James Halstead

JHD
🏛️ uk →
145.50
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 147.48 149.56 147.48 149.56 1.9K
08:05 151.50 151.50 150.60 150.60 4.0K
08:08 153.00 154.50 153.00 154.10 8.3K
08:10 154.00 154.00 154.00 154.00 1.0K
08:15 154.47 154.47 154.47 154.47 0.0K
08:16 153.00 153.00 153.00 153.00 0.0K
08:18 153.75 153.75 153.75 153.75 0.2K
08:23 153.00 153.00 153.00 153.00 0.4K
08:33 153.25 153.25 153.25 153.25 0.7K
08:34 153.00 153.00 153.00 153.00 0.4K
08:42 153.48 153.48 153.48 153.48 0.0K
08:46 153.48 153.48 153.48 153.48 0.0K
08:51 153.00 153.00 153.00 153.00 12.0K
09:03 153.50 153.50 153.50 153.50 0.0K
09:14 153.00 153.00 152.60 152.60 3.5K
09:15 152.50 152.50 152.50 152.50 0.5K
09:19 152.15 152.15 152.15 152.15 1.1K
09:43 152.15 152.65 152.15 152.15 6.0K
10:01 153.00 153.00 153.00 153.00 2.3K
10:22 152.00 152.00 152.00 152.00 11.7K
10:25 152.10 152.10 152.10 152.10 0.0K
10:31 152.01 152.01 152.01 152.01 2.3K
10:46 153.00 153.00 153.00 153.00 0.1K
11:01 152.98 152.98 152.98 152.98 0.0K
11:13 152.78 152.78 152.78 152.78 2.6K
11:17 152.00 152.00 152.00 152.00 33.1K
11:20 153.50 153.50 153.00 153.00 1.1K
11:28 154.50 154.50 152.00 152.00 10.8K
11:30 151.51 151.51 151.51 151.51 1.0K
11:32 152.50 152.50 152.50 152.50 1.3K
11:33 152.98 152.98 152.98 152.98 0.0K
11:35 153.00 153.00 153.00 153.00 0.0K
11:40 152.43 152.43 152.43 152.43 0.1K
11:41 152.00 152.00 152.00 152.00 1.4K
11:55 151.50 151.50 151.50 151.50 0.7K
12:02 151.10 151.10 151.10 151.10 0.5K
12:06 150.63 150.63 150.50 150.50 10.9K
12:11 150.96 150.96 150.96 150.96 8.0K
12:13 151.47 151.47 151.47 151.47 0.0K
12:19 151.00 151.00 151.00 151.00 2.4K
12:34 150.18 150.18 150.18 150.18 4.6K
12:37 150.15 150.15 150.15 150.15 11.5K
12:51 151.50 151.50 151.50 151.50 0.8K
12:59 151.00 151.00 151.00 151.00 2.1K
13:00 151.00 151.00 151.00 151.00 1.0K
13:02 150.10 150.10 150.10 150.10 0.3K
13:05 151.00 151.00 151.00 151.00 0.0K
13:25 150.67 150.67 150.67 150.67 1.3K
13:39 151.00 151.00 151.00 151.00 10.8K
14:02 150.50 150.50 150.00 150.00 9.4K
14:06 149.94 149.94 149.94 149.94 0.8K
14:10 149.94 149.94 149.94 149.94 0.6K
14:12 149.50 149.50 149.50 149.50 1.4K
14:15 149.25 149.25 149.25 149.25 1.1K
14:24 149.00 149.00 149.00 149.00 3.8K
14:26 148.99 148.99 148.99 148.99 2.0K
14:30 149.00 149.00 149.00 149.00 4.5K
14:32 148.50 148.50 148.50 148.50 5.0K
14:55 148.50 148.50 148.50 148.50 1.0K
14:59 148.45 148.50 148.45 148.50 2.2K
15:00 148.00 148.00 148.00 148.00 0.7K
15:03 147.95 147.95 147.95 147.95 0.0K
15:06 147.95 147.95 147.95 147.95 1.5K
15:07 148.00 148.00 148.00 148.00 5.0K
15:16 148.00 148.00 148.00 148.00 5.0K
15:18 148.00 148.00 148.00 148.00 0.0K
15:19 148.00 148.00 148.00 148.00 2.4K
15:20 148.00 148.00 148.00 148.00 4.0K
15:33 150.50 150.50 149.50 149.50 32.5K
15:38 149.50 149.50 149.50 149.50 0.5K
15:41 150.00 150.00 150.00 150.00 0.1K
15:42 149.64 149.64 149.64 149.64 1.4K
15:56 150.05 150.05 150.05 150.05 0.0K
15:57 150.00 150.00 150.00 150.00 3.7K
16:02 149.50 149.50 149.50 149.50 0.6K
16:05 149.00 149.00 149.00 149.00 2.5K
16:06 149.50 149.50 149.00 149.00 13.2K
16:08 150.00 150.00 150.00 150.00 0.0K
16:09 150.00 150.00 150.00 150.00 0.1K
16:14 149.25 149.64 149.25 149.25 2.4K
16:15 149.00 149.00 149.00 149.00 23.4K
16:17 149.49 149.49 149.49 149.49 31.8K
16:21 149.25 149.25 149.25 149.25 13.0K
16:22 149.50 149.50 149.50 149.50 0.1K
16:24 149.88 149.88 149.88 149.88 1.3K
16:29 150.00 150.50 150.00 150.50 3.4K
16:35 150.50 150.50 150.50 150.50 106.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available