James Halstead PLC (JHD)

JHD
🏛️ 영국 →
149.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 282.92 290.33 282.92 287.00 0.0M
2021-12-30 283.70 288.00 281.68 288.00 0.0M
2021-12-29 275.00 285.00 275.00 285.00 0.1M
2021-12-24 281.75 283.20 277.95 278.50 0.1M
2021-12-23 283.00 285.00 281.23 284.00 0.1M
2021-12-22 276.44 283.00 276.44 277.00 0.0M
2021-12-21 283.21 284.22 280.00 280.00 0.1M
2021-12-20 274.00 285.00 271.46 285.00 0.1M
2021-12-17 279.33 282.00 277.00 278.00 0.1M
2021-12-16 278.00 280.00 277.00 277.00 0.0M
2021-12-15 275.83 285.00 275.00 280.00 0.0M
2021-12-14 276.00 278.00 273.00 273.00 0.0M
2021-12-13 278.40 283.50 270.00 275.00 0.1M
2021-12-10 275.00 285.00 274.00 285.00 0.1M
2021-12-09 280.75 282.00 276.00 276.00 0.1M
2021-12-08 281.05 281.05 277.00 280.00 0.1M
2021-12-07 273.76 283.64 270.00 280.00 0.1M
2021-12-06 272.00 273.00 269.00 273.00 0.3M
2021-12-03 271.50 273.00 269.98 271.00 0.1M
2021-12-02 276.37 276.37 269.00 275.00 0.1M
2021-12-01 274.00 276.88 269.85 275.00 0.3M
2021-11-30 276.82 278.00 273.68 276.00 0.2M
2021-11-29 272.00 278.00 271.00 278.00 0.0M
2021-11-26 274.95 278.00 268.00 275.00 0.1M
2021-11-25 278.65 278.65 268.00 276.00 0.1M
2021-11-24 282.80 282.80 275.00 276.00 0.0M
2021-11-23 285.00 285.00 277.00 284.00 0.2M
2021-11-22 277.00 285.00 277.00 280.00 0.1M
2021-11-19 278.94 284.00 277.00 283.00 0.1M
2021-11-18 287.50 287.50 276.00 284.00 0.1M
2021-11-17 282.99 288.00 282.83 284.00 0.1M
2021-11-16 287.21 287.21 283.00 283.00 0.1M
2021-11-15 283.00 289.00 278.25 284.00 0.1M
2021-11-12 279.48 281.00 277.50 281.00 0.1M
2021-11-11 278.00 281.22 278.00 280.00 0.3M
2021-11-10 283.50 285.00 278.00 283.00 0.1M
2021-11-09 287.00 289.00 281.00 281.00 0.1M
2021-11-08 289.00 289.00 280.68 284.00 0.1M
2021-11-05 279.60 289.00 277.00 289.00 0.2M
2021-11-04 275.28 287.00 271.00 287.00 0.5M
2021-11-03 276.45 277.00 270.00 273.00 0.2M
2021-11-02 277.08 279.00 275.00 277.00 0.2M
2021-11-01 278.00 280.00 270.00 275.00 0.2M
2021-10-29 271.60 279.50 270.20 278.00 0.1M
2021-10-28 273.78 277.00 271.49 277.00 0.1M
2021-10-27 274.37 276.69 268.00 273.00 0.1M
2021-10-26 270.00 275.00 268.35 273.00 0.1M
2021-10-25 274.00 275.00 270.15 275.00 0.0M
2021-10-22 276.21 276.60 271.00 271.00 0.1M
2021-10-21 277.00 280.50 272.00 273.00 0.2M
2021-10-20 279.85 280.00 276.00 280.00 0.1M
2021-10-19 279.00 282.00 277.00 279.00 0.2M
2021-10-18 275.00 277.72 271.00 276.00 0.3M
2021-10-15 274.00 278.00 270.25 271.00 0.0M
2021-10-14 266.75 274.00 266.00 273.00 0.2M
2021-10-13 267.00 269.00 265.00 268.00 0.1M
2021-10-12 265.00 267.00 263.00 267.00 0.1M
2021-10-11 265.00 267.00 259.00 265.00 0.3M
2021-10-08 268.00 269.16 265.00 265.00 0.3M
2021-10-07 270.00 270.00 262.00 270.00 0.2M
2021-10-06 265.00 270.00 265.00 265.00 0.1M
2021-10-05 271.25 272.00 265.00 268.00 0.1M
