Premium
James Halstead Plc (JHD)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.5 | -6.60377358491 | 159 | 159 | 146.5 | 412746 | 150.00876908 | DE |
| 4 | -17.5 | -10.5421686747 | 166 | 173 | 146.5 | 327036 | 158.38404051 | DE |
| 12 | -33 | -18.1818181818 | 181.5 | 186 | 146.5 | 248075 | 167.27146289 | DE |
| 26 | -26 | -14.899713467 | 174.5 | 207 | 146.5 | 291333 | 179.27479859 | DE |
| 52 | -51.5 | -25.75 | 200 | 210 | 146.5 | 242432 | 183.50083677 | DE |
| 156 | -99.5 | -40.1209677419 | 248 | 258 | 146.5 | 178668 | 195.5001983 | DE |
| 260 | -89 | -37.4736842105 | 237.5 | 325 | 146.5 | 129118 | 206.78581071 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 149 | -1.5 | -1.00 | 156 | 156 | 147.5 | 362901 |
| 1741368600 | 150.5 | 0.5 | 0.33 | 149.5 | 151 | 148 | 312297 |
| 1741282200 | 150 | -0.5 | -0.33 | 150 | 150.5 | 147 | 350123 |
| 1741195800 | 150.5 | 0.5 | 0.33 | 153 | 154.5 | 148 | 449699 |
| 1741109400 | 150 | -7 | -4.46 | 159 | 159 | 148 | 588708 |
| 1741023000 | 157 | 0.5 | 0.32 | 158 | 158.5 | 157 | 174770 |
| 1740763800 | 156.5 | -3 | -1.88 | 161.5 | 161.5 | 154.5 | 312676 |
| 1740677400 | 159.5 | -4 | -2.45 | 162 | 163 | 159 | 184278 |
| 1740591000 | 163.5 | 7 | 4.47 | 162 | 166 | 157 | 403377 |
| 1740504600 | 156.5 | -4.5 | -2.80 | 160 | 161 | 154 | 554224 |
| 1740418200 | 161 | 0.5 | 0.31 | 161 | 163 | 152.5 | 696470 |
| 1740159000 | 160.5 | -1 | -0.62 | 161.5 | 163.5 | 160 | 171710 |
| 1740072600 | 161.5 | -1.5 | -0.92 | 164 | 164 | 160 | 188963 |
| 1739986200 | 163 | -3 | -1.81 | 168 | 168 | 160 | 390433 |
| 1739899800 | 166 | -1 | -0.60 | 168.5 | 170 | 164 | 212184 |
| 1739813400 | 167 | 0.5 | 0.30 | 168 | 170 | 164 | 290416 |
| 1739554200 | 166.5 | 0.5 | 0.30 | 167 | 169.5 | 166 | 202753 |
| 1739467800 | 166 | -3 | -1.78 | 168.5 | 168.5 | 166 | 145969 |
| 1739381400 | 169 | 1.5 | 0.90 | 167.5 | 173 | 166.5 | 290527 |
| 1739295000 | 167.5 | 2 | 1.21 | 166 | 168.5 | 165 | 258250 |
| 1739208600 | 165.5 | -3 | -1.78 | 172 | 172 | 165.5 | 214576 |
| 1738949400 | 168.5 | -1 | -0.59 | 169.5 | 170.5 | 168.5 | 149969 |
| 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 |
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
