Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/05/2020 302.00p 314.00p 280.89p 281.00p 50929
22/05/2020 326.00p 326.00p 302.00p 302.00p 17681
21/05/2020 318.00p 328.00p 310.00p 310.00p 51462
20/05/2020 331.00p 331.00p 318.00p 318.00p 6410
19/05/2020 327.00p 339.00p 317.00p 321.00p 31850
18/05/2020 324.00p 326.00p 316.00p 323.00p 10335
15/05/2020 309.00p 319.00p 308.00p 312.00p 41875
14/05/2020 328.00p 328.00p 309.00p 309.00p 38983
12/05/2020 313.00p 327.00p 306.33p 327.00p 34104
11/05/2020 315.00p 315.67p 300.00p 314.00p 117321
07/05/2020 307.00p 307.00p 296.00p 303.00p 22778
06/05/2020 308.00p 308.00p 301.00p 307.00p 4453
05/05/2020 305.00p 307.00p 299.00p 300.00p 16346
01/05/2020 304.00p 305.29p 295.00p 300.00p 78127
30/04/2020 302.00p 305.20p 298.00p 300.00p 180445
29/04/2020 294.00p 300.00p 294.00p 299.00p 165981
28/04/2020 303.00p 304.00p 285.00p 292.00p 31366
27/04/2020 285.00p 300.55p 285.00p 290.00p 14119
24/04/2020 300.00p 301.30p 287.00p 300.00p 40031
23/04/2020 288.00p 298.00p 285.00p 291.00p 21120
22/04/2020 292.00p 304.75p 285.00p 286.00p 10140
21/04/2020 311.00p 312.00p 289.00p 294.00p 16414
20/04/2020 315.00p 316.60p 304.00p 310.00p 17982
17/04/2020 309.00p 314.00p 304.00p 312.00p 133385
16/04/2020 302.00p 310.00p 295.00p 295.00p 32239
15/04/2020 302.00p 316.00p 302.00p 316.00p 16862
09/04/2020 295.00p 320.42p 295.00p 310.00p 55961
08/04/2020 303.00p 323.10p 295.00p 306.00p 29067
07/04/2020 316.00p 321.20p 310.00p 310.00p 50236
06/04/2020 291.00p 313.00p 288.32p 313.00p 78086
03/04/2020 291.00p 299.00p 285.00p 299.00p 95320
02/04/2020 319.00p 319.00p 298.40p 302.00p 109708
01/04/2020 301.00p 325.00p 301.00p 310.00p 10923
31/03/2020 331.50p 334.50p 306.50p 310.50p 95730
30/03/2020 337.00p 345.90p 325.00p 325.00p 86553
27/03/2020 346.50p 352.50p 341.00p 347.50p 24750
26/03/2020 336.00p 360.50p 334.00p 360.50p 35380
25/03/2020 343.00p 347.00p 321.14p 347.00p 9219
24/03/2020 312.50p 322.50p 311.02p 318.00p 71521
23/03/2020 282.00p 314.50p 260.02p 293.00p 47193
20/03/2020 269.50p 292.50p 257.50p 280.50p 323219
19/03/2020 301.00p 309.38p 253.00p 253.00p 74420
18/03/2020 309.50p 309.50p 300.00p 300.50p 43273
17/03/2020 342.00p 345.00p 298.32p 312.00p 204191
16/03/2020 403.00p 403.00p 335.00p 356.00p 170107
13/03/2020 430.00p 430.00p 415.00p 416.00p 12482
12/03/2020 420.00p 436.00p 405.00p 429.50p 55160
11/03/2020 448.50p 448.50p 425.00p 425.00p 92046
10/03/2020 428.50p 435.50p 425.00p 433.00p 18467
09/03/2020 450.00p 455.00p 425.00p 429.50p 27126
06/03/2020 468.00p 477.50p 464.00p 464.00p 15895
05/03/2020 480.00p 503.00p 469.00p 478.50p 20103
04/03/2020 486.50p 504.00p 480.00p 504.00p 6718
03/03/2020 485.50p 498.50p 480.00p 482.00p 10448
02/03/2020 488.00p 506.00p 480.00p 502.00p 25609
28/02/2020 490.50p 505.00p 485.68p 505.00p 16871
27/02/2020 514.00p 516.30p 499.50p 499.50p 50023
