U.S. markets closed

James Halstead plc (JHD.L)

LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
189.00-3.50 (-1.82%)
Al cierre: 04:35PM BST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024190.50193.50189.00189.00189.00154,503
13 jun 2024192.00197.50188.00192.50192.5077,601
12 jun 2024188.50197.50188.00191.50191.50100,660
11 jun 2024185.00191.50185.00188.00188.00259,065
10 jun 2024189.00191.55184.50184.50184.50186,272
07 jun 2024190.50191.90188.00188.00188.00191,227
06 jun 2024190.50198.50180.00190.00190.0098,421
05 jun 2024198.50198.50190.50190.50190.5090,977
04 jun 2024192.00198.65189.00191.00191.00207,265
03 jun 2024192.00196.50192.00192.00192.00149,867
31 may 2024195.00195.00188.98191.00191.00130,451
30 may 2024194.50194.50187.00189.00189.00142,097
29 may 2024190.50194.50189.53193.50193.50115,191
28 may 2024196.50200.00188.38191.00191.00250,135
24 may 2024196.00199.50194.00195.00195.00126,982
23 may 2024197.00198.50195.00196.00196.00182,867
22 may 2024197.00203.00195.15196.00196.0068,408
21 may 2024200.00204.00197.00197.50197.50109,829
20 may 2024197.50205.00194.00197.00197.00309,416
17 may 2024198.00202.34197.00197.00197.00158,774
16 may 2024203.00204.00198.10200.00200.00184,810
16 may 20242.5 Dividendo
15 may 2024200.00203.00200.00201.00198.50117,523
14 may 2024200.00202.00196.50200.00197.51245,842
13 may 2024201.00205.00200.48201.00198.50172,744
10 may 2024200.00205.00198.50201.00198.50224,656
09 may 2024201.00205.00199.50199.50197.0235,473
08 may 2024200.00204.00197.50199.50197.02159,911
07 may 2024198.00205.00198.00202.00199.49285,890
03 may 2024202.00206.00199.00199.00196.52124,707
02 may 2024201.00204.20199.00199.00196.52123,813
01 may 2024201.00205.00200.00204.00201.4659,368
30 abr 2024203.00205.00196.00200.00197.51458,693
29 abr 2024196.00205.00196.00202.00199.49151,297
26 abr 2024199.50203.00197.02200.00197.51136,216
25 abr 2024196.50201.00196.50199.00196.52143,607
24 abr 2024200.00203.00196.00200.00197.51133,001
23 abr 2024201.00205.50197.00203.00200.48707,358
22 abr 2024196.00203.91196.00200.00197.51277,525
19 abr 2024201.00202.00196.00197.00194.55226,985
18 abr 2024193.00203.00193.00197.00194.55171,706
17 abr 2024193.00202.00192.50192.50190.11125,086
16 abr 2024195.50202.00193.00193.00190.60180,593
15 abr 2024198.50203.00195.00195.50193.07125,684
12 abr 2024198.50202.00194.00195.00192.57133,611
11 abr 2024195.50201.68195.50196.50194.0690,556
10 abr 2024199.50202.00193.50196.50194.06166,813
09 abr 2024202.00203.00195.88197.00194.55226,453
08 abr 2024202.00203.00195.50195.50193.07353,960
05 abr 2024195.00202.00191.50202.00199.49184,693
04 abr 2024199.00198.00192.00194.00191.59276,388
03 abr 2024199.00203.00197.91198.00195.54298,315
02 abr 2024204.00205.00198.50204.00201.46204,304
28 mar 2024208.00209.00193.13201.00198.50314,505
27 mar 2024203.00210.00200.00210.00207.39424,971
26 mar 2024195.00203.91189.48203.00200.48415,530
25 mar 2024190.50194.00188.00194.00191.59169,536
22 mar 2024190.00193.00188.05191.00188.62434,947
21 mar 2024187.50192.40187.43191.50189.12176,275
20 mar 2024196.50196.50187.00192.00189.61459,418
19 mar 2024195.50195.50187.50192.50190.11128,119
18 mar 2024196.50196.50189.00192.00189.61160,327
15 mar 2024196.50198.00187.00192.00189.61170,016
14 mar 2024197.50197.50188.52190.00187.64120,715
13 mar 2024197.50197.50188.00188.00185.66178,018
12 mar 2024200.00200.00186.00192.00189.61113,156
11 mar 2024200.00200.00191.00199.00196.52139,704
08 mar 2024188.00200.00188.00197.00194.55282,637
07 mar 2024194.50194.50187.51190.00187.64202,378
06 mar 2024191.00194.50188.03193.00190.6080,022
05 mar 2024192.50197.60190.00192.00189.6191,123
04 mar 2024193.00198.00193.00193.00190.6088,820
01 mar 2024195.50202.00193.65195.00192.5796,422
29 feb 2024197.00200.00194.97197.00194.5568,746
28 feb 2024193.00199.00193.00196.50194.0671,552
27 feb 2024203.00203.00194.00196.00193.56136,090
26 feb 2024203.00204.00195.50200.00197.51111,940
23 feb 2024202.00204.00195.50196.50194.06180,677
22 feb 2024195.50202.00195.50202.00199.49277,742
21 feb 2024195.50205.00195.50203.00200.48149,894
20 feb 2024203.00203.18195.50201.00198.50102,393
19 feb 2024200.00202.00194.00199.00196.52252,685
16 feb 2024197.50203.00194.53201.00198.50112,130
15 feb 2024195.00198.68194.00194.00191.5999,381
14 feb 2024197.50200.04194.00199.00196.5294,379
13 feb 2024202.00202.00196.00197.00194.5588,454
12 feb 2024198.00200.80195.60196.50194.0680,298
09 feb 2024195.50202.00195.50196.50194.0691,908
08 feb 2024197.00198.99195.50196.00193.56155,372
07 feb 2024197.00201.00194.00197.00194.55126,750
06 feb 2024197.00201.40195.23197.00194.5570,795
05 feb 2024198.00202.00190.00198.00195.54347,223
02 feb 2024200.00203.00197.00200.00197.51106,175
01 feb 2024198.50205.00196.00198.50196.0379,370
31 ene 2024203.00206.80198.00198.00195.54157,790
30 ene 2024197.00202.00195.00202.00199.4953,544
29 ene 2024197.50202.18195.75196.00193.5682,149
26 ene 2024200.00202.00197.00200.00197.51192,200
25 ene 2024197.00199.50196.00198.00195.5449,590
24 ene 2024199.50200.06194.11198.00195.54259,660
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...