Headlam Group (HEAD) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Headlam Group

Date Open High Low Close* Volume
20/06/2016 470.00p 478.00p 463.25p 465.00p 14425
17/06/2016 488.75p 488.75p 460.00p 460.00p 138825
16/06/2016 482.50p 487.00p 474.25p 474.75p 45974
15/06/2016 495.00p 498.00p 482.75p 484.75p 16317
14/06/2016 496.25p 496.36p 481.75p 485.00p 16439
13/06/2016 504.00p 504.00p 494.25p 495.00p 18691
10/06/2016 501.50p 510.00p 493.75p 499.50p 46934
09/06/2016 490.00p 502.50p 481.50p 499.50p 27448
08/06/2016 482.25p 490.00p 476.50p 483.50p 20122
07/06/2016 476.00p 490.00p 476.00p 490.00p 13066
06/06/2016 475.00p 480.75p 470.00p 476.25p 24932
03/06/2016 482.00p 482.00p 476.00p 479.75p 8549
02/06/2016 480.00p 486.00p 476.25p 478.50p 38441
01/06/2016 491.50p 495.25p 490.00p 494.25p 5327
31/05/2016 493.00p 499.75p 490.50p 493.75p 14001
27/05/2016 495.00p 498.00p 490.00p 494.50p 5666
26/05/2016 505.00p 507.38p 495.00p 495.00p 4561
25/05/2016 506.50p 506.50p 500.70p 503.00p 10794
24/05/2016 502.00p 506.75p 502.00p 503.00p 5520
23/05/2016 509.50p 510.00p 500.00p 500.00p 21596
20/05/2016 512.50p 514.53p 504.00p 505.50p 116661
19/05/2016 505.00p 508.00p 502.00p 505.50p 2721
18/05/2016 512.50p 514.00p 500.50p 504.50p 22411
17/05/2016 509.50p 514.00p 507.50p 509.00p 73004
16/05/2016 504.50p 520.00p 504.50p 513.50p 32156
13/05/2016 504.50p 505.29p 500.00p 505.00p 15056
12/05/2016 494.75p 505.00p 494.50p 502.50p 29718
11/05/2016 483.75p 504.50p 483.75p 495.75p 28840
10/05/2016 476.75p 490.00p 474.25p 486.00p 15573
09/05/2016 475.25p 485.00p 467.50p 475.00p 47183
06/05/2016 479.25p 489.50p 475.25p 476.50p 11684
05/05/2016 477.00p 483.25p 475.25p 476.50p 21297
04/05/2016 481.00p 483.81p 477.00p 477.50p 9917
03/05/2016 480.00p 490.00p 478.06p 485.25p 29431
29/04/2016 475.00p 484.44p 475.00p 480.00p 7326
28/04/2016 475.00p 476.94p 474.50p 474.50p 11726
27/04/2016 473.25p 481.50p 473.25p 478.25p 24925
26/04/2016 480.25p 483.55p 470.75p 472.00p 45039
25/04/2016 491.00p 493.06p 480.00p 481.00p 14290
22/04/2016 492.25p 492.50p 481.06p 482.50p 39525
21/04/2016 490.00p 491.00p 484.00p 485.75p 68057
20/04/2016 490.25p 504.50p 489.81p 491.75p 15268
19/04/2016 491.00p 498.75p 490.50p 491.00p 7957
18/04/2016 492.25p 495.44p 488.91p 491.25p 18534
15/04/2016 501.50p 501.50p 492.00p 497.00p 3533
14/04/2016 494.00p 506.00p 491.31p 496.50p 60323
13/04/2016 490.50p 502.00p 486.00p 495.25p 20223
12/04/2016 491.50p 493.00p 486.16p 491.50p 24822
11/04/2016 495.00p 498.00p 490.00p 493.25p 18172
08/04/2016 501.00p 501.00p 494.00p 497.75p 24926
07/04/2016 499.00p 510.00p 495.50p 498.00p 16907
06/04/2016 509.50p 509.50p 500.00p 505.00p 109522
05/04/2016 508.00p 513.46p 503.50p 505.00p 41687
04/04/2016 519.50p 519.50p 506.50p 508.00p 29988
01/04/2016 500.00p 520.00p 500.00p 510.00p 41424
31/03/2016 510.00p 517.50p 508.00p 517.00p 369825
30/03/2016 519.00p 519.00p 510.50p 517.50p 35855
29/03/2016 510.00p 518.00p 510.00p 511.00p 17172
24/03/2016 517.00p 519.50p 510.00p 517.00p 399705
23/03/2016 520.00p 520.00p 507.50p 515.00p 453164
22/03/2016 515.00p 515.00p 508.00p 509.00p 37724
21/03/2016 515.00p 515.00p 506.94p 508.50p 47682
18/03/2016 516.00p 516.00p 504.50p 510.00p 48299
17/03/2016 510.00p 513.00p 505.76p 510.00p 348949
16/03/2016 507.00p 507.00p 498.50p 502.50p 19015
