Stock quote - Trades

James Halstead
JHD: 514.00 +14.00 ( +2.80 %) delayed: 14:22PM
Trade Time Price Quantity Bid Offer Buy / Sell* Deal Value (£) Trade Type
2019-09-23 14:41:54 504.00 2,686 504.00 524.00 Sell 13,537 AT
2019-09-23 14:41:14 504.00 479 504.00 524.00 Sell 2,414 O
2019-09-23 14:22:37 504.20 188 504.00 524.00 Sell 948 O
2019-09-23 14:22:26 512.00 3 512.00 524.00 Sell 15 AT
2019-09-23 14:21:54 512.00 557 512.00 524.00 Sell 2,852 AT
2019-09-23 14:18:43 513.00 850 506.00 524.00 Sell 4,361 O
2019-09-23 14:13:37 502.22 21 502.00 524.00 Sell 105 O
2019-09-23 14:08:48 502.22 3 502.00 524.00 Sell 15 O
2019-09-23 14:07:10 519.00 115 502.00 524.00 Buy 597 O
2019-09-23 14:03:19 502.00 1,870 502.00 524.00 Sell 9,387 O
2019-09-23 14:01:20 505.00 6,712 502.00 524.00 Sell 33,896 O
2019-09-23 13:00:16 523.56 400 502.00 524.00 Buy 2,094 O
2019-09-23 12:41:21 508.00 7 497.00 508.00 Buy 36 AT
2019-09-23 12:41:10 504.00 359 504.00 510.00 Sell 1,809 AT
2019-09-23 12:41:10 508.00 7 508.00 510.00 Sell 36 AT
2019-09-23 12:41:10 504.00 484 504.00 510.00 Sell 2,439 AT
2019-09-23 12:21:57 510.00 6 508.00 510.00 Buy 31 AT
2019-09-23 11:58:33 508.00 1,230 508.00 510.00 Sell 6,248 AT
2019-09-23 11:58:33 508.00 329 508.00 510.00 Sell 1,671 AT
2019-09-23 11:58:33 508.00 40 508.00 510.00 Sell 203 AT
2019-09-23 11:57:26 510.00 58 508.00 510.00 Buy 296 AT
2019-09-23 11:55:57 510.00 127 508.00 510.00 Buy 648 AT
2019-09-23 11:50:09 510.00 270 508.00 510.00 Buy 1,377 AT
2019-09-23 10:40:20 510.00 607 504.00 510.00 Buy 3,096 AT
2019-09-23 08:49:04 498.00 20,000 497.00 508.00 Sell 99,600 O
2019-09-20 16:35:03 500.00 230 500.00 510.00 Sell 1,150 UT
2019-09-20 16:28:58 499.00 1 497.00 524.00 Sell 5 AT
2019-09-20 16:22:26 499.00 3 497.00 524.00 Sell 15 AT
2019-09-20 16:12:36 500.00 6,700 497.00 516.00 Sell 33,500 O
2019-09-20 15:53:38 499.00 6 497.00 516.00 Sell 30 AT
2019-09-20 15:26:47 499.00 4 497.00 518.00 Sell 20 AT
2019-09-20 15:12:39 500.25 1,425 497.00 518.00 Sell 7,129 O
2019-09-20 14:20:17 499.00 2 497.00 518.00 Sell 10 AT
2019-09-20 14:08:27 500.25 3 497.00 518.00 Sell 15 O
2019-09-20 14:00:39 500.25 600 497.00 518.00 Sell 3,002 O
2019-09-20 13:30:05 499.00 2 499.00 522.00 Sell 10 AT
2019-09-20 11:39:33 499.00 4 497.00 524.00 Sell 20 AT
2019-09-20 10:06:16 511.75 440 497.00 524.00 Buy 2,252 O
2019-09-19 16:35:07 508.00 14 496.00 508.00 Buy 71 UT
2019-09-19 16:28:23 499.00 4 497.00 524.00 Sell 20 AT
2019-09-19 16:27:57 499.00 1 497.00 524.00 Sell 5 AT
2019-09-19 16:04:33 499.00 3 497.00 524.00 Sell 15 AT
2019-09-19 15:12:19 508.00 15 508.00 512.00 Sell 76 AT
2019-09-19 15:11:03 512.00 3,400 508.00 512.00 Buy 17,408 O
2019-09-19 15:01:54 514.00 15 508.00 516.00 Buy 77 AT
2019-09-19 14:43:40 514.00 24 508.00 516.00 Buy 123 AT
2019-09-19 14:43:40 506.00 350 498.00 516.00 Sell 1,771 AT
2019-09-19 14:43:40 506.00 51 498.00 506.00 Buy 258 AT
2019-09-19 14:43:40 506.00 780 498.00 506.00 Buy 3,947 AT
2019-09-19 14:43:40 506.00 48 498.00 506.00 Buy 243 AT

* The London Stock Exchange do not publish buy/sell information. The buy/sell indicator is therefore based on the trade price in relation to the mid-market price at the time the trade is published

Show Trades Legend >

Risk warning: Remember the price of shares can go down as well as up, and you are not guaranteed to get back the amount that you originally invested.
Click here to read the full warning.