James Halstead Plc (JHD)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 08:23:52 | 153.7 | 3041 | O | 153.5 | 154.0 | Sell | 253,183 | 151 | LSE | |
| 08:23:52 | 153.7 | 3041 | O | 153.5 | 154.0 | Sell | 250,142 | 150 | LSE | |
| 08:23:51 | 154.0 | 1959 | AT | 153.5 | 154.0 | Buy | 247,101 | 149 | LSE | |
| 08:21:31 | 153.62 | 35000 | O | 153.5 | 154.0 | Sell | 245,142 | 148 | LSE | |
| 08:16:29 | 153.7 | 5000 | O | 153.0 | 154.0 | Buy | 210,142 | 147 | LSE | |
| 08:16:28 | 153.7 | 5000 | O | 153.5 | 154.0 | Sell | 205,142 | 146 | LSE | |
| 08:16:28 | 154.0 | 5000 | AT | 153.5 | 154.0 | Buy | 200,142 | 145 | LSE | |
| 08:10:03 | 153.5 | 6 | O | 153.0 | 153.5 | Buy | 195,142 | 144 | LSE | |
| 08:08:47 | 153.0 | 293 | AT | 153.0 | 154.0 | Sell | 195,136 | 143 | LSE | |
| 08:06:32 | 153.5 | 7582 | O | 153.0 | 154.0 | 194,843 | 142 | LSE | ||
| 08:03:07 | 153.251 | 2647 | O | 153.0 | 154.0 | Sell | 187,261 | 141 | LSE | |
| 07:49:55 | 153.5 | 13 | AT | 153.5 | 154.0 | Sell | 184,614 | 140 | LSE | |
| 07:49:55 | 153.5 | 222 | AT | 153.5 | 154.0 | Sell | 184,601 | 139 | LSE | |
| 07:49:12 | 155.5 | 25132 | O | 153.5 | 154.0 | Buy | 184,379 | 138 | LSE | |
| 07:33:13 | 154.0 | 545 | AT | 153.0 | 154.0 | Buy | 159,247 | 137 | LSE | |
| 07:33:13 | 154.0 | 233 | AT | 153.0 | 154.0 | Buy | 158,702 | 136 | LSE | |
| 07:33:04 | 153.24 | 1400 | O | 153.0 | 154.0 | Sell | 158,469 | 135 | LSE | |
| 07:25:41 | 154.0 | 17 | AT | 153.0 | 154.0 | Buy | 157,069 | 134 | LSE | |
| 07:23:41 | 154.0 | 1 | O | 153.5 | 154.0 | Buy | 157,052 | 133 | LSE | |
| 07:17:21 | 154.0 | 130 | AT | 153.5 | 154.0 | Buy | 157,051 | 132 | LSE | |
| 07:15:05 | 154.0 | 589 | AT | 153.5 | 154.0 | Buy | 156,921 | 131 | LSE | |
| 07:14:32 | 154.0 | 1200 | AT | 153.5 | 154.0 | Buy | 156,332 | 130 | LSE | |
| 07:14:31 | 154.0 | 2581 | AT | 153.5 | 154.0 | Buy | 155,132 | 129 | LSE | |
| 07:14:31 | 154.0 | 250 | AT | 153.5 | 154.0 | Buy | 152,551 | 128 | LSE | |
| 07:10:22 | 154.0 | 2727 | AT | 153.5 | 154.5 | 152,301 | 127 | LSE | ||
| 07:10:22 | 154.0 | 1593 | AT | 153.5 | 154.0 | Buy | 149,574 | 126 | LSE | |
| 07:10:22 | 154.0 | 567 | AT | 153.5 | 154.0 | Buy | 147,981 | 125 | LSE | |
| 07:10:22 | 154.0 | 680 | AT | 153.5 | 154.0 | Buy | 147,414 | 124 | LSE | |
| 07:10:22 | 154.0 | 2160 | AT | 153.5 | 154.0 | Buy | 146,734 | 123 | LSE | |
| 07:10:22 | 154.0 | 2040 | AT | 153.0 | 154.0 | Buy | 144,574 | 122 | LSE | |
| 07:10:22 | 154.0 | 2160 | AT | 153.0 | 154.0 | Buy | 142,534 | 121 | LSE | |
| 07:10:22 | 154.0 | 800 | AT | 153.5 | 154.0 | Buy | 140,374 | 120 | LSE | |
| 07:10:22 | 154.0 | 680 | AT | 153.5 | 154.0 | Buy | 139,574 | 119 | LSE | |
| 07:10:22 | 154.0 | 1480 | AT | 153.5 | 154.0 | Buy | 138,894 | 118 | LSE | |
| 07:10:22 | 154.0 | 680 | AT | 153.5 | 154.0 | Buy | 137,414 | 117 | LSE | |
| 07:10:22 | 154.0 | 2160 | AT | 153.5 | 154.0 | Buy | 136,734 | 116 | LSE | |
| 07:10:22 | 154.0 | 1899 | AT | 153.5 | 154.5 | 134,574 | 115 | LSE | ||
| 07:10:22 | 154.0 | 261 | AT | 153.5 | 154.0 | Buy | 132,675 | 114 | LSE | |
| 07:10:22 | 154.0 | 1980 | AT | 153.5 | 154.0 | Buy | 132,414 | 113 | LSE | |
| 07:10:22 | 154.0 | 599 | AT | 153.5 | 154.0 | Buy | 130,434 | 112 | LSE | |
| 07:10:22 | 154.0 | 2160 | AT | 153.5 | 154.0 | Buy | 129,835 | 111 | LSE | |
| 07:10:22 | 154.0 | 1186 | AT | 153.5 | 154.5 | 127,675 | 110 | LSE | ||
| 07:10:22 | 154.0 | 14 | AT | 153.5 | 154.0 | Buy | 126,489 | 109 | LSE | |
| 07:10:22 | 154.0 | 10 | AT | 153.5 | 154.0 | Buy | 126,475 | 108 | LSE | |
| 07:10:22 | 154.0 | 463 | AT | 153.5 | 154.0 | Buy | 126,465 | 107 | LSE | |
| 07:10:22 | 154.0 | 487 | AT | 153.5 | 154.0 | Buy | 126,002 | 106 | LSE | |
| 07:10:22 | 154.0 | 1673 | AT | 153.5 | 154.0 | Buy | 125,515 | 105 | LSE | |
| 07:10:22 | 154.0 | 1673 | AT | 153.0 | 154.0 | Buy | 123,842 | 104 | LSE | |
| 07:09:30 | 154.0 | 704 | AT | 153.5 | 154.0 | Buy | 122,169 | 103 | LSE | |
| 07:09:30 | 154.0 | 2321 | AT | 153.5 | 154.0 | Buy | 121,465 | 102 | LSE | |
| 07:09:30 | 154.0 | 125 | AT | 153.5 | 154.0 | Buy | 119,144 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
