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
08:00 149.50 153.00 149.50 149.50 6.4K
08:03 152.50 152.50 152.00 152.00 0.1K
08:05 152.00 152.00 152.00 152.00 0.0K
08:13 153.00 153.00 153.00 153.00 0.6K
08:26 151.00 151.00 151.00 151.00 0.0K
08:35 153.00 153.00 153.00 153.00 0.0K
08:37 151.95 151.95 151.95 151.95 5.0K
08:38 151.58 151.58 151.58 151.58 10.0K
08:42 151.00 151.00 151.00 151.00 18.8K
08:49 151.74 151.74 151.74 151.74 0.0K
08:55 152.00 152.50 152.00 152.00 8.5K
09:02 151.88 151.88 151.88 151.88 0.1K
09:08 151.88 151.88 151.88 151.88 2.7K
09:09 151.50 151.50 151.50 151.50 3.0K
09:10 151.50 151.50 151.50 151.50 0.1K
09:12 151.50 151.50 151.50 151.50 6.0K
09:15 151.50 151.50 151.50 151.50 0.5K
09:27 151.00 151.00 151.00 151.00 3.6K
09:28 151.50 151.50 151.50 151.50 1.9K
09:31 151.50 151.50 151.50 151.50 3.3K
09:38 150.26 151.00 150.26 151.00 14.5K
09:46 150.91 150.91 150.91 150.91 0.7K
10:14 150.89 150.89 150.89 150.89 35.7K
10:22 150.88 150.88 150.88 150.88 1.7K
10:31 150.88 150.88 150.88 150.88 3.3K
10:37 150.60 150.60 150.60 150.60 12.4K
10:45 151.09 151.09 151.09 151.09 1.0K
10:54 150.92 150.92 150.92 150.92 0.7K
10:57 150.60 150.60 150.60 150.60 8.0K
10:58 150.75 150.75 150.75 150.75 3.5K
11:04 150.50 150.50 150.22 150.22 5.0K
11:05 150.00 150.00 150.00 150.00 0.0K
11:07 149.89 149.89 149.89 149.89 2.0K
11:12 149.45 149.94 149.45 149.94 8.1K
11:13 150.00 150.00 150.00 150.00 0.0K
11:15 149.30 149.30 149.30 149.30 1.0K
11:16 149.99 149.99 149.99 149.99 1.0K
11:17 150.00 150.00 150.00 150.00 1.0K
11:23 150.00 150.00 150.00 150.00 1.0K
11:28 150.00 150.00 150.00 150.00 3.0K
11:32 149.50 149.50 149.50 149.50 2.0K
11:38 149.50 149.50 149.50 149.50 1.5K
11:40 149.50 149.50 149.48 149.48 5.2K
11:45 149.00 149.00 149.00 149.00 1.5K
12:00 150.12 150.12 150.12 150.12 2.0K
12:06 149.45 149.45 149.45 149.45 1.2K
12:16 149.45 149.45 149.45 149.45 3.7K
12:17 149.91 149.91 149.91 149.91 0.3K
12:30 149.00 150.00 149.00 150.00 2.2K
12:31 149.40 149.40 148.50 148.50 12.5K
12:32 148.50 149.50 148.50 149.50 7.1K
12:41 149.90 149.90 149.90 149.90 0.5K
12:45 149.50 149.50 149.50 149.50 13.3K
12:48 149.00 149.00 149.00 149.00 1.2K
12:56 149.48 149.48 149.48 149.48 0.0K
13:03 149.48 149.48 149.48 149.48 1.3K
13:20 149.47 149.47 149.47 149.47 3.3K
13:23 150.00 150.00 150.00 150.00 0.0K
13:28 149.80 149.80 149.80 149.80 5.0K
13:33 150.50 152.00 150.50 151.00 5.6K
13:39 151.10 151.10 151.00 151.00 2.4K
13:50 150.56 150.56 150.56 150.56 6.7K
14:07 150.56 150.56 150.50 150.50 4.7K
14:17 150.25 150.25 150.25 150.25 0.0K
14:29 150.65 150.65 150.65 150.65 3.3K
14:30 150.65 150.65 150.65 150.65 1.0K
14:48 151.00 151.00 151.00 151.00 14.8K
14:53 150.65 150.65 150.65 150.65 1.1K
14:54 150.30 150.30 150.30 150.30 1.0K
15:00 151.00 151.00 151.00 151.00 39.1K
15:12 151.00 151.00 151.00 151.00 0.0K
15:13 151.65 151.65 151.65 151.65 0.0K
15:15 151.62 151.62 151.62 151.62 2.0K
15:22 151.50 151.50 151.50 151.50 2.0K
15:28 151.50 151.50 151.50 151.50 0.7K
15:30 151.00 151.00 151.00 151.00 2.4K
15:33 150.50 150.50 150.50 150.50 0.8K
15:35 150.73 150.73 150.73 150.73 4.1K
15:45 150.99 150.99 150.99 150.99 0.9K
15:52 151.50 151.50 151.50 151.50 0.9K
15:55 151.00 151.00 151.00 151.00 1.1K
15:56 150.88 150.88 150.88 150.88 0.0K
16:10 152.50 152.50 152.50 152.50 0.0K
16:12 151.68 151.68 151.68 151.68 0.7K
16:19 152.00 152.00 152.00 152.00 0.4K
16:25 151.07 151.07 151.07 151.07 9.2K
16:26 152.00 152.00 152.00 152.00 0.6K
16:29 151.00 151.00 151.00 151.00 0.4K
16:35 153.50 153.50 153.50 153.50 75.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available