UK markets closed

James Halstead plc (HSJA.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.18000.0000 (0.00%)
At close: 04:12PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.18002.18002.16002.18002.1800-
20 Jun 20242.18002.18002.16002.18002.1800-
19 Jun 20242.20002.20002.18002.18002.1800-
18 Jun 20242.20002.20002.18002.18002.1800-
17 Jun 20242.20002.20002.20002.20002.2000-
14 Jun 20242.24002.24002.20002.22002.2200-
13 Jun 20242.20002.26002.20002.24002.2400-
12 Jun 20242.18002.20002.14002.20002.2000-
11 Jun 20242.18002.18002.14002.18002.1800-
10 Jun 20242.18002.18002.16002.18002.1800-
07 Jun 20242.16002.16002.16002.16002.1600-
06 Jun 20242.20002.20002.16002.16002.1600-
05 Jun 20242.20002.22002.20002.20002.2000-
04 Jun 20242.22002.22002.22002.22002.2200-
03 Jun 20242.20002.20002.20002.20002.2000-
31 May 20242.16002.22002.16002.22002.2200-
30 May 20242.18002.18002.16002.16002.1600-
29 May 20242.20002.20002.20002.20002.2000-
28 May 20242.22002.22002.22002.22002.2200-
27 May 20242.22002.22002.22002.22002.2200-
24 May 20242.26002.26002.22002.22002.2200-
23 May 20242.24002.26002.24002.26002.2600-
22 May 20242.26002.26002.24002.26002.2600-
21 May 20242.26002.28002.24002.24002.2400-
20 May 20242.26002.26002.24002.24002.2400-
17 May 20242.30002.30002.26002.26002.2600-
16 May 20242.30002.30002.26002.30002.3000-
16 May 20240.025 Dividend
15 May 20242.28002.28002.22002.28002.2550-
14 May 20242.28002.30002.24002.24002.2154-
13 May 20242.30002.30002.28002.28002.2550-
10 May 20242.28002.30002.28002.30002.2748-
09 May 20242.28002.28002.26002.28002.2550-
08 May 20242.28002.28002.26002.28002.2550-
07 May 20242.28002.30002.26002.30002.2748-
06 May 20242.28002.28002.28002.28002.2550-
03 May 20242.28002.30002.28002.28002.2550-
02 May 20242.32002.32002.28002.28002.2550-
30 Apr 20242.30002.32002.28002.28002.2550-
29 Apr 20242.30002.30002.24002.28002.2550-
26 Apr 20242.24002.26002.24002.26002.2352-
25 Apr 20242.26002.26002.24002.24002.2154-
24 Apr 20242.30002.30002.26002.26002.2352-
23 Apr 20242.30002.32002.28002.32002.2946-
22 Apr 20242.28002.28002.22002.22002.1957-
19 Apr 20242.24002.24002.24002.24002.2154-
18 Apr 20242.20002.28002.20002.26002.2352-
17 Apr 20242.22002.24002.22002.24002.2154-
16 Apr 20242.24002.24002.22002.22002.1957-
15 Apr 20242.24002.24002.24002.24002.2154-
12 Apr 20242.22002.24002.22002.24002.2154-
11 Apr 20242.22002.24002.22002.22002.1957-
10 Apr 20242.26002.26002.22002.24002.2154-
09 Apr 20242.22002.26002.22002.24002.2154-
08 Apr 20242.26002.28002.24002.24002.2154-
05 Apr 20242.20002.20002.20002.20002.1759-
04 Apr 20242.26002.26002.26002.26002.2352-
03 Apr 20242.32002.32002.28002.28002.2550-
02 Apr 20242.28002.28002.28002.28002.2550-
28 Mar 20242.34002.34002.28002.30002.2748-
27 Mar 20242.26002.34002.26002.34002.3143-
26 Mar 20242.18002.26002.16002.26002.2352-
25 Mar 20242.16002.16002.14002.16002.1363-
22 Mar 20242.16002.16002.12002.16002.1363-
21 Mar 20242.14002.18002.14002.16002.1363-
20 Mar 20242.16002.18002.14002.14002.11656,200
19 Mar 20242.20002.20002.16002.16002.1363-
18 Mar 20242.18002.18002.18002.18002.1561-
15 Mar 20242.16002.18002.14002.18002.1561-
14 Mar 20242.16002.18002.16002.18002.1561-
13 Mar 20242.18002.18002.16002.16002.1363-
12 Mar 20242.22002.22002.18002.18002.1561-
11 Mar 20242.24002.24002.20002.20002.1759-
08 Mar 20242.16002.24002.16002.24002.2154-
07 Mar 20242.18002.18002.16002.16002.1363-
06 Mar 20242.18002.18002.18002.18002.1561-
05 Mar 20242.20002.20002.18002.18002.1561-
04 Mar 20242.22002.22002.20002.20002.1759-
01 Mar 20242.24002.24002.22002.22002.1957-
29 Feb 20242.22002.26002.22002.26002.2352-
28 Feb 20242.22002.24002.22002.24002.2154-
27 Feb 20242.24002.24002.24002.24002.2154-
26 Feb 20242.24002.24002.24002.24002.2154-
23 Feb 20242.28002.30002.24002.28002.2550-
22 Feb 20242.24002.26002.24002.26002.2352-
21 Feb 20242.26002.26002.24002.24002.2154-
20 Feb 20242.26002.28002.22002.26002.2352-
19 Feb 20242.30002.30002.22002.22002.1957-
16 Feb 20242.22002.28002.22002.28002.2550-
15 Feb 20242.22002.24002.22002.24002.2154-
14 Feb 20242.28002.28002.22002.22002.1957-
13 Feb 20242.26002.28002.24002.26002.2352-
12 Feb 20242.26002.28002.24002.26002.2352-
09 Feb 20242.24002.26002.22002.26002.2352-
08 Feb 20242.22002.26002.22002.24002.2154-
07 Feb 20242.26002.28002.26002.26002.2352-
06 Feb 20242.26002.26002.22002.22002.1957-
05 Feb 20242.28002.28002.20002.26002.2352-
02 Feb 20242.28002.30002.26002.30002.2748-
01 Feb 20242.28002.28002.24002.24002.2154-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...