£1,124
-1,31%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,15 | 1,15 | 1,14 | 1,15 | 1,33% | - |
| 19.03.2026 | 1,17 | 1,17 | 1,13 | 1,14 | -1,74% | - |
| 18.03.2026 | 1,20 | 1,20 | 1,16 | 1,16 | -3,03% | - |
| 17.03.2026 | 1,20 | 1,21 | 1,18 | 1,20 | -0,71% | - |
| 16.03.2026 | 1,22 | 1,23 | 1,20 | 1,20 | -2,56% | - |
| 13.03.2026 | 1,24 | 1,25 | 1,23 | 1,24 | -0,03% | - |
| 12.03.2026 | 1,25 | 1,26 | 1,23 | 1,24 | -1,22% | - |
| 11.03.2026 | 1,27 | 1,28 | 1,25 | 1,25 | -0,98% | - |
| 10.03.2026 | 1,27 | 1,29 | 1,26 | 1,26 | 0,48% | - |
| 09.03.2026 | 1,29 | 1,29 | 1,26 | 1,26 | -1,80% | - |
| 06.03.2026 | 1,31 | 1,31 | 1,28 | 1,28 | -0,61% | - |
| 05.03.2026 | 1,29 | 1,30 | 1,27 | 1,29 | 1,36% | - |
| 04.03.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -0,80% | - |
| 03.03.2026 | 1,30 | 1,30 | 1,27 | 1,28 | -0,30% | - |
| 02.03.2026 | 1,32 | 1,32 | 1,28 | 1,29 | -1,98% | - |
| 27.02.2026 | 1,35 | 1,35 | 1,31 | 1,31 | -0,30% | - |
| 26.02.2026 | 1,34 | 1,34 | 1,32 | 1,32 | 0,42% | - |
| 25.02.2026 | 1,35 | 1,35 | 1,30 | 1,31 | -0,34% | - |
| 24.02.2026 | 1,37 | 1,37 | 1,31 | 1,31 | -1,26% | - |
| 23.02.2026 | 1,38 | 1,38 | 1,33 | 1,33 | -2,45% | - |
| 20.02.2026 | 1,36 | 1,37 | 1,35 | 1,36 | 2,41% | - |
| 19.02.2026 | 1,37 | 1,37 | 1,33 | 1,33 | -0,94% | - |
| 18.02.2026 | 1,37 | 1,37 | 1,34 | 1,35 | 0,37% | - |
| 17.02.2026 | 1,38 | 1,38 | 1,34 | 1,34 | -1,75% | - |
| 16.02.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -0,40% | - |
| 13.02.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -0,82% | - |
| 12.02.2026 | 1,38 | 1,40 | 1,38 | 1,38 | -0,52% | - |
| 11.02.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,61% | - |
| 10.02.2026 | 1,40 | 1,40 | 1,38 | 1,40 | 0,21% | - |
| 09.02.2026 | 1,40 | 1,41 | 1,39 | 1,39 | -0,54% | - |
| 06.02.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,28% | - |
| 05.02.2026 | 1,42 | 1,43 | 1,40 | 1,40 | -2,13% | - |
| 04.02.2026 | 1,41 | 1,43 | 1,40 | 1,43 | 0,97% | - |
| 03.02.2026 | 1,42 | 1,42 | 1,40 | 1,41 | -0,23% | - |
| 02.02.2026 | 1,38 | 1,42 | 1,36 | 1,42 | 3,26% | - |
| 30.01.2026 | 1,37 | 1,37 | 1,36 | 1,37 | 0,18% | - |
| 29.01.2026 | 1,37 | 1,40 | 1,36 | 1,37 | -0,54% | - |
| 28.01.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 1,50% | - |
| 27.01.2026 | 1,37 | 1,37 | 1,34 | 1,36 | -0,88% | - |
| 26.01.2026 | 1,36 | 1,38 | 1,36 | 1,37 | 0,43% | - |
| 23.01.2026 | 1,36 | 1,37 | 1,36 | 1,36 | 0,57% | - |
| 22.01.2026 | 1,34 | 1,36 | 1,34 | 1,36 | 1,24% | - |
| 21.01.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -0,68% | - |
| 20.01.2026 | 1,40 | 1,40 | 1,35 | 1,35 | -0,87% | - |
| 19.01.2026 | 1,41 | 1,41 | 1,36 | 1,36 | -2,13% | - |
| 16.01.2026 | 1,41 | 1,41 | 1,38 | 1,39 | 1,15% | - |
| 15.01.2026 | 1,40 | 1,40 | 1,37 | 1,37 | -1,09% | - |
| 14.01.2026 | 1,41 | 1,41 | 1,37 | 1,39 | -0,52% | - |
| 13.01.2026 | 1,41 | 1,41 | 1,37 | 1,40 | 0,47% | - |
| 12.01.2026 | 1,41 | 1,41 | 1,37 | 1,39 | 1,08% | - |
| 09.01.2026 | 1,37 | 1,38 | 1,36 | 1,37 | 0,81% | - |
| 08.01.2026 | 1,36 | 1,38 | 1,36 | 1,36 | 0,35% | - |
