James Halstead plc JHD
LSE · Birleşik Krallık · Üretici İmalatı
GBp 126,00-2,60 (-%2,02)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 126,00 | -%2,02 | GBp 132,60 | GBp 133,00 | GBp 126,00 | 318,21K |
| 2026-09-30 | GBp 128,60 | -%0,62 | GBp 128,00 | GBp 132,50 | GBp 128,00 | 672,86K |
| 2026-09-29 | GBp 129,40 | +%1,41 | GBp 127,00 | GBp 130,00 | GBp 124,20 | 433,32K |
| 2026-09-28 | GBp 127,60 | +%0,95 | GBp 123,00 | GBp 129,60 | GBp 123,00 | 917,76K |
| 2026-09-25 | GBp 126,40 | +%1,12 | GBp 126,00 | GBp 130,60 | GBp 125,00 | 425,16K |
| 2026-09-24 | GBp 125,00 | -%0,79 | GBp 126,20 | GBp 130,80 | GBp 125,00 | 314,31K |
| 2026-09-23 | GBp 126,00 | -%3,37 | GBp 130,80 | GBp 130,80 | GBp 126,00 | 394,21K |
| 2026-09-22 | GBp 130,40 | +%2,35 | GBp 127,20 | GBp 130,60 | GBp 126,20 | 464,48K |
| 2026-09-21 | GBp 127,40 | +%1,59 | GBp 125,00 | GBp 130,40 | GBp 125,00 | 623,30K |
| 2026-09-18 | GBp 125,40 | -%0,79 | GBp 127,60 | GBp 129,60 | GBp 123,40 | 443,22K |
| 2026-09-17 | GBp 126,40 | -%0,63 | GBp 127,00 | GBp 129,00 | GBp 126,00 | 440,30K |
| 2026-09-16 | GBp 127,20 | +%1,92 | GBp 125,80 | GBp 128,80 | GBp 125,00 | 400,07K |
| 2026-09-15 | GBp 124,80 | -%1,11 | GBp 126,40 | GBp 129,80 | GBp 124,00 | 560,56K |
| 2026-09-14 | GBp 126,20 | %0,00 | GBp 127,00 | GBp 129,80 | GBp 124,80 | 429,73K |
| 2026-09-11 | GBp 126,20 | +%1,61 | GBp 130,00 | GBp 130,00 | GBp 124,40 | 718,59K |
| 2026-09-10 | GBp 124,20 | -%3,12 | GBp 127,40 | GBp 131,40 | GBp 123,93 | 443,02K |
| 2026-09-09 | GBp 128,20 | -%1,08 | GBp 129,20 | GBp 133,80 | GBp 127,60 | 255,95K |
| 2026-09-08 | GBp 129,60 | -%1,37 | GBp 131,40 | GBp 132,80 | GBp 129,00 | 225,74K |
| 2026-09-07 | GBp 131,40 | -%1,20 | GBp 132,80 | GBp 135,60 | GBp 131,00 | 368,28K |
| 2026-09-04 | GBp 133,00 | +%0,91 | GBp 131,80 | GBp 135,60 | GBp 130,63 | 365,92K |
| 2026-09-03 | GBp 131,80 | -%1,05 | GBp 133,20 | GBp 135,60 | GBp 130,65 | 583,12K |
| 2026-09-02 | GBp 133,20 | -%1,33 | GBp 135,60 | GBp 135,60 | GBp 132,00 | 457,99K |
| 2026-09-01 | GBp 135,00 | -%1,03 | GBp 140,00 | GBp 140,00 | GBp 133,40 | 394,47K |
| 2026-08-28 | GBp 136,40 | +%0,44 | GBp 137,00 | GBp 139,80 | GBp 135,20 | 369,98K |
| 2026-08-27 | GBp 135,80 | -%0,88 | GBp 137,60 | GBp 141,00 | GBp 134,20 | 400,07K |
| 2026-08-26 | GBp 137,00 | -%1,44 | GBp 138,20 | GBp 140,80 | GBp 136,40 | 333,38K |
| 2026-08-25 | GBp 139,00 | -%0,43 | GBp 141,00 | GBp 141,00 | GBp 137,60 | 323,57K |
| 2026-08-24 | GBp 139,60 | +%0,72 | GBp 138,40 | GBp 140,00 | GBp 136,40 | 832,95K |
| 2026-08-21 | GBp 138,60 | +%2,21 | GBp 137,20 | GBp 138,60 | GBp 133,60 | 495,55K |
