00p
|
267,797
|
|
09/05/2025
|
162.50p
|
166.80p
|
162.25p
|
166.00p
|
240,909
|
|
08/05/2025
|
162.00p
|
163.50p
|
160.50p
|
162.50p
|
178,318
|
|
07/05/2025
|
164.00p
|
164.00p
|
159.75p
|
162.50p
|
260,740
|
|
06/05/2025
|
160.00p
|
164.50p
|
152.50p
|
164.50p
|
610,299
|
|
05/05/2025
|
156.00p
|
159.66p
|
156.00p
|
159.00p
|
290,629
|
|
02/05/2025
|
156.00p
|
159.66p
|
156.00p
|
159.00p
|
290,629
|
|
01/05/2025
|
153.50p
|
158.50p
|
152.00p
|
157.00p
|
287,903
|
|
30/04/2025
|
154.00p
|
154.50p
|
150.50p
|
153.00p
|
263,299
|
|
29/04/2025
|
151.00p
|
154.48p
|
148.80p
|
152.50p
|
324,020
|
|
28/04/2025
|
151.50p
|
153.68p
|
143.50p
|
150.50p
|
302,449
|
|
25/04/2025
|
150.00p
|
150.70p
|
141.86p
|
149.00p
|
244,411
|
|
24/04/2025
|
140.50p
|
149.50p
|
140.50p
|
145.50p
|
210,558
|
|
23/04/2025
|
148.00p
|
149.50p
|
143.00p
|
147.50p
|
279,223
|
|
22/04/2025
|
146.00p
|
149.50p
|
141.00p
|
146.00p
|
389,615
|
|
21/04/2025
|
148.00p
|
149.00p
|
145.00p
|
146.50p
|
284,839
|
|
18/04/2025
|
148.00p
|
149.00p
|
145.00p
|
146.50p
|
284,839
|
|
17/04/2025
|
148.00p
|
149.00p
|
145.00p
|
146.50p
|
284,839
|
|
16/04/2025
|
144.00p
|
147.50p
|
137.00p
|
147.50p
|
343,532
|
|
15/04/2025
|
141.00p
|
143.50p
|
139.00p
|
143.50p
|
536,952
|
|
14/04/2025
|
143.50p
|
144.00p
|
137.50p
|
139.50p
|
416,668
|
|
11/04/2025
|
139.00p
|
143.50p
|
138.20p
|
139.00p
|
313,456
|
|
10/04/2025
|
137.00p
|
141.63p
|
135.00p
|
139.00p
|
758,923
|
|
09/04/2025
|
132.00p
|
137.50p
|
131.00p
|
133.50p
|
710,246
|
|
08/04/2025
|
138.00p
|
140.50p
|
133.00p
|
134.50p
|
474,626
|
|
07/04/2025
|
135.00p
|
139.50p
|
127.50p
|
133.00p
|
641,245
|
|
04/04/2025
|
138.50p
|
141.50p
|
131.00p
|
134.00p
|
685,048
|
|
03/04/2025
|
137.00p
|
141.00p
|
134.50p
|
138.50p
|
432,577
|
|
02/04/2025
|
142.00p
|
147.50p
|
136.50p
|
141.00p
|
415,722
|
|
01/04/2025
|
143.50p
|
146.00p
|
139.00p
|
139.00p
|
608,478
|
|
31/03/2025
|
145.00p
|
149.50p
|
142.00p
|
143.00p
|
465,260
|
|
28/03/2025
|
149.00p
|
154.50p
|
144.50p
|
147.00p
|
682,474
|
|
27/03/2025
|
148.00p
|
153.50p
|
147.63p
|
148.50p
|
361,771
|
|
26/03/2025
|
149.00p
|
149.00p
|
145.00p
|
147.50p
|
452,951
|
|
25/03/2025
|
150.50p
|
151.50p
|
146.80p
|
147.50p
|
295,591
|
|
24/03/2025
|
148.00p
|
153.50p
|
146.50p
|
151.50p
|
256,179
|
|
21/03/2025
|
150.00p
|
154.00p
|
148.50p
|
151.00p
|
447,363
|
|
20/03/2025
|
150.00p
|
153.67p
|
149.00p
|
152.50p
|
394,768
|
|
19/03/2025
|
150.50p
|
152.63p
|
147.50p
|
150.50p
|
351,251
|
|
18/03/2025
|
153.00p
|
155.50p
|
151.00p
|
153.50p
|
298,295
|
|
17/03/2025
|
149.00p
|
154.00p
|
146.50p
|
151.00p
|
492,793
|
|
14/03/2025
|
155.00p
|
155.00p
|
147.31p
|
148.50p
|
260,184
|
|
13/03/2025
|
149.50p
|
152.00p
|
146.00p
|
147.50p
|
354,044
|
|
12/03/2025
|
151.00p
|
153.50p
|
146.50p
|
151.00p
|
319,777
|
|
11/03/2025
|
147.50p
|
153.00p
|
145.56p
|
148.50p
|
351,752
|
|
10/03/2025
|
156.00p
|
156.00p
|
147.50p
|
149.00p
|
362,907
|
|
07/03/2025
|
149.50p
|
156.00p
|
147.60p
|
150.50p
|
312,303
|
|
06/03/2025
|
150.00p
|
155.50p
|
147.00p
|
150.00p
|
350,125
|
|
05/03/2025
|
153.00p
|
154.50p
|
146.50p
|
150.50p
|
416,721
|
|
04/03/2025
|
159.00p
|
163.50p
|
147.50p
|
150.00p
|
588,711
|
|
03/03/2025
|
158.00p
|
162.00p
|
156.00p
|
157.00p
|
174,770
|
|
28/02/2025
|
161.50p
|
163.12p
|
154.50p
|
156.50p
|
312,676
|
|
27/02/2025
|
162.00p
|
163.00p
|
159.00p
|
159.50p
|
184,280
|
|
26/02/2025
|
162.00p
|
166.00p
|
157.00p
|
163.50p
|
403,377
|
|
25/02/2025
|
160.00p
|
161.05p
|
154.00p
|
156.50p
|
514,224
|
|
24/02/2025
|
161.00p
|
163.00p
|
152.00p
|
161.00p
|
647,594
|
|
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
|