| 07.01.2026 | 1,37 | 1,39 | 1,36 | 1,36 | -0,91% | - |
| 06.01.2026 | 1,35 | 1,38 | 1,35 | 1,37 | 0,91% | - |
| 05.01.2026 | 1,37 | 1,39 | 1,35 | 1,36 | 0,23% | - |
| 02.01.2026 | 1,38 | 1,38 | 1,36 | 1,36 | -1,94% | - |
| 30.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,25% | - |
| 29.12.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,09% | - |
| 23.12.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,54% | - |
| 22.12.2025 | 1,39 | 1,40 | 1,39 | 1,40 | 3,79% | - |
| 18.12.2025 | 1,38 | 1,38 | 1,34 | 1,35 | -1,01% | - |
| 17.12.2025 | 1,37 | 1,38 | 1,36 | 1,36 | 0,18% | - |
| 16.12.2025 | 1,37 | 1,38 | 1,36 | 1,36 | -0,66% | - |
| 15.12.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 1,64% | - |
| 11.12.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,42% | - |
| 10.12.2025 | 1,34 | 1,35 | 1,34 | 1,35 | -0,45% | - |
| 09.12.2025 | 1,36 | 1,37 | 1,35 | 1,36 | -0,01% | - |
| 08.12.2025 | 1,40 | 1,41 | 1,36 | 1,36 | -1,90% | - |
| 04.12.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -1,37% | - |
| 03.12.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,62% | - |
| 02.12.2025 | 1,42 | 1,42 | 1,41 | 1,41 | -0,43% | - |
| 01.12.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,47% | - |
| 27.11.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,21% | - |
| 26.11.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 1,96% | - |
| 25.11.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -0,85% | - |
| 24.11.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 1,37% | - |
| 20.11.2025 | 1,37 | 1,37 | 1,36 | 1,36 | 0,55% | - |
| 19.11.2025 | 1,35 | 1,36 | 1,35 | 1,35 | 0,65% | - |
| 18.11.2025 | 1,36 | 1,36 | 1,34 | 1,35 | -1,10% | - |
| 17.11.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -0,15% | - |
| 13.11.2025 | 1,45 | 1,45 | 1,36 | 1,36 | -6,45% | - |
| 12.11.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 1,51% | - |
| 11.11.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,20% | - |
| 10.11.2025 | 1,41 | 1,44 | 1,41 | 1,43 | 0,99% | - |
| 06.11.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,30% | - |
| 05.11.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 0,17% | - |
| 04.11.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -0,35% | - |
| 03.11.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,16% | - |
| 30.10.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -1,19% | - |
| 29.10.2025 | 1,44 | 1,44 | 1,42 | 1,43 | 1,14% | - |
| 28.10.2025 | 1,44 | 1,44 | 1,41 | 1,42 | -1,31% | - |
| 27.10.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -1,32% | - |
| 23.10.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,66% | - |
| 22.10.2025 | 1,44 | 1,46 | 1,43 | 1,46 | 2,34% | - |
| 21.10.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,38% | - |
| 20.10.2025 | 1,45 | 1,45 | 1,43 | 1,43 | -0,48% | - |
| 16.10.2025 | 1,43 | 1,45 | 1,43 | 1,44 | 0,42% | - |
| 15.10.2025 | 1,45 | 1,46 | 1,44 | 1,44 | -1,60% | - |
| 14.10.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,32% | - |
| 13.10.2025 | 1,38 | 1,44 | 1,38 | 1,44 | 0,33% | - |