Hot Features
프리미엄
James Halstead Plc (JHD)
LSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.361010830325 | 138.5 | 141.5 | 128 | 668116 | 134.981828 | DE |
| 4 | -16 | -10.3225806452 | 155 | 155.5 | 128 | 483735 | 142.77185327 | DE |
| 12 | -35 | -20.1149425287 | 174 | 186 | 128 | 357219 | 153.91057105 | DE |
| 26 | -44.5 | -24.2506811989 | 183.5 | 207 | 128 | 323612 | 170.21815614 | DE |
| 52 | -56.5 | -28.9002557545 | 195.5 | 207 | 128 | 262609 | 176.04596255 | DE |
| 156 | -95 | -40.5982905983 | 234 | 253 | 128 | 187175 | 190.36304221 | DE |
| 260 | -109 | -43.9516129032 | 248 | 325 | 128 | 136586 | 202.69185558 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1744389000 | 139 | 0 | 0.00 | 139 | 141 | 138.5 | 338454 |
| 1744302600 | 139 | 5.5 | 4.12 | 137 | 141 | 137 | 808910 |
| 1744216200 | 133.5 | -1 | -0.74 | 132 | 135 | 131 | 710241 |
| 1744129800 | 134.5 | 1.5 | 1.13 | 138 | 138 | 133 | 474615 |
| 1744043400 | 133 | -0.5 | -0.37 | 135 | 138.5 | 128 | 646864 |
| 1743784200 | 133.5 | -5 | -3.61 | 138.5 | 139.5 | 131.5 | 699948 |
| 1743697800 | 138.5 | -2.5 | -1.77 | 137 | 139 | 134.5 | 432571 |
| 1743611400 | 141 | 2 | 1.44 | 142 | 142 | 136.5 | 415714 |
| 1743525000 | 139 | -4 | -2.80 | 143.5 | 144.5 | 139 | 608466 |
| 1743438600 | 143 | -4 | -2.72 | 145 | 146 | 142.5 | 465250 |
| 1743183000 | 147 | -1.5 | -1.01 | 149 | 149 | 144.5 | 682460 |
| 1743096600 | 148.5 | 1 | 0.68 | 148 | 153 | 148 | 371763 |
| 1743010200 | 147.5 | 0 | 0.00 | 149 | 149 | 145 | 452929 |
| 1742923800 | 147.5 | -4 | -2.64 | 150.5 | 151 | 147 | 295586 |
| 1742837400 | 151.5 | 0.5 | 0.33 | 148 | 153 | 148 | 280880 |
| 1742578200 | 151 | -1.5 | -0.98 | 150 | 151 | 149.5 | 447359 |
| 1742491800 | 152.5 | 2 | 1.33 | 150 | 153.5 | 149.5 | 394765 |
| 1742405400 | 150.5 | -3 | -1.95 | 150.5 | 152.5 | 149 | 381249 |
| 1742319000 | 153.5 | 2.5 | 1.66 | 153 | 155.5 | 151 | 352172 |
| 1742232600 | 151 | 2.5 | 1.68 | 149 | 154 | 148 | 492791 |
| 1741973400 | 148.5 | 1 | 0.68 | 155 | 155 | 147.5 | 260175 |
| 1741887000 | 147.5 | -3.5 | -2.32 | 149.5 | 150.5 | 146 | 377975 |
| 1741800600 | 151 | 2.5 | 1.68 | 151 | 152 | 147 | 319774 |
| 1741714200 | 148.5 | -0.5 | -0.34 | 147.5 | 151 | 146.5 | 357413 |
| 1741627800 | 149 | -1.5 | -1.00 | 156 | 156 | 147.5 | 362901 |
| 1741368600 | 150.5 | 0.5 | 0.33 | 149.5 | 151 | 148 | 312297 |
| 1741282200 | 150 | -0.5 | -0.33 | 150 | 150.5 | 147 | 350123 |