2021-10-04 270.00 278.65 269.00 269.00 0.2M
2021-10-01 264.60 265.00 260.00 260.00 0.0M
2021-09-30 264.60 266.00 261.78 263.00 0.1M
2021-09-29 267.00 267.00 261.00 265.00 0.1M
2021-09-28 268.45 269.80 261.64 264.00 0.1M
2021-09-27 273.00 273.60 266.50 267.00 0.3M
2021-09-24 269.92 277.00 269.50 273.00 0.1M
2021-09-23 271.28 273.00 268.24 273.00 0.0M
2021-09-22 274.90 277.00 267.00 273.00 0.1M
2021-09-21 277.50 280.00 272.00 272.00 0.2M
2021-09-20 272.63 279.00 272.63 278.00 0.1M
2021-09-17 270.24 279.00 270.00 277.00 0.1M
2021-09-16 268.00 274.00 267.00 270.00 0.1M
2021-09-15 269.00 271.00 267.00 269.00 0.1M
2021-09-14 275.00 276.00 270.00 270.50 0.2M
2021-09-13 277.45 278.00 273.00 273.00 0.1M
2021-09-10 277.75 280.00 272.76 276.50 0.2M
2021-09-09 278.50 279.88 277.00 278.00 0.0M
2021-09-08 281.36 284.00 276.00 277.00 0.1M
2021-09-07 283.00 284.00 280.12 281.50 0.3M
2021-09-06 278.00 282.00 275.00 281.00 0.1M
2021-09-03 283.74 284.00 276.00 278.00 0.1M
2021-09-02 285.66 287.00 282.88 283.00 0.1M
2021-09-01 286.00 287.00 282.75 287.00 0.5M
2021-08-31 285.00 287.00 278.63 287.00 0.1M
2021-08-27 285.00 290.00 281.00 285.00 0.1M
2021-08-26 282.43 284.00 280.00 283.00 0.0M
2021-08-25 285.74 285.74 279.00 283.00 0.0M
2021-08-24 284.45 285.50 282.00 285.00 0.1M
2021-08-23 282.00 285.00 281.50 285.00 0.1M
2021-08-20 282.80 284.00 277.00 281.00 0.1M
2021-08-19 278.77 283.58 278.77 282.00 0.1M
2021-08-18 280.50 284.00 275.50 284.00 0.1M
2021-08-17 281.45 283.72 280.00 280.00 0.0M
2021-08-16 283.00 283.00 275.00 278.00 0.1M
2021-08-13 284.74 287.00 275.00 275.00 0.1M
2021-08-12 289.00 292.40 285.00 283.50 0.1M
2021-08-11 288.74 290.00 281.00 289.00 0.1M
2021-08-10 277.33 288.00 274.00 286.00 0.1M
2021-08-09 279.38 282.00 275.00 278.00 0.0M
2021-08-06 278.79 282.00 275.00 282.00 0.1M
2021-08-05 278.00 281.00 272.00 281.00 0.1M
2021-08-04 282.00 282.00 273.00 277.00 0.1M
2021-08-03 270.75 284.65 270.58 280.00 0.0M
2021-08-02 272.23 275.00 266.00 275.00 0.3M
2021-07-30 272.50 275.80 268.00 268.00 0.1M
2021-07-29 281.27 281.31 272.00 273.00 0.3M
2021-07-28 276.00 281.76 271.00 280.00 0.1M
2021-07-27 279.00 279.88 265.00 275.00 0.1M
2021-07-26 283.68 283.68 271.00 280.00 0.4M
2021-07-23 276.00 282.00 274.96 282.00 0.1M
2021-07-22 273.80 279.00 273.14 278.00 0.0M
2021-07-21 273.80 285.00 270.00 277.00 0.1M
2021-07-20 272.00 285.00 270.00 271.00 0.2M
2021-07-19 270.80 275.00 266.47 271.00 0.1M
2021-07-16 265.00 271.00 263.00 269.00 0.0M
2021-07-15 266.63 275.00 260.00 270.00 0.1M
2021-07-14 269.48 271.36 264.00 270.00 0.1M
2021-07-13 273.50 273.50 265.00 269.00 0.1M
2021-07-12 275.00 275.00 266.00 266.00 0.1M
2021-07-09 263.61 275.00 259.99 275.00 0.1M
2021-07-08 262.00 267.00 261.01 265.00 0.1M
2021-07-07 257.25 266.00 257.25 266.00 0.2M
2021-07-06 260.45 262.00 255.00 262.00 0.0M
