James Halstead Plc (JHD)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:57:49 | 160.5 | 20986 | O | 159.0 | 161.0 | Buy | 184,278 | 87 | LSE | |
| 11:35:03 | 159.5 | 25579 | UT | 159.0 | 161.0 | Sell | 163,292 | 86 | LSE | |
| 11:26:46 | 159.0 | 871 | AT | 159.0 | 161.0 | Sell | 137,713 | 85 | LSE | |
| 11:23:58 | 160.0 | 26 | AT | 159.0 | 160.0 | Buy | 136,842 | 84 | LSE | |
| 11:21:29 | 160.0 | 2 | O | 159.0 | 160.0 | Buy | 136,816 | 83 | LSE | |
| 11:21:29 | 160.0 | 2 | O | 159.0 | 160.0 | Buy | 136,814 | 82 | LSE | |
| 11:21:29 | 160.0 | 3 | O | 159.0 | 160.0 | Buy | 136,812 | 81 | LSE | |
| 11:21:29 | 160.0 | 3 | O | 159.0 | 160.0 | Buy | 136,809 | 80 | LSE | |
| 11:21:18 | 160.5 | 5000 | AT | 160.5 | 161.5 | Sell | 136,806 | 79 | LSE | |
| 11:20:05 | 161.5 | 1 | AT | 160.5 | 161.5 | Buy | 131,806 | 78 | LSE | |
| 11:14:40 | 161.5 | 47 | O | 160.5 | 161.5 | Buy | 131,805 | 77 | LSE | |
| 10:55:17 | 161.0 | 83 | O | 160.5 | 161.5 | 131,758 | 76 | LSE | ||
| 10:47:11 | 161.5 | 10 | AT | 160.5 | 161.5 | Buy | 131,675 | 75 | LSE | |
| 10:43:30 | 162.0 | 20 | O | 160.5 | 161.5 | Buy | 131,665 | 74 | LSE | |
| 10:43:29 | 161.0 | 216 | AT | 161.0 | 161.5 | Sell | 131,645 | 73 | LSE | |
| 10:43:29 | 161.0 | 6 | AT | 161.0 | 162.0 | Sell | 131,429 | 72 | LSE | |
| 10:38:39 | 161.5 | 84 | AT | 160.5 | 161.5 | Buy | 131,423 | 71 | LSE | |
| 10:01:40 | 160.87 | 4 | O | 160.0 | 161.5 | Buy | 131,339 | 70 | LSE | |
| 10:01:21 | 160.0 | 5560 | O | 160.0 | 161.5 | Sell | 131,335 | 69 | LSE | |
| 10:01:14 | 160.0 | 1191 | AT | 160.0 | 161.5 | Sell | 125,775 | 68 | LSE | |
| 10:01:14 | 160.0 | 213 | AT | 160.0 | 161.5 | Sell | 124,584 | 67 | LSE | |
| 10:01:14 | 160.0 | 200 | AT | 160.0 | 161.5 | Sell | 124,371 | 66 | LSE | |
| 10:01:14 | 160.0 | 209 | AT | 160.0 | 161.5 | Sell | 124,171 | 65 | LSE | |
| 09:55:22 | 161.5 | 215 | AT | 160.5 | 161.5 | Buy | 123,962 | 64 | LSE | |
| 09:54:10 | 161.0 | 1000 | AT | 161.0 | 162.0 | Sell | 123,747 | 63 | LSE | |
| 09:54:10 | 161.0 | 1520 | AT | 161.0 | 162.0 | Sell | 122,747 | 62 | LSE | |
| 09:46:36 | 161.5 | 312 | AT | 161.5 | 162.0 | Sell | 121,227 | 61 | LSE | |
| 09:42:34 | 161.5 | 183 | AT | 161.0 | 161.5 | Buy | 120,915 | 60 | LSE | |
