James Halstead Plc (JHD)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:10:49 | 163.0 | 56300 | O | 163.0 | 165.5 | Sell | 526,677 | 225 | LSE | |
| 12:04:38 | 162.3 | 56300 | O | 163.0 | 165.5 | Sell | 470,377 | 224 | LSE | |
| 11:35:09 | 163.5 | 23973 | UT | 163.0 | 165.5 | Sell | 414,077 | 223 | LSE | |
| 11:28:49 | 164.0 | 1 | AT | 163.0 | 164.0 | Buy | 390,104 | 222 | LSE | |
| 11:28:49 | 163.5 | 1 | AT | 163.0 | 163.5 | Buy | 390,103 | 221 | LSE | |
| 11:28:49 | 163.5 | 42 | AT | 163.0 | 163.5 | Buy | 390,102 | 220 | LSE | |
| 11:28:49 | 163.5 | 2 | AT | 163.0 | 163.5 | Buy | 390,060 | 219 | LSE | |
| 11:05:44 | 162.5 | 662 | AT | 162.5 | 163.5 | Sell | 390,058 | 218 | LSE | |
| 11:05:36 | 162.5 | 11026 | AT | 162.0 | 162.5 | Buy | 389,396 | 217 | LSE | |
| 11:05:36 | 162.5 | 513 | AT | 162.0 | 162.5 | Buy | 378,370 | 216 | LSE | |
| 11:05:36 | 162.5 | 49 | AT | 162.0 | 162.5 | Buy | 377,857 | 215 | LSE | |
| 11:04:47 | 162.0 | 17200 | O | 162.0 | 162.5 | Sell | 377,808 | 214 | LSE | |
| 11:03:53 | 162.0 | 2216 | AT | 162.0 | 162.5 | Sell | 360,608 | 213 | LSE | |
| 10:57:52 | 162.224 | 1844 | O | 162.0 | 162.5 | Sell | 358,392 | 212 | LSE | |
| 10:47:07 | 162.114 | 662 | O | 162.0 | 162.5 | Sell | 356,548 | 211 | LSE | |
| 10:41:41 | 162.114 | 4360 | O | 162.0 | 162.5 | Sell | 355,886 | 210 | LSE | |
| 10:39:06 | 162.0 | 995 | AT | 162.0 | 162.5 | Sell | 351,526 | 209 | LSE | |
| 10:29:50 | 162.0 | 696 | AT | 162.0 | 163.0 | Sell | 350,531 | 208 | LSE | |
| 10:29:04 | 162.0 | 1197 | AT | 162.0 | 163.5 | Sell | 349,835 | 207 | LSE | |
| 10:29:04 | 162.0 | 1472 | AT | 162.0 | 163.5 | Sell | 348,638 | 206 | LSE | |
| 10:29:04 | 162.0 | 10000 | AT | 162.0 | 163.5 | Sell | 347,166 | 205 | LSE | |
| 10:28:56 | 162.0 | 1480 | AT | 162.0 | 163.5 | Sell | 337,166 | 204 | LSE | |
| 10:28:56 | 162.0 | 251 | AT | 162.0 | 163.5 | Sell | 335,686 | 203 | LSE | |
| 10:28:56 | 162.0 | 221 | AT | 162.0 | 163.5 | Sell | 335,435 | 202 | LSE | |
| 10:28:56 | 162.0 | 238 | AT | 162.0 | 163.5 | Sell | 335,214 | 201 | LSE | |
| 10:28:56 | 162.0 | 5720 | AT | 162.0 | 163.5 | Sell | 334,976 | 200 | LSE | |
| 10:28:53 | 162.0 | 4280 | AT | 161.5 | 162.0 | Buy | 329,256 | 199 | LSE | |
| 10:28:49 | 162.0 | 500 | AT | 161.5 | 162.0 | Buy | 324,976 | 198 | LSE | |
| 10:28:49 | 162.0 | 906 | AT | 161.5 | 162.0 | Buy | 324,476 | 197 | LSE | |
| 10:28:49 | 162.0 | 485 | AT | 162.0 | 163.5 | Sell | 323,570 | 196 | LSE | |
| 10:28:49 | 162.0 | 887 | AT | 162.0 | 163.5 | Sell | 323,085 | 195 | LSE | |
| 10:28:49 | 162.0 | 239 | AT | 162.0 | 163.5 | Sell | 322,198 | 194 | LSE | |
| 10:28:49 | 162.0 | 229 | AT | 162.0 | 163.5 | Sell | 321,959 | 193 | LSE | |
| 10:28:49 | 162.0 | 251 | AT | 162.0 | 163.5 | Sell | 321,730 | 192 | LSE | |
| 10:28:45 | 162.48 | 2000 | O | 162.0 | 163.5 | Sell | 321,479 | 191 | LSE | |
| 10:20:37 | 163.5 | 244 | AT | 162.0 | 163.5 | Buy | 319,479 | 190 | LSE | |
| 10:20:37 | 163.0 | 1 | AT | 162.0 | 163.0 | Buy | 319,235 | 189 | LSE | |
