£1,431
-1,26%
Echtzeit-Aktienkurs James Halstead PLC
Bid:
Ask:
Aktienkurse zur James Halstead PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,42 | 1,44 | 1,42 | 1,44 | -0,38% | - |
| 21.08.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,30% | - |
| 20.08.2025 | 1,44 | 1,45 | 1,44 | 1,45 | 1,30% | - |
| 19.08.2025 | 1,45 | 1,45 | 1,43 | 1,43 | 0,74% | - |
| 18.08.2025 | 1,40 | 1,44 | 1,40 | 1,42 | -0,76% | - |
| 15.08.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -0,19% | - |
| 14.08.2025 | 1,47 | 1,48 | 1,43 | 1,44 | -2,70% | - |
| 13.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,03% | - |
| 12.08.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -1,41% | - |
| 11.08.2025 | 1,42 | 1,50 | 1,42 | 1,50 | 0,56% | - |
| 08.08.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -0,56% | - |
| 07.08.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 1,25% | - |
| 06.08.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,27% | - |
| 05.08.2025 | 1,50 | 1,50 | 1,46 | 1,46 | -2,25% | - |
| 04.08.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -0,27% | - |
| 01.08.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,07% | - |
| 31.07.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,50% | - |
| 30.07.2025 | 1,49 | 1,49 | 1,47 | 1,49 | -0,21% | - |
| 29.07.2025 | 1,55 | 1,55 | 1,46 | 1,49 | -4,63% | - |
| 28.07.2025 | 1,51 | 1,59 | 1,51 | 1,57 | -0,10% | - |
| 25.07.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,68% | - |
| 24.07.2025 | 1,57 | 1,58 | 1,56 | 1,56 | -0,49% | - |
| 23.07.2025 | 1,58 | 1,59 | 1,55 | 1,57 | 0,17% | - |
| 22.07.2025 | 1,60 | 1,60 | 1,55 | 1,56 | -0,41% | - |
| 21.07.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -0,98% | - |
| 18.07.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 1,49% | - |
| 17.07.2025 | 1,57 | 1,59 | 1,56 | 1,56 | 0,12% | - |
| 16.07.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -1,74% | - |
| 15.07.2025 | 1,59 | 1,61 | 1,59 | 1,59 | 0,51% | - |
| 14.07.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,74% | - |
| 11.07.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 0,18% | - |
| 10.07.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 0,08% | - |
| 09.07.2025 | 1,59 | 1,61 | 1,59 | 1,59 | 0,51% | - |
| 08.07.2025 | 1,60 | 1,60 | 1,57 | 1,58 | -0,77% | - |
| 07.07.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -0,92% | - |
| 04.07.2025 | 1,61 | 1,63 | 1,61 | 1,61 | -0,33% | - |
| 03.07.2025 | 1,61 | 1,63 | 1,61 | 1,61 | -0,40% | - |
| 02.07.2025 | 1,63 | 1,64 | 1,61 | 1,62 | 1,38% | - |
| 16.06.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,11% | - |
| 13.06.2025 | 1,59 | 1,60 | 1,58 | 1,59 | -0,13% | - |
| 12.06.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 0,33% | - |
| 11.06.2025 | 1,57 | 1,60 | 1,57 | 1,59 | 0,25% | - |
| 10.06.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,90% | - |
| 09.06.2025 | 1,62 | 1,63 | 1,61 | 1,62 | -0,51% | - |
| 06.06.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,25% | - |
| 05.06.2025 | 1,61 | 1,62 | 1,60 | 1,62 | 0,51% | - |
| 04.06.2025 | 1,59 | 1,61 | 1,59 | 1,61 | 1,30% | - |
| 03.06.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 1,75% | - |
