Premium
James Halstead Plc (JHD)
LSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -1.45348837209 | 172 | 175 | 166 | 283356 | 171.04842075 | DE |
| 4 | -6.5 | -3.69318181818 | 176 | 186 | 166 | 239562 | 174.49241387 | DE |
| 12 | -32.5 | -16.0891089109 | 202 | 203 | 166 | 218727 | 181.76348897 | DE |
| 26 | -13 | -7.12328767123 | 182.5 | 207 | 166 | 270521 | 183.48097584 | DE |
| 52 | -27.5 | -13.9593908629 | 197 | 210 | 166 | 225797 | 187.13295606 | DE |
| 156 | -106.5 | -38.5869565217 | 276 | 286 | 166 | 173748 | 199.07679312 | DE |
| 260 | -110.5 | -39.4642857143 | 280 | 325 | 166 | 124180 | 209.14079728 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 169.5 | -2.5 | -1.45 | 170 | 174 | 169.5 | 214012 |
| 1738776600 | 172 | 2 | 1.18 | 169.5 | 175 | 168 | 160547 |
| 1738690200 | 170 | -2.5 | -1.45 | 173.5 | 174 | 170 | 482884 |
| 1738603800 | 172.5 | 0.5 | 0.29 | 174 | 175 | 169 | 305241 |
| 1738344600 | 172 | -2.5 | -1.43 | 172 | 174 | 166 | 254095 |
| 1738258200 | 174.5 | 2 | 1.16 | 172.5 | 177 | 172.5 | 246775 |
| 1738171800 | 172.5 | -2.5 | -1.43 | 181 | 181 | 172.5 | 86379 |
| 1738085400 | 175 | -0.5 | -0.28 | 174 | 175.5 | 172 | 107749 |
| 1737999000 | 175.5 | -1.5 | -0.85 | 176.5 | 183.5 | 175 | 194136 |
| 1737739800 | 177 | -2.5 | -1.39 | 177 | 177 | 175.5 | 387713 |
| 1737653400 | 179.5 | 1.5 | 0.84 | 176 | 180 | 176 | 154525 |
| 1737567000 | 178 | -3.5 | -1.93 | 183.5 | 186 | 178 | 291182 |
| 1737480600 | 181.5 | 5 | 2.83 | 176 | 184 | 175.5 | 255242 |
| 1737394200 | 176.5 | 0.5 | 0.28 | 176 | 177.5 | 176 | 398183 |
| 1737135000 | 176 | 1.5 | 0.86 | 174 | 178 | 174 | 259337 |
| 1737048600 | 174.5 | 1 | 0.58 | 173.5 | 174.5 | 170.5 | 148717 |
| 1736962200 | 173.5 | 1.5 | 0.87 | 174 | 177.5 | 173.5 | 363055 |
| 1736875800 | 172 | -2 | -1.15 | 175 | 177.5 | 170.5 | 240491 |
| 1736789400 | 174 | -1 | -0.57 | 176 | 176 | 174 | 110793 |
| 1736530200 | 175 | -2.5 | -1.41 | 176 | 176 | 174 | 130189 |
| 1736443800 | 177.5 | 1 | 0.57 | 180 | 180 | 175 | 135946 |
| 1736357400 | 176.5 | -3.5 | -1.94 | 179.5 | 180 | 176.5 | 321528 |
| 1736271000 | 180 | 1 | 0.56 | 178 | 180.5 | 178 | 167295 |
| 1736184600 | 179 | 2 | 1.13 | 177 | 179.5 | 177 | 100141 |
| 1735925400 | 177 | 0 | 0.00 | 177 | 177 | 176 | 305561 |
| 1735839000 | 177 | 4 | 2.31 | 175 | 177 | 174.5 | 114233 |
| 1735666200 | 173 | 0 | 0.00 | 171 | 174 | 171 | 71868 |