| 2026-08-20 | GBp 135,60 | -%0,44 | GBp 138,00 | GBp 138,00 | GBp 133,84 | 298,75K |
| 2026-08-19 | GBp 136,20 | +%0,15 | GBp 135,00 | GBp 138,00 | GBp 135,00 | 361,67K |
| 2026-08-18 | GBp 136,00 | +%2,41 | GBp 134,80 | GBp 137,73 | GBp 130,80 | 768,02K |
| 2026-08-17 | GBp 132,80 | %0,00 | GBp 134,00 | GBp 134,00 | GBp 130,40 | 515,89K |
| 2026-08-14 | GBp 132,80 | +%0,30 | GBp 132,40 | GBp 135,00 | GBp 130,60 | 494,33K |
| 2026-08-13 | GBp 132,40 | +%0,46 | GBp 135,00 | GBp 135,00 | GBp 131,40 | 415,62K |
| 2026-08-12 | GBp 131,80 | +%0,15 | GBp 135,00 | GBp 135,00 | GBp 131,60 | 593,62K |
| 2026-08-11 | GBp 131,60 | -%1,20 | GBp 133,00 | GBp 135,00 | GBp 130,00 | 430,96K |
| 2026-08-10 | GBp 133,20 | +%3,58 | GBp 130,00 | GBp 136,20 | GBp 128,83 | 1,13M |
| 2026-08-07 | GBp 128,60 | +%2,88 | GBp 125,00 | GBp 129,80 | GBp 121,00 | 3,38M |
| 2026-08-06 | GBp 125,00 | %0,00 | GBp 125,00 | GBp 126,00 | GBp 121,20 | 494,61K |
| 2026-08-05 | GBp 125,00 | +%0,81 | GBp 124,20 | GBp 126,00 | GBp 120,00 | 1,30M |
| 2026-08-04 | GBp 124,00 | +%0,81 | GBp 123,00 | GBp 124,00 | GBp 121,49 | 845,12K |
| 2026-08-03 | GBp 123,00 | +%2,50 | GBp 120,00 | GBp 124,00 | GBp 120,00 | 1,02M |
| 2026-07-31 | GBp 120,00 | -%0,83 | GBp 122,60 | GBp 122,60 | GBp 118,80 | 578,00K |
| 2026-07-30 | GBp 121,00 | +%0,33 | GBp 120,40 | GBp 123,00 | GBp 120,00 | 646,13K |
| 2026-07-29 | GBp 120,60 | +%0,17 | GBp 120,80 | GBp 121,40 | GBp 118,80 | 991,51K |
| 2026-07-28 | GBp 120,40 | %0,00 | GBp 122,00 | GBp 122,90 | GBp 119,80 | 705,65K |
| 2026-07-27 | GBp 120,40 | +%1,52 | GBp 120,00 | GBp 122,40 | GBp 118,00 | 2,03M |
| 2026-07-24 | GBp 118,60 | -%0,34 | GBp 121,80 | GBp 122,00 | GBp 116,20 | 851,23K |
| 2026-07-23 | GBp 119,00 | -%0,34 | GBp 118,80 | GBp 120,80 | GBp 116,20 | 933,20K |
| 2026-07-22 | GBp 119,40 | -%5,24 | GBp 115,00 | GBp 122,40 | GBp 115,00 | 3,06M |
| 2026-07-21 | GBp 126,00 | %0,00 | GBp 125,80 | GBp 129,20 | GBp 124,25 | 838,50K |
| 2026-07-20 | GBp 126,00 | -%2,02 | GBp 128,40 | GBp 130,00 | GBp 125,80 | 473,33K |
| 2026-07-17 | GBp 128,60 | +%0,94 | GBp 129,00 | GBp 129,40 | GBp 126,60 | 456,61K |
| 2026-07-16 | GBp 127,40 | +%1,27 | GBp 125,20 | GBp 128,60 | GBp 123,20 | 1,11M |
| 2026-07-15 | GBp 125,80 | +%0,64 | GBp 123,60 | GBp 127,00 | GBp 123,20 | 623,07K |
| 2026-07-14 | GBp 125,00 | +%1,13 | GBp 124,20 | GBp 127,00 | GBp 122,20 | 536,79K |
| 2026-07-13 | GBp 123,60 | -%0,80 | GBp 126,80 | GBp 126,80 | GBp 122,00 | 494,50K |
| 2026-07-10 | GBp 124,60 | -%0,95 | GBp 123,80 | GBp 126,80 | GBp 123,80 | 244,01K |
| 2026-07-09 | GBp 125,80 | +%1,78 | GBp 121,00 | GBp 126,80 | GBp 121,00 | 238,00K |