2021-07-05 256.20 260.50 256.00 256.00 0.0M
2021-07-02 253.00 260.75 253.00 256.00 0.1M
2021-07-01 257.20 263.00 255.00 257.00 0.1M
2021-06-30 259.34 260.00 254.00 260.00 0.1M
2021-06-29 259.80 260.00 254.00 260.00 0.1M
2021-06-28 253.00 262.00 252.90 259.00 0.2M
2021-06-25 255.00 265.00 253.25 265.00 0.1M
2021-06-24 251.00 258.55 251.00 255.00 0.0M
2021-06-23 257.60 259.50 253.00 257.00 0.1M
2021-06-22 259.88 260.00 254.00 259.00 0.1M
2021-06-21 250.00 259.00 250.00 257.00 0.1M
2021-06-18 258.50 259.00 251.00 251.00 0.0M
2021-06-17 257.39 257.39 252.00 257.00 0.1M
2021-06-16 256.93 256.93 253.00 253.00 0.1M
2021-06-15 260.00 260.00 251.00 252.00 0.1M
2021-06-14 251.00 256.00 250.00 256.00 0.0M
2021-06-11 252.93 255.00 250.00 251.00 0.1M
2021-06-10 252.85 254.00 246.97 250.00 0.1M
2021-06-09 254.25 255.00 250.00 251.00 0.1M
2021-06-08 255.00 255.00 250.00 253.00 0.1M
2021-06-07 248.00 254.00 248.00 252.00 0.0M
2021-06-04 250.46 253.00 245.00 252.00 0.1M
2021-06-03 251.65 252.00 249.00 251.00 0.1M
2021-06-02 251.00 253.00 248.00 248.50 0.0M
2021-06-01 252.00 253.00 248.00 249.50 0.0M
2021-05-28 246.00 254.00 246.00 250.00 0.1M
2021-05-27 249.48 250.00 245.00 245.00 0.2M
2021-05-26 250.00 251.00 247.25 251.00 0.0M
2021-05-25 251.00 251.00 247.00 250.00 0.0M
2021-05-24 249.00 255.00 249.00 251.00 0.1M
2021-05-21 253.50 253.50 246.25 249.00 0.4M
2021-05-20 248.50 254.53 248.50 252.00 0.2M
2021-05-19 250.00 254.00 249.00 249.00 0.1M
2021-05-18 250.00 253.00 249.50 251.00 0.1M
2021-05-17 250.63 255.00 247.00 251.00 0.1M
2021-05-14 247.49 253.00 247.49 251.00 0.1M
2021-05-13 247.50 251.84 246.04 247.00 0.0M
2021-05-12 246.53 251.00 245.00 248.50 0.1M
2021-05-11 253.06 256.00 246.50 249.50 0.1M
2021-05-10 249.50 253.31 249.00 249.00 0.1M
2021-05-07 257.39 259.00 250.00 250.00 0.1M
2021-05-06 248.85 259.00 248.85 252.00 0.1M
2021-05-05 250.55 256.00 249.50 255.00 0.2M
2021-05-04 246.50 253.00 246.00 246.00 0.1M
2021-04-30 250.85 253.49 246.50 253.00 0.2M
2021-04-29 254.00 254.35 248.50 251.00 0.1M
2021-04-28 253.00 256.95 248.15 252.00 0.1M
2021-04-27 258.00 258.00 249.36 252.00 0.1M
2021-04-26 251.00 257.40 250.00 254.00 0.3M
2021-04-23 254.32 257.15 251.00 255.00 0.1M
2021-04-22 251.50 254.00 240.27 254.00 0.1M
2021-04-21 252.50 255.00 251.00 251.00 0.3M
2021-04-20 252.50 257.51 250.00 250.00 0.1M
2021-04-19 252.00 260.00 252.00 260.00 0.1M
2021-04-16 258.25 258.25 251.00 253.00 0.8M
2021-04-15 259.00 259.00 251.00 251.00 0.1M
2021-04-14 262.00 265.00 253.00 256.00 0.1M
2021-04-13 256.00 261.00 248.69 261.00 0.1M
2021-04-12 252.00 259.00 246.50 251.00 0.1M
2021-04-09 252.00 259.00 246.50 254.00 0.1M
2021-04-08 253.39 254.00 247.50 253.00 0.1M
2021-04-07 253.10 253.10 249.50 249.50 0.2M
2021-04-06 251.16 255.00 246.50 249.00 0.2M