15/03/2016 508.00p 514.00p 503.00p 503.00p 41169
14/03/2016 510.00p 512.00p 504.40p 508.50p 20245
11/03/2016 500.00p 513.50p 500.00p 504.00p 41345
10/03/2016 507.00p 508.00p 497.77p 508.00p 512334
09/03/2016 500.00p 509.00p 500.00p 505.00p 27496
08/03/2016 520.00p 520.00p 504.00p 505.00p 134757
07/03/2016 510.00p 510.00p 502.00p 503.50p 441085
04/03/2016 510.00p 510.00p 506.71p 509.50p 58867
03/03/2016 508.00p 515.75p 502.50p 509.50p 1380968
02/03/2016 486.75p 495.25p 486.75p 495.25p 155629
01/03/2016 486.00p 489.25p 483.75p 487.00p 352687
29/02/2016 488.50p 490.00p 487.25p 487.50p 90408
26/02/2016 489.25p 490.00p 485.75p 486.00p 42711
25/02/2016 488.00p 490.00p 486.00p 486.00p 264056
24/02/2016 487.75p 487.75p 480.00p 483.00p 566866
23/02/2016 476.25p 490.00p 476.25p 486.25p 111519
22/02/2016 476.25p 484.50p 470.25p 480.50p 10857
19/02/2016 485.00p 485.00p 466.25p 470.25p 54806
18/02/2016 465.50p 473.50p 465.25p 473.50p 3164
17/02/2016 470.00p 474.25p 465.25p 465.25p 8064
16/02/2016 477.00p 477.00p 465.00p 466.50p 3612
15/02/2016 477.00p 477.00p 464.25p 465.00p 6227
12/02/2016 477.00p 477.00p 460.00p 460.00p 20307
11/02/2016 476.75p 479.29p 470.50p 476.50p 14604
10/02/2016 465.00p 475.00p 465.00p 472.00p 130200
09/02/2016 481.00p 482.44p 461.00p 461.00p 3583
08/02/2016 487.00p 496.00p 481.00p 481.00p 1029
05/02/2016 486.25p 495.75p 484.19p 486.50p 2019
04/02/2016 489.00p 495.75p 483.75p 485.50p 4195
03/02/2016 484.50p 490.00p 481.50p 487.25p 16148
02/02/2016 488.00p 492.75p 480.00p 483.50p 8607
01/02/2016 495.00p 500.50p 480.00p 484.50p 277568
29/01/2016 492.75p 505.00p 490.25p 491.00p 16750
28/01/2016 501.00p 504.00p 491.50p 491.50p 2948
27/01/2016 491.75p 496.50p 490.00p 490.50p 16004
26/01/2016 503.00p 503.00p 491.00p 491.00p 9840
25/01/2016 487.00p 494.61p 485.00p 490.25p 7961
22/01/2016 486.25p 500.00p 486.25p 487.00p 4495
21/01/2016 485.00p 486.00p 482.00p 483.00p 3318
20/01/2016 485.25p 491.75p 481.50p 485.00p 22872
19/01/2016 491.25p 500.00p 491.00p 495.00p 42629
18/01/2016 490.00p 505.00p 490.00p 490.00p 10897
15/01/2016 504.50p 509.00p 497.53p 505.00p 11892
14/01/2016 497.00p 507.00p 493.63p 503.00p 9703
13/01/2016 510.00p 510.00p 502.00p 502.00p 816523
12/01/2016 510.00p 510.00p 495.00p 496.50p 19862
11/01/2016 503.00p 504.00p 495.25p 497.00p 299454
08/01/2016 509.00p 510.50p 503.50p 503.50p 602
07/01/2016 510.00p 511.50p 500.55p 508.50p 22598
06/01/2016 514.50p 514.50p 506.00p 510.00p 56807
05/01/2016 501.50p 506.00p 501.00p 506.00p 7917
04/01/2016 499.25p 510.00p 497.00p 501.00p 36757
31/12/2015 505.00p 505.00p 497.00p 501.50p 2994
30/12/2015 498.75p 504.50p 498.75p 500.00p 50198
29/12/2015 500.00p 512.34p 498.00p 504.00p 15194
24/12/2015 504.50p 504.50p 497.00p 500.00p 1962
23/12/2015 509.50p 509.50p 504.00p 505.00p 4758
22/12/2015 499.25p 505.00p 499.25p 505.00p 11052
21/12/2015 514.00p 514.00p 504.00p 505.00p 606879
18/12/2015 500.50p 512.00p 499.50p 512.00p 22583
17/12/2015 490.00p 505.00p 490.00p 499.00p 436793
16/12/2015 490.00p 503.50p 490.00p 503.50p 24635
15/12/2015 510.00p 510.00p 492.50p 495.50p 10339
14/12/2015 503.50p 503.50p 490.00p 492.00p 24664
11/12/2015 509.50p 509.50p 497.00p 501.00p 187927
10/12/2015 520.00p 520.00p 495.00p 500.50p 70559
09/12/2015 525.00p 525.00p 500.00p 505.50p 14538
08/12/2015 521.00p 521.00p 505.00p 507.00p 638004