| 02.06.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -1,27% | - |
| 30.05.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -0,86% | - |
| 29.05.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,52% | - |
| 28.05.2025 | 1,60 | 1,63 | 1,60 | 1,61 | -0,42% | - |
| 27.05.2025 | 1,64 | 1,64 | 1,61 | 1,61 | -1,75% | - |
| 26.05.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,17% | - |
| 23.05.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,19% | - |
| 22.05.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,32% | - |
| 21.05.2025 | 1,67 | 1,68 | 1,63 | 1,65 | -1,44% | - |
| 20.05.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -1,56% | - |
| 19.05.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 0,72% | - |
| 16.05.2025 | 1,68 | 1,69 | 1,67 | 1,69 | 1,27% | - |
| 15.05.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 1,55% | - |
| 14.05.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -1,31% | - |
| 13.05.2025 | 1,62 | 1,67 | 1,62 | 1,66 | 1,89% | - |
| 12.05.2025 | 1,66 | 1,70 | 1,63 | 1,63 | -2,40% | - |
| 09.05.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 2,18% | - |
| 08.05.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,64% | - |
| 07.05.2025 | 1,63 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 06.05.2025 | 1,59 | 1,63 | 1,58 | 1,63 | 1,93% | - |
| 05.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,12% | - |
| 02.05.2025 | 1,58 | 1,59 | 1,58 | 1,59 | 4,03% | - |
| 30.04.2025 | 1,54 | 1,54 | 1,52 | 1,53 | 0,12% | - |
| 29.04.2025 | 1,52 | 1,53 | 1,51 | 1,53 | 0,53% | - |
| 28.04.2025 | 1,50 | 1,54 | 1,50 | 1,52 | 1,87% | - |
| 25.04.2025 | 1,46 | 1,50 | 1,46 | 1,49 | 1,71% | - |
| 24.04.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,71% | - |
| 23.04.2025 | 1,48 | 1,48 | 1,46 | 1,48 | -0,16% | - |
| 22.04.2025 | 1,46 | 1,49 | 1,45 | 1,48 | -0,24% | - |
| 17.04.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 0,90% | - |
| 16.04.2025 | 1,41 | 1,47 | 1,41 | 1,47 | 3,47% | - |
| 15.04.2025 | 1,40 | 1,43 | 1,40 | 1,42 | 1,37% | - |
| 14.04.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,05% | - |
| 11.04.2025 | 1,40 | 1,40 | 1,39 | 1,40 | -0,02% | - |
| 10.04.2025 | 1,39 | 1,41 | 1,38 | 1,40 | 4,28% | - |
| 09.04.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -0,47% | - |
| 08.04.2025 | 1,39 | 1,39 | 1,35 | 1,35 | -0,62% | - |
| 07.04.2025 | 1,28 | 1,37 | 1,28 | 1,36 | 0,92% | - |
| 04.04.2025 | 1,39 | 1,40 | 1,33 | 1,35 | -3,22% | - |
| 03.04.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,98% | - |
| 02.04.2025 | 1,42 | 1,43 | 1,39 | 1,41 | -1,55% | - |
| 01.04.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -1,13% | - |
| 31.03.2025 | 1,47 | 1,47 | 1,44 | 1,44 | -2,41% | - |
| 28.03.2025 | 1,50 | 1,50 | 1,47 | 1,48 | -1,66% | - |
| 27.03.2025 | 1,47 | 1,51 | 1,47 | 1,50 | 2,33% | - |
| 26.03.2025 | 1,49 | 1,49 | 1,47 | 1,47 | -0,82% | - |
| 25.03.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -3,02% | - |
| 24.03.2025 | 1,50 | 1,54 | 1,50 | 1,53 | 1,56% | - |
| 21.03.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -1,85% | - |
| 20.03.2025 | 1,51 | 1,54 | 1,50 | 1,53 | 1,05% | - |
| 19.03.2025 | 1,53 | 1,53 | 1,51 | 1,52 | -1,37% | - |
| 18.03.2025 | 1,53 | 1,55 | 1,53 | 1,54 | 0,52% | - |