| 09:42:32 | 161.5 | 333 | AT | 161.5 | 162.0 | Sell | 120,732 | 59 | LSE | |
| 09:42:28 | 161.5 | 281 | AT | 161.0 | 161.5 | Buy | 120,399 | 58 | LSE | |
| 09:42:25 | 161.5 | 214 | AT | 161.0 | 161.5 | Buy | 120,118 | 57 | LSE | |
| 09:42:25 | 161.0 | 980 | AT | 161.0 | 162.0 | Sell | 119,904 | 56 | LSE | |
| 09:42:25 | 161.5 | 57 | AT | 161.0 | 161.5 | Buy | 118,924 | 55 | LSE | |
| 09:42:25 | 161.5 | 498 | AT | 161.0 | 161.5 | Buy | 118,867 | 54 | LSE | |
| 09:40:58 | 161.29 | 2000 | O | 161.0 | 161.5 | Buy | 118,369 | 53 | LSE | |
| 09:37:16 | 161.502 | 2500 | O | 161.0 | 162.0 | Buy | 116,369 | 52 | LSE | |
| 09:25:28 | 162.0 | 300 | AT | 161.0 | 162.0 | Buy | 113,869 | 51 | LSE | |
| 09:14:48 | 161.331 | 7000 | O | 161.0 | 162.0 | Sell | 113,569 | 50 | LSE | |
| 09:12:00 | 161.27 | 9 | O | 161.0 | 162.0 | Sell | 106,569 | 49 | LSE | |
| 08:30:42 | 162.0 | 254 | AT | 161.0 | 162.0 | Buy | 106,560 | 48 | LSE | |
| 08:13:52 | 161.0 | 25000 | O | 161.0 | 162.0 | Sell | 106,306 | 47 | LSE | |
| 08:10:16 | 161.502 | 180 | O | 161.0 | 162.0 | Buy | 81,306 | 46 | LSE | |
| 08:07:39 | 162.0 | 212 | AT | 161.0 | 162.0 | Buy | 81,126 | 45 | LSE | |
| 08:00:15 | 162.0 | 345 | AT | 161.0 | 162.0 | Buy | 80,914 | 44 | LSE | |
| 07:53:34 | 162.0 | 159 | AT | 161.0 | 162.0 | Buy | 80,569 | 43 | LSE | |
| 07:50:31 | 162.0 | 158 | AT | 161.0 | 162.0 | Buy | 80,410 | 42 | LSE | |
| 07:41:23 | 161.331 | 2020 | O | 161.0 | 162.0 | Sell | 80,252 | 41 | LSE | |
| 07:40:19 | 161.331 | 1560 | O | 161.0 | 162.0 | Sell | 78,232 | 40 | LSE | |
| 07:38:52 | 162.0 | 160 | AT | 161.0 | 162.0 | Buy | 76,672 | 39 | LSE | |
| 07:31:45 | 161.291 | 949 | O | 161.0 | 162.0 | Sell | 76,512 | 38 | LSE | |
| 07:21:50 | 162.0 | 162 | AT | 161.0 | 162.0 | Buy | 75,563 | 37 | LSE | |
| 07:13:46 | 161.5 | 9025 | O | 161.0 | 162.0 | 75,401 | 36 | LSE | ||
| 07:13:28 | 161.5 | 79 | AT | 161.0 | 161.5 | Buy | 66,376 | 35 | LSE | |
| 07:13:28 | 161.5 | 704 | AT | 161.0 | 161.5 | Buy | 66,297 | 34 | LSE | |
| 07:13:22 | 161.5 | 884 | AT | 161.5 | 162.0 | Sell | 65,593 | 33 | LSE | |
| 07:12:04 | 161.5 | 5000 | AT | 161.5 | 163.0 | Sell | 64,709 | 32 | LSE | |
| 07:11:57 | 161.5 | 904 | AT | 161.0 | 161.5 | Buy | 59,709 | 31 | LSE | |
| 07:11:56 | 161.5 | 194 | AT | 161.5 | 163.0 | Sell | 58,805 | 30 | LSE | |
