Premium
James Halstead plc (JHD.GB)
AQSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 180 | 180 | 176.4 | 1267 | 180 | DE |
| 4 | -15 | -7.69230769231 | 195 | 198 | 175.555 | 4114 | 190.43190472 | DE |
| 12 | 5 | 2.85714285714 | 175 | 206.25 | 165 | 4718 | 182.45113431 | DE |
| 26 | 0 | 0 | 180 | 206.25 | 155 | 5715 | 178.38117747 | DE |
| 52 | -22.5 | -11.1111111111 | 202.5 | 210 | 155 | 4257 | 184.93415933 | DE |
| 156 | -390 | -68.4210526316 | 570 | 582 | 155 | 8991 | 219.30100102 | DE |
| 260 | -369 | -67.2131147541 | 549 | 582 | 155 | 8187 | 296.30521868 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 180 | 0 | 0.00 | 180 | 180 | 176.45 | 3108 |
| 1735832160 | 180 | 0 | 0.00 | 180 | 180 | 176.4 | 3802 |
| 1735662660 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1735576260 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1735313700 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1735057680 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1734971280 | 180 | 0 | 0.00 | 180 | 180 | 176.8 | 3390 |
| 1734712200 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1734622440 | 180 | -10 | -5.26 | 185 | 185 | 178.7376 | 8392 |
| 1734536340 | 190 | 5 | 2.70 | 185 | 190 | 176.87 | 6410 |
| 1734449880 | 185 | -10 | -5.13 | 195 | 195 | 175.555 | 1611 |
| 1734366420 | 195 | 0 | 0.00 | 195 | 195 | 185 | 16500 |
| 1734104460 | 195 | 0 | 0.00 | 195 | 195 | 190.665 | 542 |
| 1734020880 | 195 | 0 | 0.00 | 195 | 198 | 190.37 | 15299 |
| 1733931060 | 195 | 0 | 0.00 | 195 | 197.555 | 195 | 268 |
| 1733848080 | 195 | 0 | 0.00 | 195 | 195 | 190.685 | 1500 |
| 1733761860 | 195 | 0 | 0.00 | 195 | 195 | 194.685 | 51 |
| 1733495700 | 195 | 0 | 0.00 | 195 | 195 | 189.3 | 3950 |
| 1733416140 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1733326500 | 195 | 8 | 4.28 | 187 | 195 | 186.975 | 2149 |
| 1733239800 | 187 | 0 | 0.00 | 187 | 187 | 182.6097 | 11200 |
| 1733156940 | 187 | 0 | 0.00 | 187 | 187 | 180.58 | 3644 |
| 1732897620 | 187 | 0 | 0.00 | 187 | 187 | 182.58 | 2500 |
| 1732808160 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1732721820 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1732638480 | 187 | 0 | 0.00 | 187 | 187 | 187 | 0 |
| 1732548840 | 187 | 0 | 0.00 | 187 | 187 | 186.75 | 694 |
| 1732289460 | 187 | 0 | 0.00 | 187 | 188.375 | 187 | 1072 |
| 1732203480 | 187 | -3 | -1.58 | 190 | 190 | 185.88 | 1800 |
| 1732120140 | 190 | 0 | 0.00 | 190 | 190 | 189.88 | 680 |
| 1732033620 | 190 | -5 | -2.56 | 195 | 195 | 190 | 0 |
| 1731947580 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1731688080 | 195 | 0 | 0.00 | 195 | 195 | 195 | 0 |
| 1731598260 | 195 | -5 | -2.50 | 195 | 198.79 | 195 | 1000 |
| 1731511920 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1731428820 | 200 | 0 | 0.00 | 200 | 206.25 | 200 | 1000 |
| 1731342540 | 200 | 0 | 0.00 | 200 | 204.95 | 200 | 4327 |
| 1731083160 | 200 | 0 | 0.00 | 200 | 200.51 | 199.27 | 6810 |
| 1730993820 | 200 | 0 | 0.00 | 200 | 200.27 | 200 | 1198 |
| 1730910480 | 200 | 0 | 0.00 | 200 | 200 | 200 | 0 |
| 1730824080 | 200 | 15 | 8.11 | 185 | 201.75 | 185 | 3078 |
| 1730737740 | 185 | 0 | 0.00 | 185 | 197 | 185 | 7122 |
| 1730475300 | 185 | 0 | 0.00 | 185 | 194.625 | 185 | 3076 |
| 1730388900 | 185 | 0 | 0.00 | 185 | 196.32 | 185 | 4570 |
| 1730305440 | 185 | 15 | 8.82 | 170 | 194.15 | 170 | 4766 |
| 1730193840 | 170 | 5 | 3.03 | 165 | 173.29 | 165 | 2 |
| 1730132940 | 165 | -10 | -5.71 | 175 | 175 | 165 | 7000 |
| 1729869960 | 175 | -5 | -2.78 | 180 | 181.9 | 172.1151 | 65957 |
| 1729783680 | 180 | 0 | 0.00 | 180 | 180 | 180 | 0 |
| 1729697340 | 180 | 0 | 0.00 | 180 | 188.29 | 180 | 3131 |
| 1729610340 | 180 | 0 | 0.00 | 180 | 187.815 | 180 | 5082 |
| 1729524420 | 180 | 5 | 2.86 | 175 | 188.475 | 175 | 9040 |
| 1729262100 | 175 | 0 | 0.00 | 175 | 188.29 | 175 | 5078 |
| 1729178580 | 175 | 0 | 0.00 | 175 | 184.61 | 175 | 6589 |
| 1729092540 | 175 | 0 | 0.00 | 175 | 185.0157 | 175 | 19390 |
| 1729006140 | 175 | 0 | 0.00 | 175 | 185.42 | 175 | 5000 |
| 1728919680 | 175 | 0 | 0.00 | 175 | 184.38 | 175 | 5042 |
| 1728657480 | 175 | 0 | 0.00 | 175 | 184.25 | 175 | 1068 |
| 1728574140 | 175 | 0 | 0.00 | 175 | 182.6081 | 175 | 8399 |
| 1728484740 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
| 1728401340 | 175 | 0 | 0.00 | 175 | 181 | 175 | 6060 |
| 1728311580 | 175 | 0 | 0.00 | 175 | 175 | 175 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