| 2026-07-08 | GBp 123,60 | -%0,96 | GBp 124,60 | GBp 128,00 | GBp 122,40 | 616,86K |
| 2026-07-07 | GBp 124,80 | -%0,32 | GBp 125,20 | GBp 128,00 | GBp 123,20 | 348,45K |
| 2026-07-06 | GBp 125,20 | -%2,95 | GBp 131,40 | GBp 131,40 | GBp 125,00 | 488,37K |
| 2026-07-03 | GBp 129,00 | +%0,78 | GBp 128,40 | GBp 130,00 | GBp 126,60 | 465,65K |
| 2026-07-02 | GBp 128,00 | -%0,16 | GBp 131,00 | GBp 131,00 | GBp 127,40 | 308,59K |
| 2026-07-01 | GBp 128,20 | +%0,94 | GBp 129,00 | GBp 129,00 | GBp 125,25 | 332,56K |
| 2026-06-30 | GBp 127,00 | +%1,60 | GBp 125,80 | GBp 127,80 | GBp 124,00 | 627,18K |
| 2026-06-29 | GBp 125,00 | -%1,11 | GBp 127,00 | GBp 129,00 | GBp 124,40 | 851,01K |
| 2026-06-26 | GBp 126,40 | +%1,28 | GBp 127,00 | GBp 127,00 | GBp 123,99 | 400,90K |
| 2026-06-25 | GBp 124,80 | +%0,48 | GBp 126,00 | GBp 126,80 | GBp 123,20 | 540,72K |
| 2026-06-24 | GBp 124,20 | +%0,65 | GBp 124,40 | GBp 126,80 | GBp 122,20 | 638,66K |
| 2026-06-23 | GBp 123,40 | -%1,91 | GBp 125,40 | GBp 127,00 | GBp 121,00 | 566,49K |
| 2026-06-22 | GBp 125,80 | +%0,96 | GBp 124,20 | GBp 130,20 | GBp 122,88 | 573,81K |
| 2026-06-19 | GBp 124,60 | -%1,42 | GBp 123,00 | GBp 130,00 | GBp 123,00 | 178,74K |
| 2026-06-18 | GBp 126,40 | +%0,64 | GBp 126,00 | GBp 129,80 | GBp 123,00 | 394,72K |
| 2026-06-17 | GBp 125,60 | -%0,32 | GBp 130,20 | GBp 130,20 | GBp 124,55 | 259,29K |
| 2026-06-16 | GBp 126,00 | -%1,25 | GBp 127,20 | GBp 132,40 | GBp 125,00 | 201,32K |
| 2026-06-15 | GBp 127,60 | -%0,93 | GBp 130,00 | GBp 132,00 | GBp 127,20 | 526,87K |
| 2026-06-12 | GBp 128,80 | +%3,70 | GBp 122,00 | GBp 129,20 | GBp 122,00 | 406,70K |
| 2026-06-11 | GBp 124,20 | -%0,80 | GBp 125,40 | GBp 127,80 | GBp 124,00 | 591,20K |
| 2026-06-10 | GBp 125,20 | -%0,95 | GBp 127,20 | GBp 128,00 | GBp 125,00 | 372,55K |
| 2026-06-09 | GBp 126,40 | +%1,44 | GBp 126,00 | GBp 127,80 | GBp 124,26 | 644,49K |
| 2026-06-08 | GBp 124,60 | +%1,63 | GBp 127,00 | GBp 127,00 | GBp 121,41 | 836,40K |
| 2026-06-05 | GBp 122,60 | -%2,08 | GBp 125,00 | GBp 126,00 | GBp 122,60 | 593,85K |
| 2026-06-04 | GBp 125,20 | -%0,79 | GBp 125,60 | GBp 127,80 | GBp 123,80 | 419,78K |
| 2026-06-03 | GBp 126,20 | -%1,25 | GBp 129,40 | GBp 130,40 | GBp 125,60 | 247,03K |
| 2026-06-02 | GBp 127,80 | +%1,11 | GBp 128,20 | GBp 129,00 | GBp 126,60 | 273,51K |
| 2026-06-01 | GBp 126,40 | -%2,77 | GBp 135,00 | GBp 135,00 | GBp 125,60 | 446,44K |
| 2026-05-29 | GBp 130,00 | +%0,93 | GBp 134,80 | GBp 134,80 | GBp 129,20 | 552,61K |
| 2026-05-28 | GBp 128,80 | -%1,98 | GBp 130,20 | GBp 134,80 | GBp 128,80 | 211,42K |