| 07:11:56 | 161.5 | 194 | AT | 161.5 | 163.0 | Sell | 58,611 | 29 | LSE | |
| 07:11:56 | 161.5 | 208 | AT | 161.5 | 163.0 | Sell | 58,417 | 28 | LSE | |
| 07:11:56 | 162.0 | 1000 | AT | 162.0 | 163.0 | Sell | 58,209 | 27 | LSE | |
| 07:11:51 | 161.75 | 1666 | O | 161.5 | 163.0 | Sell | 57,209 | 26 | LSE | |
| 07:11:51 | 162.0 | 4445 | AT | 161.0 | 162.0 | Buy | 55,543 | 25 | LSE | |
| 07:11:48 | 161.5 | 5 | AT | 161.5 | 162.0 | Sell | 51,098 | 24 | LSE | |
| 07:11:48 | 162.0 | 555 | AT | 162.0 | 163.5 | Sell | 51,093 | 23 | LSE | |
| 07:11:40 | 162.0 | 1666 | O | 161.5 | 163.5 | Sell | 50,538 | 22 | LSE | |
| 07:11:39 | 163.0 | 428 | AT | 163.0 | 163.5 | Sell | 48,872 | 21 | LSE | |
| 07:11:38 | 163.0 | 202 | AT | 161.0 | 163.0 | Buy | 48,444 | 20 | LSE | |
| 07:11:38 | 163.0 | 213 | AT | 161.0 | 163.0 | Buy | 48,242 | 19 | LSE | |
| 07:11:38 | 162.0 | 6 | AT | 161.0 | 162.0 | Buy | 48,029 | 18 | LSE | |
| 07:11:09 | 161.33 | 9310 | O | 161.0 | 162.0 | Sell | 48,023 | 17 | LSE | |
| 07:00:02 | 161.29 | 1250 | O | 161.0 | 162.0 | Sell | 38,713 | 16 | LSE | |
| 06:14:51 | 161.291 | 3096 | O | 161.0 | 162.0 | Sell | 37,463 | 15 | LSE | |
| 04:44:35 | 162.0 | 17403 | O | 161.0 | 162.0 | Buy | 34,367 | 14 | LSE | |
| 04:31:29 | 161.29 | 617 | O | 161.0 | 162.0 | Sell | 16,964 | 13 | LSE | |
| 04:25:05 | 161.625 | 44 | O | 160.5 | 162.0 | Buy | 16,347 | 12 | LSE | |
| 04:25:04 | 162.0 | 8728 | O | 160.5 | 162.0 | Buy | 16,303 | 11 | LSE | |
| 04:24:23 | 160.935 | 1 | O | 160.5 | 162.0 | Sell | 7,575 | 10 | LSE | |
| 04:03:44 | 160.54 | 5075 | O | 160.0 | 162.0 | Sell | 7,574 | 9 | LSE | |
| 04:02:53 | 161.5 | 492 | O | 160.0 | 162.0 | Buy | 2,499 | 8 | LSE | |
| 04:00:49 | 161.5 | 51 | O | 160.0 | 162.0 | Buy | 2,007 | 7 | LSE | |
| 03:46:39 | 161.5 | 87 | O | 160.0 | 162.0 | Buy | 1,956 | 6 | LSE | |
| 03:37:24 | 160.81 | 950 | O | 160.0 | 163.0 | Sell | 1,869 | 5 | LSE | |
| 03:30:04 | 163.0 | 64 | O | 160.0 | 163.0 | Buy | 919 | 4 | LSE | |
| 03:10:15 | 162.375 | 853 | O | 160.5 | 163.0 | Buy | 855 | 3 | LSE | |
| 03:00:30 | 161.0 | 1 | O | 159.5 | 167.5 | Sell | 2 | 2 | LSE | |
| 03:00:30 | 161.0 | 1 | O | 159.5 | 167.5 | Sell | 1 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