07/12/2015 513.00p 525.00p 509.44p 519.00p 14463
04/12/2015 509.00p 515.00p 505.00p 508.00p 193825
03/12/2015 515.00p 520.50p 512.00p 519.00p 39473
02/12/2015 517.50p 522.50p 517.00p 522.00p 129662
01/12/2015 520.50p 522.00p 511.00p 515.50p 14887
30/11/2015 520.00p 521.50p 512.48p 513.00p 34620
27/11/2015 509.50p 514.50p 505.00p 510.50p 9055
26/11/2015 516.00p 516.63p 510.00p 512.00p 5849
25/11/2015 520.00p 520.00p 508.00p 508.00p 408303
24/11/2015 509.50p 516.33p 505.38p 507.00p 15641
23/11/2015 500.00p 509.88p 498.25p 505.50p 258135
20/11/2015 509.00p 509.00p 503.00p 503.00p 4407
19/11/2015 506.00p 506.00p 500.00p 503.00p 7940
18/11/2015 505.00p 511.50p 503.25p 504.00p 16828
17/11/2015 502.00p 507.00p 500.00p 501.00p 32822
16/11/2015 511.00p 511.00p 500.00p 500.00p 4832
13/11/2015 500.50p 509.00p 500.37p 500.50p 12111
12/11/2015 508.50p 514.50p 506.58p 508.00p 7868
11/11/2015 510.50p 513.50p 506.00p 506.00p 43345
10/11/2015 511.00p 520.50p 502.00p 506.00p 29140
09/11/2015 513.00p 515.00p 503.05p 511.00p 17849
06/11/2015 518.50p 518.50p 500.00p 500.50p 25424
05/11/2015 518.00p 519.00p 516.00p 516.50p 4095
04/11/2015 531.00p 531.00p 518.50p 518.50p 4150
03/11/2015 540.00p 542.00p 531.50p 531.50p 4132
02/11/2015 534.00p 540.14p 533.50p 533.50p 2002
30/10/2015 535.00p 542.00p 534.00p 541.00p 13029
29/10/2015 520.50p 550.00p 518.00p 541.00p 16949
28/10/2015 520.00p 530.00p 512.00p 512.50p 55707
27/10/2015 517.50p 520.50p 513.00p 520.00p 13327
26/10/2015 515.00p 520.00p 512.50p 517.00p 31977
23/10/2015 510.00p 515.00p 503.50p 515.00p 23984
22/10/2015 504.00p 508.72p 502.50p 504.50p 5420
21/10/2015 510.00p 510.00p 500.50p 500.50p 345101
20/10/2015 507.00p 510.00p 507.00p 507.00p 25417
19/10/2015 500.50p 504.91p 500.00p 502.50p 4197
16/10/2015 509.50p 509.50p 497.48p 503.50p 8868
15/10/2015 509.00p 510.00p 504.00p 507.50p 269507
14/10/2015 500.00p 507.00p 495.00p 501.00p 294805
13/10/2015 500.00p 507.00p 499.25p 507.00p 55441
12/10/2015 503.50p 504.50p 501.00p 504.50p 8135
09/10/2015 500.00p 509.50p 499.23p 507.00p 318847
08/10/2015 503.50p 504.50p 499.75p 502.00p 13857
07/10/2015 498.50p 509.00p 498.50p 509.00p 23641
06/10/2015 506.50p 510.18p 501.00p 501.50p 9969
05/10/2015 507.50p 517.00p 504.64p 505.50p 30487
02/10/2015 498.50p 514.50p 498.50p 506.50p 33608
01/10/2015 497.75p 502.00p 497.25p 500.00p 8164
30/09/2015 503.00p 505.00p 498.75p 502.50p 19014
29/09/2015 502.00p 502.00p 491.77p 501.50p 4225
28/09/2015 489.00p 503.00p 489.00p 502.00p 8694
25/09/2015 500.00p 502.50p 492.25p 492.25p 447151
24/09/2015 492.25p 498.25p 486.75p 490.00p 199222
23/09/2015 491.50p 494.25p 489.00p 493.00p 8521
22/09/2015 495.00p 499.25p 485.25p 494.00p 21879
21/09/2015 503.50p 504.00p 498.50p 502.00p 11921
18/09/2015 505.00p 515.50p 490.50p 505.00p 78662
17/09/2015 497.75p 505.00p 493.50p 503.00p 37487
16/09/2015 497.00p 504.00p 493.10p 502.00p 38276
15/09/2015 497.00p 497.00p 487.25p 497.00p 20589
14/09/2015 497.00p 497.00p 482.00p 494.75p 49559
11/09/2015 485.00p 490.00p 485.00p 490.00p 2430
10/09/2015 492.25p 493.75p 485.25p 493.75p 13166
09/09/2015 495.00p 495.00p 492.00p 494.00p 39807
08/09/2015 485.00p 493.00p 485.00p 493.00p 11573
07/09/2015 496.25p 496.75p 487.25p 493.75p 17741
04/09/2015 493.75p 498.00p 491.60p 493.50p 699051

*Close Price adjusted for both dividends and splits