James Halstead Plc (JHD)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 11:35:10 | 157.0 | 24359 | UT | 157.5 | 158.5 | Sell | 174,770 | 124 | LSE | |
| 11:29:00 | 158.5 | 15 | AT | 157.5 | 158.5 | Buy | 150,411 | 123 | LSE | |
| 11:29:00 | 158.5 | 3 | AT | 157.5 | 158.5 | Buy | 150,396 | 122 | LSE | |
| 11:27:45 | 157.5 | 110 | AT | 157.5 | 158.5 | Sell | 150,393 | 121 | LSE | |
| 11:26:56 | 157.25 | 24292 | O | 157.5 | 158.5 | Sell | 150,283 | 120 | LSE | |
| 11:16:32 | 158.497 | 4 | O | 157.0 | 158.5 | Buy | 125,991 | 119 | LSE | |
| 11:14:45 | 157.5 | 84 | AT | 157.5 | 158.5 | Sell | 125,987 | 118 | LSE | |
| 11:14:45 | 157.5 | 467 | AT | 157.5 | 158.5 | Sell | 125,903 | 117 | LSE | |
| 11:14:45 | 157.5 | 1023 | AT | 157.5 | 158.5 | Sell | 125,436 | 116 | LSE | |
| 11:14:45 | 157.5 | 160 | AT | 157.5 | 158.5 | Sell | 124,413 | 115 | LSE | |
| 11:14:45 | 157.5 | 173 | AT | 157.5 | 158.5 | Sell | 124,253 | 114 | LSE | |
| 11:14:45 | 157.5 | 167 | AT | 157.5 | 158.5 | Sell | 124,080 | 113 | LSE | |
| 11:13:25 | 158.149 | 632 | O | 157.5 | 158.5 | Buy | 123,913 | 112 | LSE | |
| 11:11:42 | 158.0 | 174 | AT | 158.0 | 159.5 | Sell | 123,281 | 111 | LSE | |
| 11:11:42 | 158.0 | 185 | AT | 158.0 | 159.5 | Sell | 123,107 | 110 | LSE | |
| 11:11:42 | 158.0 | 187 | AT | 158.0 | 159.5 | Sell | 122,922 | 109 | LSE | |
| 11:11:42 | 158.0 | 349 | AT | 158.0 | 159.5 | Sell | 122,735 | 108 | LSE | |
| 11:11:42 | 158.0 | 5 | AT | 158.0 | 159.5 | Sell | 122,386 | 107 | LSE | |
| 11:11:42 | 158.0 | 555 | AT | 158.0 | 159.5 | Sell | 122,381 | 106 | LSE | |
| 11:11:00 | 158.05 | 2506 | O | 158.0 | 159.5 | Sell | 121,826 | 105 | LSE | |
| 11:10:44 | 158.5 | 294 | AT | 158.0 | 158.5 | Buy | 119,320 | 104 | LSE | |
| 11:04:00 | 158.5 | 386 | AT | 158.0 | 158.5 | Buy | 119,026 | 103 | LSE | |
| 10:55:27 | 158.5 | 293 | AT | 158.0 | 158.5 | Buy | 118,640 | 102 | LSE | |
| 10:42:33 | 158.325 | 2330 | O | 158.0 | 158.5 | Buy | 118,347 | 101 | LSE | |
| 10:42:29 | 158.5 | 3 | O | 158.0 | 158.5 | Buy | 116,017 | 100 | LSE | |
| 10:41:42 | 158.5 | 57 | O | 158.0 | 158.5 | Buy | 116,014 | 99 | LSE | |
| 10:41:37 | 158.5 | 453 | AT | 158.0 | 158.5 | Buy | 115,957 | 98 | LSE | |
| 10:37:11 | 158.5 | 542 | AT | 158.0 | 159.0 | 115,504 | 97 | LSE | ||
| 10:36:58 | 158.5 | 183 | AT | 157.5 | 159.0 | Buy | 114,962 | 96 | LSE | |
| 10:36:58 | 158.5 | 500 | AT | 157.5 | 158.5 | Buy | 114,779 | 95 | LSE | |
| 10:36:56 | 157.5 | 1000 | AT | 157.5 | 159.0 | Sell | 114,279 | 94 | LSE | |
| 10:36:56 | 158.0 | 52 | AT | 157.5 | 158.0 | Buy | 113,279 | 93 | LSE | |
| 10:36:56 | 158.0 | 531 | AT | 157.5 | 158.0 | Buy | 113,227 | 92 | LSE | |
| 10:36:56 | 158.0 | 3110 | AT | 157.5 | 158.0 | Buy | 112,696 | 91 | LSE | |
| 10:36:54 | 157.5 | 4 | O | 157.5 | 158.0 | Sell | 109,586 | 90 | LSE | |
| 10:36:54 | 157.5 | 4 | O | 157.5 | 158.0 | Sell | 109,582 | 89 | LSE | |
