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
08:00 141.00 141.00 141.00 141.00 1.0K
08:04 138.70 138.70 138.70 138.70 0.2K
08:06 138.00 138.00 138.00 138.00 1.3K
08:07 138.00 138.00 138.00 138.00 0.0K
08:09 137.50 137.50 137.50 137.50 0.0K
08:16 137.96 137.96 137.96 137.96 2.0K
08:25 137.96 139.50 137.96 139.50 3.9K
08:28 137.70 137.70 137.70 137.70 0.0K
08:30 139.50 139.50 139.50 139.50 0.0K
08:31 139.30 139.30 139.30 139.30 0.0K
08:41 137.80 137.80 137.80 137.80 3.9K
08:45 137.96 137.96 137.96 137.96 1.5K
08:46 139.30 139.30 139.30 139.30 0.0K
08:49 137.96 137.96 137.96 137.96 2.9K
08:50 137.50 137.50 137.50 137.50 17.6K
08:52 137.80 137.80 137.80 137.80 5.6K
09:01 138.50 138.50 138.50 138.50 0.1K
09:07 137.80 137.80 137.80 137.80 2.7K
09:10 139.50 139.50 139.50 139.50 0.1K
09:15 137.80 137.80 137.80 137.80 0.5K
09:21 137.96 137.96 137.96 137.96 0.1K
09:32 137.00 138.00 137.00 138.00 1.9K
09:33 137.85 137.85 137.85 137.85 0.8K
09:38 137.00 137.00 135.50 135.50 14.5K
09:39 135.73 135.73 135.73 135.73 2.6K
09:43 135.90 135.90 135.90 135.90 2.2K
09:50 136.00 136.00 136.00 136.00 0.3K
09:54 135.50 135.50 135.50 135.50 0.8K
09:57 135.93 135.93 135.93 135.93 0.5K
09:59 136.00 136.00 136.00 136.00 0.0K
10:04 136.00 136.00 136.00 136.00 0.0K
10:05 135.93 135.93 135.93 135.93 0.3K
10:30 135.92 135.92 135.92 135.92 3.0K
10:33 136.00 136.00 136.00 136.00 0.1K
10:41 136.00 136.00 136.00 136.00 37.9K
10:42 135.50 135.50 135.50 135.50 1.4K
10:43 136.00 136.00 136.00 136.00 10.3K
10:47 136.35 136.35 136.35 136.35 0.0K
10:58 135.85 135.85 135.00 135.00 15.0K
10:59 135.50 135.50 135.50 135.50 0.0K
11:06 135.13 135.50 135.00 135.00 11.8K
11:08 135.50 135.50 135.50 135.50 0.9K
11:11 135.00 135.00 135.00 135.00 0.0K
11:15 134.50 134.50 134.00 134.00 3.4K
11:16 135.27 135.27 135.27 135.27 2.8K
11:18 135.28 135.28 135.28 135.28 1.6K
11:20 134.00 134.85 134.00 134.85 2.1K
11:21 134.78 134.78 133.50 133.50 13.9K
11:22 134.50 134.50 134.50 134.50 6.2K
11:23 133.00 133.00 133.00 133.00 7.3K
11:24 134.00 134.00 134.00 134.00 7.5K
11:29 133.27 134.50 133.27 134.50 3.5K
11:30 134.00 134.00 134.00 134.00 0.3K
11:31 133.77 133.77 133.77 133.77 2.1K
11:32 134.35 134.35 134.35 134.35 2.1K
11:39 134.35 134.35 134.35 134.35 5.4K
11:45 133.50 133.85 132.50 133.85 2.6K
11:46 132.90 132.90 132.90 132.90 5.0K
11:49 133.28 133.28 133.28 133.28 1.0K
11:54 132.85 132.85 132.85 132.85 7.1K
11:55 133.00 133.40 133.00 133.40 1.2K
11:58 132.50 132.50 132.50 132.50 0.6K
12:17 132.00 132.00 132.00 132.00 0.2K
12:23 131.65 131.65 131.65 131.65 0.0K
12:26 132.77 133.00 132.77 133.00 1.4K
12:28 132.50 132.50 132.50 132.50 0.0K
12:33 131.42 131.42 131.42 131.42 6.7K
12:35 132.50 132.50 132.50 132.50 28.7K
12:37 131.50 131.50 131.50 131.50 11.1K
12:41 132.00 132.50 132.00 132.50 1.2K
12:43 131.00 131.00 131.00 131.00 0.2K
12:46 131.95 131.95 131.95 131.95 1.0K
12:47 131.50 132.00 131.50 132.00 0.4K
12:49 133.38 133.50 133.00 133.50 11.6K
