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
08:00 134.50 134.50 134.50 134.50 6.1K
08:02 133.97 133.97 133.97 133.97 4.3K
08:05 130.50 130.50 130.50 130.50 0.0K
08:06 133.47 133.47 133.47 133.47 2.8K
08:10 130.00 130.00 128.50 128.50 8.0K
08:16 129.14 129.14 127.67 127.67 8.2K
08:17 129.50 129.50 129.00 129.00 7.1K
08:18 129.48 129.50 129.48 129.50 1.3K
08:19 129.86 129.86 128.00 128.00 5.1K
08:20 128.67 129.80 128.67 129.80 3.0K
08:23 129.93 129.93 129.85 129.85 0.5K
08:30 128.50 130.00 128.50 128.50 27.8K
08:31 128.00 129.00 128.00 129.00 4.4K
08:32 129.00 129.00 129.00 129.00 10.3K
08:35 129.00 129.00 128.72 128.72 2.0K
08:37 129.00 129.00 129.00 129.00 0.5K
08:39 128.66 128.66 128.66 128.66 1.1K
08:40 129.35 129.35 128.66 128.66 3.1K
08:42 128.50 129.50 128.50 129.50 3.0K
08:43 128.50 129.40 128.50 129.40 0.6K
08:44 128.94 128.94 128.94 128.94 1.0K
08:45 129.50 129.50 129.50 129.50 0.3K
08:47 129.40 129.40 129.40 129.40 0.2K
08:48 129.50 129.50 129.50 129.50 0.5K
08:57 130.00 130.00 130.00 130.00 0.0K
09:00 129.90 129.90 129.44 129.44 2.4K
09:02 129.44 129.44 129.44 129.44 2.3K
09:04 129.44 130.00 129.44 130.00 3.8K
09:05 129.44 129.44 129.44 129.44 0.6K
09:08 130.64 130.64 130.64 130.64 15.0K
09:09 130.00 130.50 130.00 130.50 2.8K
09:15 129.70 130.00 129.70 130.00 10.5K
09:17 129.90 129.90 129.90 129.90 1.4K
09:20 129.33 129.33 129.33 129.33 3.2K
09:21 129.90 129.90 129.90 129.90 3.9K
09:29 131.00 131.00 131.00 131.00 4.7K
09:31 130.90 130.90 130.67 130.67 0.9K
09:32 130.67 130.67 130.67 130.67 1.1K
09:35 130.00 130.00 130.00 130.00 4.0K
09:37 130.67 130.67 130.50 130.50 10.1K
09:38 130.50 130.95 130.50 130.95 0.4K
09:39 130.50 130.50 130.50 130.50 0.1K
09:44 131.00 131.00 131.00 131.00 0.3K
09:50 131.00 132.00 131.00 132.00 4.3K
09:53 131.67 131.67 131.67 131.67 0.3K
10:06 131.67 131.67 131.67 131.67 0.8K
10:08 131.00 131.00 131.00 131.00 0.4K
10:09 131.51 132.00 131.50 131.50 9.8K
10:16 131.84 132.00 131.84 132.00 8.4K
10:20 132.15 132.15 132.15 132.15 1.9K
10:21 131.50 131.50 131.50 131.50 0.6K
10:22 131.90 131.90 131.90 131.90 0.0K
10:23 132.00 132.00 132.00 132.00 2.3K
10:28 131.50 131.50 131.50 131.50 34.0K
10:33 131.50 131.50 131.50 131.50 15.0K
10:40 132.00 132.00 132.00 132.00 1.4K
10:41 132.30 132.30 132.30 132.30 8.8K
10:44 131.94 131.94 131.94 131.94 2.2K
10:45 132.30 132.30 131.50 131.50 2.8K
10:48 132.30 132.30 131.50 131.50 14.3K
10:50 131.50 131.50 131.50 131.50 5.0K
10:54 131.50 131.50 131.50 131.50 0.1K
10:55 131.50 131.50 131.50 131.50 5.5K
10:58 131.50 132.00 131.50 132.00 2.2K
10:59 132.30 132.30 132.30 132.30 1.9K
11:07 133.00 133.00 133.00 133.00 2.8K
11:14 132.94 132.94 132.94 132.94 9.0K
11:20 133.50 133.50 133.50 133.50 3.0K
11:26 133.00 133.00 133.00 133.00 1.3K
11:27 133.00 133.00 133.00 133.00 0.0K
11:30 133.50 133.50 133.50 133.50 5.2K
11:33 133.51 133.51 133.51 133.51 2.4K
11:39 134.50 134.50 134.50 134.50 3.1K
11:40 134.00 134.00 134.00 134.00 1.3K
11:44 134.17 134.17 134.05 134.05 4.6K
11:48 134.00 134.00 134.00 134.00 1.0K
11:54 134.50 134.50 134.50 134.50 0.0K
11:57 134.45 134.45 134.45 134.45 0.0K
12:02 134.38 134.38 134.38 134.38 20.5K
12:03 134.05 134.05 134.05 134.05 0.7K
12:09 134.34 134.34 134.34 134.34 1.5K