| 10:20:49 | 157.997 | 25 | O | 157.0 | 158.0 | Buy | 109,578 | 88 | LSE | |
| 10:15:09 | 157.997 | 10 | O | 157.0 | 158.0 | Buy | 109,553 | 87 | LSE | |
| 10:01:49 | 157.9 | 1 | O | 157.0 | 158.0 | Buy | 109,543 | 86 | LSE | |
| 09:45:31 | 158.0 | 13 | O | 157.0 | 158.0 | Buy | 109,542 | 85 | LSE | |
| 09:45:31 | 157.5 | 449 | AT | 157.5 | 158.0 | Sell | 109,529 | 84 | LSE | |
| 09:45:31 | 158.0 | 186 | AT | 157.5 | 158.0 | Buy | 109,080 | 83 | LSE | |
| 09:45:31 | 158.0 | 500 | AT | 157.5 | 158.0 | Buy | 108,894 | 82 | LSE | |
| 09:45:31 | 158.0 | 200 | AT | 158.0 | 158.5 | Sell | 108,394 | 81 | LSE | |
| 09:45:31 | 158.0 | 43 | AT | 158.0 | 158.5 | Sell | 108,194 | 80 | LSE | |
| 09:45:31 | 158.0 | 961 | AT | 158.0 | 158.5 | Sell | 108,151 | 79 | LSE | |
| 09:39:01 | 158.1 | 1003 | O | 158.0 | 158.5 | Sell | 107,190 | 78 | LSE | |
| 09:31:28 | 158.25 | 21929 | O | 158.0 | 158.5 | 106,187 | 77 | LSE | ||
| 09:21:37 | 158.075 | 15 | O | 158.0 | 158.5 | Sell | 84,258 | 76 | LSE | |
| 09:20:54 | 158.075 | 10 | O | 158.0 | 158.5 | Sell | 84,243 | 75 | LSE | |
| 09:07:25 | 158.075 | 1663 | O | 158.0 | 158.5 | Sell | 84,233 | 74 | LSE | |
| 09:06:07 | 158.075 | 860 | O | 158.0 | 158.5 | Sell | 82,570 | 73 | LSE | |
| 09:03:36 | 158.33 | 6600 | O | 158.0 | 158.5 | Buy | 81,710 | 72 | LSE | |
| 08:53:23 | 158.165 | 5112 | O | 158.0 | 158.5 | Sell | 75,110 | 71 | LSE | |
| 08:47:33 | 158.165 | 1000 | O | 158.0 | 158.5 | Sell | 69,998 | 70 | LSE | |
| 08:47:26 | 158.165 | 855 | O | 158.0 | 158.5 | Sell | 68,998 | 69 | LSE | |
| 08:37:19 | 158.0 | 7 | O | 158.0 | 158.5 | Sell | 68,143 | 68 | LSE | |
| 08:37:19 | 158.5 | 1 | O | 158.0 | 158.5 | Buy | 68,136 | 67 | LSE | |
| 08:32:42 | 158.33 | 438 | O | 158.0 | 158.5 | Buy | 68,135 | 66 | LSE | |
| 08:26:35 | 158.33 | 5000 | O | 158.0 | 158.5 | Buy | 67,697 | 65 | LSE | |
| 08:09:11 | 158.0 | 2872 | O | 158.0 | 158.5 | Sell | 62,697 | 64 | LSE | |
| 08:07:01 | 158.33 | 2000 | O | 158.0 | 158.5 | Buy | 59,825 | 63 | LSE | |
| 08:00:09 | 158.0 | 80 | O | 158.0 | 158.5 | Sell | 57,825 | 62 | LSE | |
| 07:50:09 | 158.5 | 3 | O | 157.5 | 158.5 | Buy | 57,745 | 61 | LSE | |
| 07:30:03 | 157.5 | 1040 | O | 157.5 | 158.5 | Sell | 57,742 | 60 | LSE | |
| 07:30:03 | 157.5 | 1040 | O | 157.5 | 158.5 | Sell | 56,702 | 59 | LSE | |
| 07:15:53 | 158.0 | 1010 | O | 157.5 | 158.5 | 55,662 | 58 | LSE | ||
| 07:15:41 | 158.5 | 125 | AT | 157.5 | 158.5 | Buy | 54,652 | 57 | LSE | |
| 07:08:04 | 158.5 | 29 | AT | 157.5 | 158.5 | Buy | 54,527 | 56 | LSE | |
| 07:08:04 | 158.5 | 147 | AT | 157.5 | 158.5 | Buy | 54,498 | 55 | LSE | |
| 07:08:04 | 158.5 | 11 | AT | 157.5 | 158.5 | Buy | 54,351 | 54 | LSE | |
| 07:07:20 | 157.831 | 1173 | O | 157.5 | 158.5 | Sell | 54,340 | 53 | LSE | |
| 07:01:26 | 157.83 | 1600 | O | 157.5 | 158.5 | Sell | 53,167 | 52 | LSE | |
| 06:57:12 | 157.681 | 4463 | O | 157.5 | 158.5 | Sell | 51,567 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
