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
08:00 154.50 154.50 154.50 154.50 0.0K
08:03 150.32 150.32 150.32 150.32 1.0K
08:06 152.00 152.00 152.00 152.00 0.0K
08:09 150.14 150.14 150.14 150.14 3.5K
08:10 147.60 149.00 147.60 148.50 22.7K
08:13 148.00 148.00 148.00 148.00 3.0K
08:17 148.00 148.00 148.00 148.00 10.0K
08:18 149.00 149.00 149.00 149.00 0.0K
08:19 148.00 148.00 148.00 148.00 0.2K
08:21 148.00 148.00 148.00 148.00 0.2K
08:23 147.50 147.50 147.50 147.50 1.6K
08:25 147.50 149.00 147.50 149.00 2.6K
08:27 149.00 149.00 149.00 149.00 0.1K
08:33 148.07 148.07 148.07 148.07 1.7K
08:34 148.07 148.07 148.07 148.07 1.2K
08:35 148.07 148.07 148.07 148.07 1.0K
08:41 148.32 148.32 148.32 148.32 0.8K
08:46 148.07 148.07 148.00 148.00 14.1K
08:50 148.50 148.50 148.50 148.50 2.5K
08:51 148.88 148.88 148.88 148.88 3.0K
08:52 149.00 149.00 149.00 149.00 6.5K
08:53 149.00 149.00 149.00 149.00 0.1K
08:58 149.07 149.07 149.07 149.07 1.3K
09:02 149.61 149.61 149.61 149.61 19.5K
09:04 149.07 149.07 149.07 149.07 7.5K
09:05 149.07 149.07 149.07 149.07 4.2K
09:06 149.38 149.38 149.38 149.38 1.0K
09:07 149.38 149.38 149.38 149.38 2.0K
09:16 149.38 149.38 149.38 149.38 2.0K
09:17 149.15 149.15 149.00 149.00 1.9K
09:20 149.74 149.74 148.50 148.50 22.5K
09:23 148.61 148.61 148.61 148.61 0.3K
09:25 148.99 148.99 148.50 148.50 10.0K
09:38 147.96 148.24 147.96 148.24 2.4K
09:40 148.24 148.24 147.50 147.50 2.7K
09:42 146.50 146.50 146.50 146.50 1.5K
09:43 147.50 147.50 147.50 147.50 3.4K
09:48 147.00 147.00 147.00 147.00 0.0K
09:49 146.75 147.00 146.75 147.00 6.8K
09:50 147.25 148.00 147.00 148.00 40.5K
09:53 147.75 147.75 147.75 147.75 3.4K
09:57 147.75 147.75 147.75 147.75 4.0K
09:59 148.00 148.00 148.00 148.00 5.0K
10:03 148.24 148.24 148.24 148.24 0.7K
10:21 148.50 148.50 148.50 148.50 3.4K
10:22 147.50 148.50 147.50 148.00 13.0K
10:25 148.50 148.50 148.50 148.50 1.1K
10:37 148.50 148.50 148.50 148.50 1.7K
10:51 147.75 147.75 147.75 147.75 1.4K
11:08 148.00 148.00 148.00 148.00 0.8K
11:09 148.50 148.50 148.50 148.50 0.2K
11:12 147.50 147.50 147.50 147.50 1.9K
11:15 148.50 148.50 148.50 148.50 0.0K
11:20 147.00 147.00 147.00 147.00 4.6K
11:27 148.00 148.00 148.00 148.00 0.0K
11:29 147.50 147.85 147.50 147.85 15.4K
11:44 148.00 148.00 148.00 148.00 0.0K
11:47 148.00 148.28 148.00 148.28 8.6K
11:51 147.38 147.38 147.38 147.38 10.0K
11:54 149.00 149.00 149.00 149.00 0.4K
11:59 148.50 148.50 148.50 148.50 9.9K
12:10 148.48 148.48 148.48 148.48 22.3K
12:12 148.39 148.39 148.39 148.39 1.6K
12:13 148.48 148.48 148.48 148.48 2.7K
12:29 148.00 148.00 148.00 148.00 41.4K
12:41 147.50 147.50 147.50 147.50 9.1K
12:43 146.95 146.95 146.50 146.50 23.9K
12:44 146.75 146.75 146.75 146.75 14.8K
12:45 146.75 146.75 146.75 146.75 2.9K
13:06 147.50 147.50 147.00 147.00 61.6K
13:08 147.00 147.00 147.00 147.00 0.2K
13:11 147.00 147.50 147.00 147.50 9.2K
13:12 147.25 147.25 147.25 147.25 6.8K
13:17 148.00 148.00 148.00 148.00 0.9K
13:35 147.00 147.00 147.00 147.00 2.8K
13:36 146.50 146.50 146.50 146.50 0.0K
13:38 147.00 147.00 147.00 147.00 1.5K
13:44 146.75 146.75 146.75 146.75 6.0K
13:48 147.25 147.25 147.25 147.25 5.0K
13:53 147.25 147.25 147.25 147.25 6.8K
13:54 146.80 146.80 146.80 146.80 6.4K
13:56 147.23 147.23 147.23 147.23 4.0K
13:58 147.21 147.21 147.21 147.21 5.0K
14:05 146.90 146.90 146.90 146.90 0.0K
14:20 147.00 147.00 147.00 147.00 0.7K
14:21 147.00 147.00 147.00 147.00 1.2K
14:23 147.19 147.19 147.19 147.19 2.0K
14:36 146.50 146.50 146.50 146.50 0.5K
14:38 146.00 146.00 146.00 146.00 5.3K
14:45 145.50 145.50 145.50 145.50 24.1K
14:46 146.50 146.50 146.50 146.50 0.0K
14:56 146.50 146.50 146.50 146.50 0.1K
15:05 145.00 145.00 145.00 145.00 18.4K
15:06 145.00 145.00 144.50 145.00 13.0K
15:08 145.00 145.00 144.50 144.50 10.2K
15:11 146.00 146.00 146.00 146.00 0.0K
15:14 145.54 145.54 144.98 144.98 0.2K
15:18 144.50 144.50 144.50 144.50 0.5K
15:21 145.38 146.50 145.38 146.50 20.9K
15:22 146.00 146.00 146.00 146.00 3.4K
15:28 146.19 146.19 145.82 145.82 1.6K
15:32 146.00 146.00 146.00 146.00 1.0K
15:36 146.19 146.19 146.19 146.19 1.0K
15:41 146.35 146.35 146.35 146.35 1.8K
15:42 146.00 146.00 146.00 146.00 2.3K
15:45 146.50 146.50 146.50 146.50 0.0K
15:47 146.00 146.00 146.00 146.00 19.4K
15:52 146.69 147.00 146.69 147.00 2.9K
15:53 147.00 147.00 147.00 147.00 1.5K
16:00 147.00 147.00 147.00 147.00 0.4K
16:08 147.00 147.00 147.00 147.00 0.3K
16:09 147.48 147.48 147.48 147.48 0.4K
16:19 148.04 148.04 148.04 148.04 1.2K
16:21 148.11 148.11 148.11 148.11 0.0K
16:23 148.11 148.11 148.11 148.11 0.0K
16:28 148.50 148.50 147.50 147.50 4.1K
16:29 148.00 148.50 148.00 148.50 5.0K
16:35 147.00 147.00 147.00 147.00 13.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available