2021-04-01 250.00 254.00 246.00 249.00 0.2M
2021-03-31 258.39 258.39 246.00 249.00 0.1M
2021-03-30 254.60 258.55 251.00 255.00 0.1M
2021-03-29 258.00 258.40 249.50 255.00 0.1M
2021-03-26 255.04 259.00 254.00 254.00 0.1M
2021-03-25 259.00 262.00 254.78 257.00 0.2M
2021-03-24 262.60 264.00 260.00 262.00 0.1M
2021-03-23 266.28 266.28 259.00 264.00 0.1M
2021-03-22 263.46 268.00 261.00 266.00 0.1M
2021-03-19 261.00 266.46 259.40 265.00 0.1M
2021-03-18 261.00 265.15 258.00 265.00 0.1M
2021-03-17 261.00 264.00 258.50 263.00 0.1M
2021-03-16 259.80 264.00 258.46 261.00 0.1M
2021-03-15 256.46 264.00 256.46 258.00 0.7M
2021-03-12 257.68 259.00 256.36 258.00 0.2M
2021-03-11 256.00 259.00 254.75 255.00 0.0M
2021-03-10 255.00 258.40 254.00 257.00 0.1M
2021-03-09 257.66 259.00 253.00 255.00 0.1M
2021-03-08 251.03 261.00 247.20 259.00 0.1M
2021-03-05 250.49 256.00 247.50 255.00 0.2M
2021-03-04 248.00 254.00 247.70 254.00 0.1M
2021-03-03 245.70 255.00 242.10 250.00 0.1M
2021-03-02 243.00 247.45 240.88 245.00 0.1M
2021-03-01 246.80 248.00 243.50 243.50 0.0M
2021-02-26 251.76 255.00 245.50 249.00 0.0M
2021-02-25 251.48 253.00 245.50 245.50 0.2M
2021-02-24 250.64 253.00 246.93 249.00 0.1M
2021-02-23 248.75 250.00 246.50 247.00 0.1M
2021-02-22 250.25 250.60 245.50 250.00 0.0M
2021-02-19 250.50 252.00 245.00 250.00 0.1M
2021-02-18 251.54 257.00 245.00 245.00 0.1M
2021-02-17 250.00 256.00 250.00 250.00 0.0M
2021-02-16 256.80 256.80 250.00 250.00 0.1M
2021-02-15 258.00 262.88 250.00 250.00 0.1M
2021-02-12 256.48 260.08 256.00 260.00 0.1M
2021-02-11 260.55 263.67 258.00 261.00 0.1M
2021-02-10 262.80 265.00 258.00 258.00 0.1M
2021-02-09 255.00 265.00 255.00 258.00 0.0M
2021-02-08 263.00 263.00 256.84 257.50 0.1M
2021-02-05 259.00 267.00 251.00 251.00 0.1M
2021-02-04 253.88 260.00 253.88 256.00 0.1M
2021-02-03 255.00 257.55 251.00 254.00 0.1M
2021-02-02 255.00 259.00 252.10 255.00 0.1M
2021-02-01 252.00 260.00 251.96 252.00 0.1M
2021-01-29 246.50 250.00 241.25 247.50 0.0M
2021-01-28 249.88 253.78 240.00 246.00 0.1M
2021-01-27 250.75 254.00 250.00 251.00 0.1M
2021-01-26 254.00 254.37 246.50 251.00 0.0M
2021-01-25 254.80 254.80 246.00 250.00 0.3M
2021-01-22 255.00 255.00 249.74 252.00 0.2M
2021-01-21 253.00 255.00 249.33 255.00 0.1M
2021-01-20 250.00 255.00 250.00 255.00 0.1M
2021-01-19 253.83 254.00 246.00 249.00 0.1M
2021-01-18 248.80 254.00 245.50 245.50 0.1M
2021-01-15 249.50 254.00 245.67 246.50 0.1M
2021-01-14 249.13 253.50 247.50 248.00 0.0M
2021-01-13 245.01 254.00 244.72 248.00 0.0M
2021-01-12 249.02 250.00 245.50 245.50 0.0M
2021-01-11 249.67 249.67 244.50 245.00 0.1M
2021-01-08 249.50 249.50 246.00 246.00 0.2M
2021-01-07 247.20 249.00 245.50 247.50 0.2M
2021-01-06 248.35 249.44 243.55 246.00 0.0M
2021-01-05 242.50 249.00 242.00 243.00 0.0M
2021-01-04 245.78 252.79 239.50 242.50 0.1M