26/02/2020 510.00p 528.00p 510.00p 514.00p 24007
25/02/2020 525.00p 525.00p 513.00p 513.00p 19084
24/02/2020 529.00p 529.00p 515.00p 515.00p 167763
21/02/2020 533.00p 541.00p 523.00p 529.00p 9272
20/02/2020 549.00p 549.00p 530.11p 549.00p 4655
19/02/2020 547.00p 548.00p 533.00p 540.00p 8453
18/02/2020 549.00p 549.00p 533.00p 549.00p 4780
17/02/2020 545.00p 549.00p 538.70p 549.00p 4567
14/02/2020 537.00p 545.00p 523.06p 535.00p 10451
13/02/2020 536.00p 544.00p 518.33p 544.00p 23423
12/02/2020 536.00p 539.00p 532.00p 533.00p 3086
11/02/2020 520.00p 538.60p 520.00p 522.00p 8118
10/02/2020 539.00p 540.00p 522.85p 538.00p 23964
07/02/2020 534.00p 540.00p 525.00p 538.50p 23157
06/02/2020 538.00p 540.00p 525.75p 540.00p 66004
05/02/2020 538.00p 540.00p 525.00p 540.00p 46024
04/02/2020 529.00p 540.00p 522.62p 530.00p 28691
03/02/2020 523.00p 536.60p 523.00p 530.00p 37951
31/01/2020 530.00p 530.00p 521.00p 523.00p 5629
30/01/2020 538.00p 540.00p 518.00p 531.00p 6552
29/01/2020 540.00p 540.00p 538.00p 540.00p 7275
28/01/2020 525.00p 540.00p 525.00p 540.00p 9295
27/01/2020 522.00p 541.00p 521.00p 540.00p 20896
24/01/2020 528.00p 550.00p 512.00p 512.00p 27321
23/01/2020 536.00p 550.00p 517.00p 525.00p 15052
22/01/2020 542.00p 542.00p 525.05p 531.00p 20619
21/01/2020 532.00p 544.00p 526.00p 537.50p 31284
20/01/2020 550.00p 550.00p 530.00p 533.00p 22096
17/01/2020 543.00p 549.00p 534.32p 546.00p 449816
16/01/2020 530.00p 553.00p 527.21p 533.00p 39656
15/01/2020 544.00p 545.00p 525.00p 530.00p 6811
14/01/2020 550.00p 550.00p 533.00p 549.00p 2933
13/01/2020 526.00p 542.00p 524.00p 535.00p 2705
10/01/2020 531.00p 542.00p 525.50p 530.00p 20776
09/01/2020 532.00p 532.13p 515.00p 520.00p 11746
08/01/2020 538.00p 555.67p 534.00p 540.00p 12690
07/01/2020 537.00p 560.00p 527.00p 560.00p 24945
06/01/2020 529.00p 540.00p 523.62p 540.00p 49777
03/01/2020 520.00p 540.00p 520.00p 533.00p 15994
02/01/2020 525.00p 540.00p 525.00p 540.00p 13594
31/12/2019 521.00p 538.00p 516.13p 535.00p 6273
30/12/2019 525.00p 538.00p 525.00p 532.00p 12376
27/12/2019 535.00p 540.00p 524.00p 540.00p 26396
24/12/2019 515.00p 539.00p 513.00p 530.00p 1074
23/12/2019 529.00p 530.00p 510.00p 510.00p 6430
20/12/2019 523.00p 529.00p 503.00p 503.00p 50056
19/12/2019 531.00p 533.00p 515.00p 520.00p 19522
18/12/2019 520.00p 538.00p 520.00p 538.00p 45941
17/12/2019 540.00p 540.00p 516.00p 517.00p 19508
16/12/2019 508.00p 545.00p 495.38p 535.00p 30307
13/12/2019 504.00p 512.00p 491.50p 500.00p 80516
12/12/2019 474.00p 489.50p 474.00p 480.00p 25813
11/12/2019 478.00p 490.00p 471.00p 490.00p 77791
10/12/2019 470.00p 484.00p 466.62p 484.00p 22192
09/12/2019 465.00p 477.50p 465.00p 475.00p 285779
06/12/2019 468.00p 477.00p 461.25p 468.00p 11560
05/12/2019 457.00p 468.00p 457.00p 468.00p 17797
04/12/2019 452.50p 464.79p 452.50p 455.50p 8609