12:51 133.50 133.50 133.50 133.50 9.4K
12:52 134.00 134.00 134.00 134.00 7.1K
12:53 133.80 133.80 133.80 133.80 0.4K
12:56 132.67 132.67 132.67 132.67 11.3K
12:57 132.00 132.00 132.00 132.00 0.6K
13:00 132.50 132.50 132.50 132.50 1.1K
13:04 133.12 133.12 133.00 133.00 6.4K
13:09 134.00 134.00 134.00 134.00 0.0K
13:12 132.50 132.50 132.50 132.50 3.8K
13:13 133.50 133.50 133.50 133.50 0.1K
13:14 133.40 133.40 133.40 133.40 1.7K
13:17 133.50 133.50 132.00 132.00 9.4K
13:20 133.35 133.35 133.35 133.35 0.0K
13:21 132.90 132.90 132.90 132.90 0.0K
13:25 133.00 133.00 133.00 133.00 1.4K
13:26 133.00 133.00 133.00 133.00 0.0K
13:28 133.51 133.51 133.51 133.51 4.0K
13:31 134.01 134.01 134.00 134.00 12.5K
13:40 133.84 133.84 133.50 133.50 3.4K
13:42 133.67 133.67 133.67 133.67 10.9K
13:46 133.90 133.90 133.90 133.90 1.2K
14:00 134.00 134.00 134.00 134.00 6.9K
14:01 134.00 134.00 134.00 134.00 5.1K
14:06 134.00 134.33 134.00 134.33 5.4K
14:07 135.50 135.50 135.50 135.50 0.2K
14:08 135.00 135.50 135.00 135.00 5.8K
14:12 135.00 135.50 135.00 135.50 11.5K
14:13 135.50 135.50 135.50 135.50 2.0K
14:17 135.25 136.00 135.25 136.00 4.3K
14:23 135.00 135.00 135.00 135.00 2.9K
14:27 135.50 135.50 135.50 135.50 0.1K
14:31 135.32 135.32 135.32 135.32 1.5K
14:32 135.15 135.15 135.15 135.15 3.7K
14:36 135.00 135.00 135.00 135.00 0.0K
14:38 134.79 134.79 134.79 134.79 1.3K
14:39 133.50 133.50 133.50 133.50 7.2K
14:40 134.00 134.00 134.00 134.00 0.1K
14:48 133.98 133.98 133.50 133.50 0.8K
14:50 134.00 134.00 134.00 134.00 0.3K
14:55 134.00 134.00 134.00 134.00 0.4K
14:56 133.50 133.50 133.50 133.50 0.0K
14:59 134.00 134.00 134.00 134.00 21.9K
15:04 133.50 133.50 133.50 133.50 1.7K
15:05 133.50 133.50 133.50 133.50 1.8K
15:18 133.90 134.00 133.90 134.00 0.0K
15:19 133.90 133.90 133.00 133.00 1.1K
15:21 133.95 133.95 133.95 133.95 0.7K
15:22 133.50 133.50 133.50 133.50 1.5K
15:24 133.00 133.00 133.00 133.00 3.1K
15:25 134.30 134.30 134.30 134.30 10.0K
15:30 133.85 134.00 133.85 134.00 3.3K
15:32 133.50 133.50 133.50 133.50 0.2K
15:33 133.50 133.50 133.50 133.50 2.0K
15:35 133.98 133.98 133.98 133.98 0.9K
15:38 133.50 133.95 133.50 133.95 0.1K
15:43 133.98 133.98 133.98 133.98 31.9K
15:45 133.50 133.50 133.50 133.50 1.9K
15:48 133.00 133.00 133.00 133.00 0.9K
15:57 132.50 132.50 132.00 132.00 38.6K
15:59 132.50 133.36 132.50 132.50 11.3K
16:04 132.50 132.50 132.00 132.00 5.7K
16:05 133.00 133.24 132.50 132.50 7.3K
16:07 133.31 133.31 133.31 133.31 5.0K
16:08 133.00 133.00 133.00 133.00 0.0K
16:15 132.60 132.60 132.60 132.60 0.0K
16:16 133.50 134.50 133.50 134.50 3.7K
16:18 134.25 134.25 134.25 134.25 0.2K
16:19 134.00 134.00 134.00 134.00 0.5K
16:21 134.08 134.08 134.08 134.08 5.0K
16:23 134.00 134.00 134.00 134.00 0.8K
16:24 134.00 134.25 133.63 133.63 13.8K
16:26 133.50 133.50 133.50 133.50 0.2K
16:28 134.00 134.00 134.00 134.00 11.2K
16:35 134.00 134.00 134.00 134.00 69.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available