| 10:20:36 | 162.5 | 1734 | AT | 161.5 | 162.5 | Buy | 319,234 | 188 | LSE | |
| 10:20:35 | 162.0 | 3 | AT | 161.5 | 162.0 | Buy | 317,500 | 187 | LSE | |
| 10:20:35 | 162.0 | 6302 | AT | 161.5 | 162.0 | Buy | 317,497 | 186 | LSE | |
| 10:18:30 | 162.0 | 556 | AT | 162.0 | 162.5 | Sell | 311,195 | 185 | LSE | |
| 10:18:30 | 162.0 | 11 | AT | 162.0 | 162.5 | Sell | 310,639 | 184 | LSE | |
| 10:18:30 | 162.0 | 908 | AT | 162.0 | 162.5 | Sell | 310,628 | 183 | LSE | |
| 10:06:37 | 162.0 | 3096 | O | 162.0 | 162.5 | Sell | 309,720 | 182 | LSE | |
| 10:00:36 | 162.5 | 212 | AT | 162.5 | 163.5 | Sell | 306,624 | 181 | LSE | |
| 10:00:36 | 162.5 | 554 | AT | 162.5 | 163.5 | Sell | 306,412 | 180 | LSE | |
| 10:00:26 | 162.0 | 1 | AT | 161.5 | 162.0 | Buy | 305,858 | 179 | LSE | |
| 10:00:26 | 162.0 | 1649 | AT | 161.5 | 162.0 | Buy | 305,857 | 178 | LSE | |
| 09:59:58 | 161.76 | 2000 | O | 161.5 | 162.0 | Buy | 304,208 | 177 | LSE | |
| 09:57:45 | 162.0 | 221 | AT | 161.5 | 162.0 | Buy | 302,208 | 176 | LSE | |
| 09:55:44 | 161.5 | 246 | AT | 161.5 | 162.0 | Sell | 301,987 | 175 | LSE | |
| 09:55:44 | 161.5 | 30 | AT | 161.5 | 162.0 | Sell | 301,741 | 174 | LSE | |
| 09:55:44 | 161.5 | 235 | AT | 161.5 | 162.0 | Sell | 301,711 | 173 | LSE | |
| 09:55:44 | 161.5 | 774 | AT | 161.5 | 162.0 | Sell | 301,476 | 172 | LSE | |
| 09:55:14 | 161.505 | 5032 | O | 161.5 | 162.0 | Sell | 300,702 | 171 | LSE | |
| 09:55:09 | 162.0 | 200 | AT | 161.5 | 162.0 | Buy | 295,670 | 170 | LSE | |
| 09:54:13 | 162.0 | 205 | AT | 161.5 | 162.0 | Buy | 295,470 | 169 | LSE | |
| 09:51:41 | 162.0 | 225 | AT | 161.5 | 162.0 | Buy | 295,265 | 168 | LSE | |
| 09:29:43 | 161.5 | 949 | O | 160.5 | 162.0 | Buy | 295,040 | 167 | LSE | |
| 09:29:43 | 161.0 | 948 | O | 160.5 | 162.0 | Sell | 294,091 | 166 | LSE | |
| 09:25:56 | 160.63 | 2487 | O | 160.5 | 161.0 | Sell | 293,143 | 165 | LSE | |
| 09:25:55 | 161.0 | 1075 | AT | 160.5 | 161.0 | Buy | 290,656 | 164 | LSE | |
| 09:25:55 | 161.0 | 182 | AT | 160.5 | 161.0 | Buy | 289,581 | 163 | LSE | |
| 09:25:55 | 161.0 | 1 | AT | 161.0 | 162.0 | Sell | 289,399 | 162 | LSE | |
| 09:25:55 | 161.0 | 1088 | AT | 161.0 | 162.0 | Sell | 289,398 | 161 | LSE | |
| 09:25:55 | 161.0 | 966 | AT | 161.0 | 162.0 | Sell | 288,310 | 160 | LSE | |
| 09:25:55 | 161.0 | 876 | AT | 161.0 | 162.0 | Sell | 287,344 | 159 | LSE | |
| 09:25:51 | 160.71 | 7794 | O | 161.0 | 162.0 | Sell | 286,468 | 158 | LSE | |
| 09:23:59 | 161.5 | 16 | AT | 161.5 | 162.5 | Sell | 278,674 | 157 | LSE | |
| 09:23:59 | 161.5 | 333 | AT | 161.5 | 162.5 | Sell | 278,658 | 156 | LSE | |
| 09:23:56 | 161.51 | 4297 | O | 161.5 | 162.5 | Sell | 278,325 | 155 | LSE | |
| 09:17:15 | 161.65 | 19 | O | 161.5 | 163.0 | Sell | 274,028 | 154 | LSE | |
| 09:13:14 | 161.627 | 3600 | O | 161.5 | 162.5 | Sell | 274,009 | 153 | LSE | |
| 09:06:54 | 162.5 | 150 | AT | 161.5 | 162.5 | Buy | 270,409 | 152 | LSE | |
| 09:06:08 | 161.76 | 3087 | O | 161.5 | 162.5 | Sell | 270,259 | 151 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
