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
08:00 137.50 137.50 137.50 137.50 0.0K
08:03 135.00 135.00 135.00 135.00 1.1K
08:04 135.00 135.00 135.00 135.00 12.0K
08:06 135.00 135.00 135.00 135.00 3.7K
08:07 136.50 136.50 134.25 134.25 4.7K
08:08 132.00 132.00 131.50 131.50 1.3K
08:09 132.43 132.43 132.43 132.43 2.0K
08:12 133.00 133.00 133.00 133.00 0.0K
08:25 132.50 132.50 132.50 132.50 0.0K
08:31 132.40 132.40 132.40 132.40 0.5K
08:32 132.50 132.50 132.50 132.50 5.0K
08:33 133.35 133.35 133.35 133.35 0.6K
08:34 133.35 133.35 133.35 133.35 0.0K
08:40 133.50 133.50 133.50 133.50 0.0K
08:54 132.90 132.90 132.90 132.90 0.1K
09:01 132.20 132.20 132.20 132.20 0.4K
09:07 132.00 132.00 132.00 132.00 2.1K
09:09 131.94 131.94 131.94 131.94 3.7K
09:17 133.00 133.00 133.00 133.00 2.3K
09:20 133.35 133.35 133.35 133.35 0.5K
09:33 133.50 133.50 133.50 133.50 0.2K
09:37 133.30 133.30 133.30 133.30 0.3K
09:42 133.20 133.20 133.20 133.20 7.0K
09:46 133.20 133.20 133.20 133.20 0.3K
09:52 133.20 133.20 133.20 133.20 2.0K
09:59 132.94 132.94 132.94 132.94 0.5K
10:11 133.20 133.20 133.20 133.20 10.0K
10:23 132.94 132.94 132.94 132.94 0.5K
10:29 133.50 133.50 132.70 132.70 3.3K
10:39 134.00 134.00 134.00 134.00 0.2K
10:40 134.50 134.50 134.00 134.00 7.9K
10:43 134.00 134.00 134.00 134.00 0.1K
10:44 133.78 133.78 133.78 133.78 15.1K
10:45 134.00 134.00 134.00 134.00 0.2K
10:46 133.00 133.40 133.00 133.40 2.6K
10:49 134.00 134.00 132.89 133.40 1.1K
10:51 133.50 133.50 133.50 133.50 0.0K
11:05 132.89 132.89 132.89 132.89 0.5K
11:12 133.40 133.40 133.40 133.40 0.1K
11:18 133.42 133.42 133.42 133.42 2.0K
11:20 132.89 132.89 132.89 132.89 2.0K
11:24 133.40 133.40 133.40 133.40 1.5K
11:26 132.89 133.00 132.50 132.50 7.9K
11:37 132.50 132.50 132.50 132.50 0.0K
11:38 133.65 133.65 132.50 132.50 15.8K
11:39 133.00 133.00 133.00 133.00 1.4K
11:50 133.50 133.50 133.50 133.50 9.0K
11:56 132.89 133.45 132.89 133.45 6.0K
11:58 132.50 132.50 132.50 132.50 1.5K
12:00 132.00 132.00 131.50 131.50 11.3K
12:06 132.45 132.45 132.00 132.00 4.8K
12:16 132.25 132.25 132.25 132.25 4.0K
12:20 132.25 133.00 132.25 132.50 13.4K
12:21 133.00 133.00 133.00 133.00 1.1K
12:22 133.00 133.00 133.00 133.00 0.0K
12:33 132.50 133.00 132.50 133.00 1.2K
12:34 132.50 132.78 132.50 132.78 12.3K
12:40 132.50 132.50 132.50 132.50 1.2K
12:48 132.20 132.20 132.20 132.20 2.0K
12:49 132.28 132.28 132.28 132.28 0.4K
12:51 132.10 132.10 132.10 132.10 4.3K
13:06 132.50 132.50 132.50 132.50 32.6K
13:14 132.50 132.50 132.50 132.50 0.0K
13:19 132.28 132.28 132.28 132.28 0.3K
13:20 132.00 132.00 131.00 131.00 15.0K
13:28 131.50 131.50 131.50 131.50 1.4K
13:31 132.06 132.06 132.06 132.06 1.5K
13:47 132.90 132.90 132.90 132.90 10.5K
13:52 132.00 132.00 132.00 132.00 10.0K
13:54 132.11 132.11 132.11 132.11 2.5K
13:55 132.95 132.95 132.95 132.95 2.3K
14:05 132.50 132.50 132.50 132.50 3.4K
14:06 132.63 132.63 132.63 132.63 0.4K
14:07 133.00 133.00 133.00 133.00 0.1K
14:10 133.00 133.00 133.00 133.00 0.8K
14:23 133.30 133.30 133.30 133.30 0.4K
14:24 133.45 133.45 133.45 133.45 0.0K
14:27 133.50 133.50 133.50 133.50 0.7K
14:31 133.00 133.00 133.00 133.00 0.0K
14:38 133.00 133.00 133.00 133.00 6.9K
14:39 133.00 133.00 132.63 132.63 4.8K
14:41 133.00 133.00 133.00 133.00 0.3K
14:43 133.13 133.13 133.13 133.13 1.3K
14:47 133.45 133.45 133.45 133.45 2.6K
14:59 133.50 133.50 133.50 133.50 1.5K
15:01 133.00 133.00 133.00 133.00 3.4K
15:06 133.90 133.90 133.90 133.90 35.0K
15:07 133.00 133.00 133.00 133.00 0.5K
15:11 133.45 133.45 133.45 133.45 6.0K
15:12 133.45 133.45 133.45 133.45 2.8K
15:13 133.50 134.00 133.50 134.00 2.5K
15:14 133.90 133.90 133.90 133.90 5.0K
15:16 133.90 133.90 133.90 133.90 1.0K
15:20 134.00 134.00 134.00 134.00 10.0K
15:21 134.00 134.50 134.00 134.50 25.9K
15:27 134.50 134.50 134.50 134.50 0.3K
15:29 134.50 134.50 134.50 134.50 3.7K
15:34 135.00 135.00 135.00 135.00 0.5K
15:42 134.00 134.00 134.00 134.00 0.6K
15:51 134.00 134.00 134.00 134.00 1.1K
15:56 134.00 134.00 134.00 134.00 0.4K
15:59 134.45 134.45 134.45 134.45 3.7K
16:01 134.00 134.00 134.00 134.00 1.0K
16:02 134.00 134.00 134.00 134.00 1.2K
16:09 134.39 134.39 134.39 134.39 1.5K
16:10 134.00 134.00 134.00 134.00 3.2K
16:15 134.39 134.39 134.39 134.39 1.9K
16:18 134.50 134.50 134.50 134.50 6.2K
16:23 134.00 134.00 134.00 134.00 0.0K
16:26 134.00 134.50 133.75 134.50 57.8K
16:27 134.50 134.50 134.50 134.50 0.0K
16:28 134.45 134.50 134.00 134.50 1.5K
16:35 133.50 133.50 133.50 133.50 301.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available