12:21 134.38 134.38 134.38 134.38 0.5K
12:26 134.00 134.00 134.00 134.00 0.0K
12:33 134.38 134.38 134.38 134.38 0.1K
12:36 134.34 134.34 134.05 134.05 1.3K
12:41 134.38 134.38 134.38 134.38 0.7K
12:44 134.38 134.38 134.38 134.38 1.0K
12:45 134.00 134.00 133.50 133.50 0.1K
12:50 133.63 134.00 133.63 134.00 1.5K
13:14 134.00 134.00 134.00 134.00 0.1K
13:23 133.75 133.75 133.75 133.75 4.1K
13:24 134.00 134.00 133.50 133.50 4.9K
13:29 133.50 133.50 133.50 133.50 15.2K
13:30 133.25 133.25 133.25 133.25 2.2K
13:32 133.50 133.50 133.50 133.50 0.0K
13:46 133.45 133.45 133.45 133.45 2.6K
13:48 133.49 133.49 133.49 133.49 2.6K
13:49 133.45 133.45 133.45 133.45 0.0K
13:50 133.45 133.45 133.45 133.45 0.7K
13:54 133.50 133.50 133.50 133.50 3.1K
13:55 133.50 133.50 133.50 133.50 0.6K
14:05 133.50 133.50 133.45 133.50 13.8K
14:15 133.88 133.88 133.88 133.88 22.6K
14:18 133.88 133.88 133.88 133.88 4.0K
14:19 133.50 134.00 133.50 133.50 1.1K
14:20 133.22 133.22 133.22 133.22 0.0K
14:21 133.22 133.22 133.22 133.22 0.0K
14:22 133.00 133.00 133.00 133.00 1.3K
14:25 133.50 133.50 133.50 133.50 0.6K
14:31 134.00 134.00 134.00 134.00 0.0K
14:32 133.30 133.75 133.30 133.75 12.3K
14:33 133.00 133.00 133.00 133.00 5.1K
14:37 133.00 133.00 132.50 132.75 2.0K
14:40 131.50 131.50 131.50 131.50 2.8K
14:41 132.29 132.29 132.29 132.29 3.7K
14:46 133.00 133.00 133.00 133.00 1.1K
14:48 132.50 132.50 132.50 132.50 1.5K
14:51 133.00 133.00 133.00 133.00 0.8K
14:55 132.65 133.50 132.65 133.50 4.1K
14:56 133.50 133.50 133.50 133.50 0.6K
15:00 134.00 134.00 134.00 134.00 1.4K
15:01 133.44 133.44 133.44 133.44 1.5K
15:04 134.50 134.50 133.44 133.44 0.5K
15:07 133.44 133.44 133.44 133.44 0.8K
15:08 133.44 133.44 133.44 133.44 0.7K
15:10 134.50 134.50 134.50 134.50 1.6K
15:11 135.00 135.00 134.17 134.17 2.0K
15:12 135.00 135.00 135.00 135.00 1.9K
15:13 135.50 138.00 135.50 137.50 13.6K
15:14 138.00 138.00 137.50 137.50 0.7K
15:16 137.65 137.65 137.65 137.65 10.0K
15:17 137.87 138.00 137.87 138.00 7.7K
15:19 138.50 138.50 138.50 138.50 0.6K
15:20 139.50 139.50 139.50 139.50 0.1K
15:21 138.00 138.00 138.00 138.00 3.7K
15:23 137.00 137.50 136.70 137.50 12.8K
15:24 136.65 136.65 136.65 136.65 2.2K
15:25 136.50 136.50 136.50 136.50 2.6K
15:27 136.00 136.00 136.00 136.00 1.2K
15:28 136.00 136.25 136.00 136.25 4.3K
15:29 136.00 136.00 135.75 135.75 2.6K
15:35 136.00 136.00 136.00 136.00 0.1K
15:39 135.00 135.50 134.50 135.50 7.1K
15:41 134.95 135.00 134.95 135.00 39.9K
15:46 134.50 135.00 134.50 135.00 0.9K
15:50 134.95 134.95 134.95 134.95 0.8K
15:52 134.95 135.00 134.95 135.00 5.7K
15:54 134.65 134.65 134.65 134.65 4.7K
15:55 134.95 135.00 134.95 135.00 5.6K
15:57 135.00 135.00 135.00 135.00 0.5K
16:00 135.15 135.15 135.15 135.15 1.5K
16:01 136.00 136.00 136.00 136.00 0.0K
16:10 135.00 135.00 135.00 135.00 0.8K
16:13 135.50 135.50 135.50 135.50 0.0K
16:14 134.50 134.50 134.50 134.50 0.9K
16:19 134.90 134.90 134.90 134.90 0.8K
16:20 134.50 134.50 134.50 134.50 0.0K
16:23 134.50 134.50 134.00 134.00 0.5K
16:25 134.50 134.50 134.50 134.50 0.1K
16:28 134.00 134.00 134.00 134.00 0.0K
16:35 133.00 133.00 133.00 133.00 32.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available