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
08:00 143.32 143.32 142.00 142.00 6.4K
08:01 144.65 144.65 144.65 144.65 0.2K
08:03 143.40 143.40 141.50 141.50 2.1K
08:04 139.70 140.00 139.70 140.00 16.2K
08:06 140.00 140.50 140.00 140.50 1.7K
08:09 140.73 140.73 140.73 140.73 2.3K
08:12 140.00 140.00 140.00 140.00 0.4K
08:18 140.00 140.00 140.00 140.00 9.3K
08:21 140.90 140.90 140.90 140.90 0.0K
08:30 141.00 141.00 141.00 141.00 0.4K
08:45 140.00 140.00 140.00 140.00 1.4K
08:50 139.95 139.95 139.95 139.95 1.6K
08:59 140.00 140.00 140.00 140.00 0.2K
09:01 140.00 140.00 140.00 140.00 0.7K
09:04 139.76 140.00 139.76 140.00 8.1K
09:18 140.00 140.00 140.00 140.00 1.0K
09:20 140.00 140.00 140.00 140.00 4.0K
09:23 139.80 139.80 139.80 139.80 3.0K
09:37 140.50 140.50 140.50 140.50 21.8K
09:45 140.00 140.00 140.00 140.00 0.1K
09:46 139.80 139.80 139.80 139.80 1.8K
09:58 139.80 139.80 139.80 139.80 4.5K
10:09 139.80 139.80 139.80 139.80 6.6K
10:16 140.00 140.00 140.00 140.00 2.2K
10:25 139.80 139.80 139.80 139.80 15.4K
10:37 140.50 140.50 140.50 140.50 0.2K
10:39 139.25 139.25 139.25 139.25 8.5K
10:48 139.30 139.30 139.30 139.30 0.5K
10:53 139.30 139.30 138.89 138.89 5.5K
10:55 138.50 138.50 138.50 138.50 7.8K
10:59 138.53 138.53 138.53 138.53 9.4K
11:06 138.76 138.76 138.76 138.76 0.9K
11:12 138.95 138.95 138.95 138.95 3.5K
11:14 138.50 138.50 138.50 138.50 0.2K
11:15 138.25 138.25 138.25 138.25 2.0K
11:19 138.35 138.35 138.35 138.35 0.5K
11:40 138.35 138.35 138.35 138.35 0.7K
11:49 138.00 138.00 138.00 138.00 1.2K
11:52 138.30 138.30 138.30 138.30 10.0K
11:53 138.35 138.35 138.35 138.35 12.5K
11:54 138.00 138.00 138.00 138.00 0.0K
11:56 139.00 139.00 139.00 139.00 0.5K
12:10 139.50 139.50 139.50 139.50 0.0K
12:13 139.50 139.50 139.50 139.50 2.7K
12:15 139.20 139.20 139.20 139.20 2.6K
12:19 139.50 139.50 139.50 139.50 0.1K
12:20 140.00 140.00 140.00 140.00 0.0K
12:58 140.05 140.05 140.05 140.05 1.5K
13:00 139.93 139.93 139.59 139.59 1.8K
13:13 139.00 139.00 136.50 138.00 49.6K
13:15 137.00 137.00 137.00 137.00 0.5K
13:16 137.00 137.00 137.00 137.00 0.0K
13:17 138.50 138.50 138.50 138.50 0.1K
13:18 137.00 137.00 137.00 137.00 0.7K
13:20 137.39 137.39 137.39 137.39 0.0K
13:24 138.35 138.35 138.35 138.35 0.0K
13:25 138.35 138.35 138.35 138.35 0.0K
13:26 138.35 138.35 138.35 138.35 0.0K
13:28 139.00 139.00 139.00 139.00 0.0K
13:32 138.59 138.59 138.59 138.59 3.1K
13:33 138.00 138.00 138.00 138.00 0.2K
13:36 138.00 138.00 138.00 138.00 0.3K
13:43 138.85 138.85 138.85 138.85 0.0K
14:07 138.16 138.16 138.16 138.16 10.6K
14:12 138.39 138.39 138.39 138.39 0.0K
14:33 138.39 138.39 138.39 138.39 15.0K
14:34 139.00 139.00 139.00 139.00 0.0K
14:54 138.59 138.59 138.59 138.59 2.0K
14:57 139.00 139.00 139.00 139.00 0.1K
14:58 138.59 138.59 138.59 138.59 1.0K
15:07 138.59 138.59 138.59 138.59 0.7K
15:08 138.90 138.90 138.90 138.90 0.0K
15:10 138.59 139.00 138.59 139.00 3.5K
15:11 138.50 139.00 138.50 138.50 1.8K
15:23 138.30 138.30 138.30 138.30 2.5K
15:26 138.30 138.30 138.30 138.30 5.8K
15:27 138.38 139.00 138.38 139.00 10.5K
15:32 138.85 138.85 138.85 138.85 2.0K
15:45 139.00 139.00 139.00 139.00 0.0K
15:47 139.69 139.69 139.69 139.69 15.0K
15:51 139.50 139.50 139.50 139.50 1.7K
15:56 139.65 139.65 139.65 139.65 1.0K
16:08 140.00 140.00 140.00 140.00 0.0K
16:20 139.84 139.84 139.84 139.84 4.0K
16:21 139.95 140.10 139.95 140.10 8.9K
16:22 140.00 140.00 140.00 140.00 2.2K
16:35 141.00 141.00 141.00 141.00 88.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available