| 1741195800 | 150.5 | 0.5 | 0.33 | 153 | 154.5 | 148 | 449699 |
| 1741109400 | 150 | -7 | -4.46 | 159 | 159 | 148 | 588708 |
| 1741023000 | 157 | 0.5 | 0.32 | 158 | 158.5 | 157 | 174770 |
| 1740763800 | 156.5 | -3 | -1.88 | 161.5 | 161.5 | 154.5 | 312676 |
| 1740677400 | 159.5 | -4 | -2.45 | 162 | 163 | 159 | 184278 |
| 1740591000 | 163.5 | 7 | 4.47 | 162 | 166 | 157 | 403377 |
| 1740504600 | 156.5 | -4.5 | -2.80 | 160 | 161 | 154 | 554224 |
| 1740418200 | 161 | 0.5 | 0.31 | 161 | 163 | 152.5 | 696470 |
| 1740159000 | 160.5 | -1 | -0.62 | 161.5 | 163.5 | 160 | 171710 |
| 1740072600 | 161.5 | -1.5 | -0.92 | 164 | 164 | 160 | 188963 |
| 1739986200 | 163 | -3 | -1.81 | 168 | 168 | 160 | 390433 |
| 1739899800 | 166 | -1 | -0.60 | 168.5 | 170 | 164 | 212184 |
| 1739813400 | 167 | 0.5 | 0.30 | 168 | 170 | 164 | 290416 |
| 1739554200 | 166.5 | 0.5 | 0.30 | 167 | 169.5 | 166 | 202753 |
| 1739467800 | 166 | -3 | -1.78 | 168.5 | 168.5 | 166 | 145969 |
| 1739381400 | 169 | 1.5 | 0.90 | 167.5 | 173 | 166.5 | 290527 |
| 1739295000 | 167.5 | 2 | 1.21 | 166 | 168.5 | 165 | 258250 |
| 1739208600 | 165.5 | -3 | -1.78 | 172 | 172 | 165.5 | 214576 |
| 1738949400 | 168.5 | -1 | -0.59 | 169.5 | 170.5 | 168.5 | 149969 |
| 1738863000 | 169.5 | -2.5 | -1.45 | 170 | 174 | 169.5 | 214012 |
| 1738776600 | 172 | 2 | 1.18 | 169.5 | 175 | 168 | 160547 |
| 1738690200 | 170 | -2.5 | -1.45 | 173.5 | 174 | 170 | 482884 |
| 1738603800 | 172.5 | 0.5 | 0.29 | 174 | 175 | 169 | 305241 |
| 1738344600 | 172 | -2.5 | -1.43 | 172 | 174 | 166 | 254095 |
| 1738258200 | 174.5 | 2 | 1.16 | 172.5 | 177 | 172.5 | 246775 |
| 1738171800 | 172.5 | -2.5 | -1.43 | 181 | 181 | 172.5 | 86379 |
| 1738085400 | 175 | -0.5 | -0.28 | 174 | 175.5 | 172 | 107749 |
| 1737999000 | 175.5 | -1.5 | -0.85 | 176.5 | 183.5 | 175 | 194136 |
| 1737739800 | 177 | -2.5 | -1.39 | 177 | 177 | 175.5 | 387713 |
| 1737653400 | 179.5 | 1.5 | 0.84 | 176 | 180 | 176 | 154525 |
| 1737567000 | 178 | -3.5 | -1.93 | 183.5 | 186 | 178 | 291182 |
| 1737480600 | 181.5 | 5 | 2.83 | 176 | 184 | 175.5 | 255242 |
| 1737394200 | 176.5 | 0.5 | 0.28 | 176 | 177.5 | 176 | 398183 |
| 1737135000 | 176 | 1.5 | 0.86 | 174 | 178 | 174 | 259337 |
| 1737048600 | 174.5 | 1 | 0.58 | 173.5 | 174.5 | 170.5 | 148717 |
| 1736962200 | 173.5 | 1.5 | 0.87 | 174 | 177.5 | 173.5 | 363055 |
| 1736875800 | 172 | -2 | -1.15 | 175 | 177.5 | 170.5 | 240491 |
| 1736789400 | 174 | -1 | -0.57 | 176 | 176 | 174 | 110793 |