| 1735579800 | 173 | 1.5 | 0.87 | 171.5 | 174 | 171.5 | 82679 |
| 1735320600 | 171.5 | -4.5 | -2.56 | 175 | 178 | 171.5 | 98050 |
| 1735061400 | 176 | -0.5 | -0.28 | 183 | 183 | 175 | 105844 |
| 1734975000 | 176.5 | 0 | 0.00 | 176 | 178.5 | 175.5 | 75584 |
| 1734715800 | 176.5 | -2.5 | -1.40 | 184 | 184 | 176.5 | 255576 |
| 1734629400 | 179 | -0.5 | -0.28 | 176.5 | 181.5 | 176 | 188536 |
| 1734543000 | 179.5 | 3 | 1.70 | 177 | 179.5 | 175 | 202411 |
| 1734456600 | 176.5 | -6 | -3.29 | 181.5 | 181.5 | 175 | 218529 |
| 1734370200 | 182.5 | -1 | -0.54 | 183 | 185.5 | 181 | 130723 |
| 1734111000 | 183.5 | -7 | -3.67 | 189 | 193.5 | 183.5 | 158853 |
| 1734024600 | 190.5 | -7 | -3.54 | 190 | 199 | 190 | 152962 |
| 1733938200 | 197.5 | 2.5 | 1.28 | 197 | 198.5 | 193.5 | 198471 |
| 1733851800 | 195 | 4 | 2.09 | 190 | 196 | 188.5 | 266918 |
| 1733765400 | 191 | -3.5 | -1.80 | 194.5 | 195 | 191 | 269014 |
| 1733506200 | 194.5 | 9 | 4.85 | 186.5 | 195.5 | 186.5 | 252390 |
| 1733419800 | 185.5 | -4 | -2.11 | 188.5 | 189.5 | 185 | 183634 |
| 1733333400 | 189.5 | 3.5 | 1.88 | 185.5 | 191 | 185.5 | 137398 |
| 1733247000 | 186 | 4 | 2.20 | 181.5 | 186.5 | 181.5 | 146280 |
| 1733160600 | 182 | 2 | 1.11 | 177 | 183 | 177 | 146763 |
| 1732901400 | 180 | -5 | -2.70 | 182 | 183 | 180 | 101467 |
| 1732815000 | 185 | 1 | 0.54 | 184 | 188 | 183 | 105423 |
| 1732728600 | 184 | -1 | -0.54 | 184 | 186.5 | 184 | 201430 |
| 1732642200 | 185 | -0.5 | -0.27 | 185 | 185 | 182 | 199678 |
| 1732555800 | 185.5 | -4 | -2.11 | 191 | 192.5 | 184 | 119007 |
| 1732296600 | 189.5 | 3.5 | 1.88 | 187.5 | 191.5 | 187.5 | 166809 |
| 1732210200 | 186 | 0 | 0.00 | 186 | 187.5 | 185 | 207747 |
| 1732123800 | 186 | -5 | -2.62 | 193 | 193 | 185.5 | 171349 |
| 1732037400 | 191 | -3 | -1.55 | 194 | 194 | 187 | 229455 |
| 1731951000 | 194 | -4 | -2.02 | 203 | 203 | 194 | 1545505 |
| 1731691800 | 198 | -3 | -1.49 | 202 | 202 | 198 | 193065 |
| 1731605400 | 201 | -2 | -0.99 | 203 | 203 | 195 | 487998 |
| 1731519000 | 203 | -2 | -0.98 | 205 | 206 | 203 | 462613 |
| 1731432600 | 205 | 1 | 0.49 | 204 | 207 | 204 | 486307 |
| 1731346200 | 204 | 4 | 2.00 | 202 | 205 | 202 | 401963 |
| 1731087000 | 200 | 0 | 0.00 | 202 | 202 | 198.5 | 394622 |
| 1731000600 | 200 | 0 | 0.00 | 201 | 201 | 200 | 235596 |
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