03/12/2019 450.00p 458.50p 450.00p 455.00p 4207
02/12/2019 447.50p 460.00p 440.00p 440.00p 3764
29/11/2019 453.00p 455.00p 440.00p 453.50p 19885
28/11/2019 454.50p 454.50p 442.00p 445.00p 1144
27/11/2019 459.50p 460.50p 443.50p 452.50p 13115
26/11/2019 463.50p 463.50p 440.00p 440.00p 5591
25/11/2019 462.50p 462.50p 445.00p 445.00p 5997
22/11/2019 450.50p 460.00p 445.00p 445.00p 34006
21/11/2019 455.50p 458.50p 447.00p 447.50p 3829
20/11/2019 453.00p 461.50p 450.00p 450.00p 1339
19/11/2019 454.00p 459.00p 457.60p 458.50p 50989
18/11/2019 454.00p 465.50p 450.50p 453.50p 3310
15/11/2019 450.00p 465.88p 450.00p 460.00p 17880
14/11/2019 450.00p 466.69p 450.00p 461.50p 22162
13/11/2019 463.50p 466.00p 450.00p 450.00p 212
12/11/2019 469.50p 469.50p 452.50p 460.00p 8942
11/11/2019 465.00p 469.00p 462.00p 469.00p 10300
08/11/2019 465.00p 469.50p 465.00p 469.50p 2342
07/11/2019 477.00p 477.00p 465.75p 465.75p 2728
06/11/2019 468.50p 482.50p 464.00p 464.00p 9582
05/11/2019 478.50p 489.00p 475.50p 475.50p 22024
04/11/2019 477.50p 490.00p 477.50p 490.00p 4320
01/11/2019 490.00p 490.00p 480.00p 489.50p 19794
31/10/2019 485.00p 487.00p 466.61p 482.00p 13809
30/10/2019 468.50p 483.50p 468.50p 476.50p 3723
29/10/2019 484.50p 486.00p 472.50p 481.00p 14832
28/10/2019 462.50p 480.00p 460.00p 476.00p 26449
25/10/2019 468.00p 477.00p 465.00p 474.00p 1552
24/10/2019 480.00p 480.00p 465.00p 468.00p 5621
23/10/2019 470.00p 480.00p 466.90p 474.00p 83972
22/10/2019 469.50p 480.00p 469.50p 477.50p 9693
21/10/2019 458.50p 469.50p 458.44p 466.00p 3856
18/10/2019 451.50p 466.00p 451.50p 466.00p 21599
17/10/2019 451.50p 460.00p 443.00p 460.00p 29478
16/10/2019 445.00p 454.00p 445.00p 454.00p 6771
15/10/2019 443.00p 450.50p 442.00p 444.50p 16837
14/10/2019 442.50p 448.00p 442.50p 447.00p 61593
11/10/2019 440.50p 452.50p 440.00p 442.00p 6596
10/10/2019 445.00p 448.65p 440.00p 445.00p 7185
09/10/2019 442.00p 450.00p 440.00p 442.00p 15352
08/10/2019 441.00p 450.00p 440.00p 445.00p 30693
07/10/2019 442.50p 454.00p 441.00p 449.50p 11292
04/10/2019 433.00p 448.00p 433.00p 448.00p 1701
03/10/2019 432.00p 439.38p 430.50p 437.00p 48947
02/10/2019 437.50p 438.00p 425.00p 425.00p 4224
01/10/2019 450.50p 452.50p 440.70p 442.00p 20874
30/09/2019 450.00p 455.00p 449.00p 453.50p 2036
27/09/2019 449.00p 455.00p 449.00p 455.00p 7490
26/09/2019 449.50p 455.00p 446.50p 450.00p 15234
25/09/2019 445.50p 449.00p 445.50p 448.25p 9255
24/09/2019 434.50p 446.00p 434.50p 446.00p 132
23/09/2019 432.00p 447.00p 432.00p 435.00p 26739
20/09/2019 426.50p 435.00p 418.00p 418.00p 49478
19/09/2019 431.50p 433.50p 430.00p 430.00p 5834
18/09/2019 440.00p 440.00p 423.50p 435.00p 7811
17/09/2019 440.00p 440.00p 428.00p 429.25p 5338
16/09/2019 433.50p 440.00p 425.00p 440.00p 7102
13/09/2019 412.50p 432.00p 412.50p 426.00p 725508
12/09/2019 422.50p 422.50p 413.50p 419.50p 4182
11/09/2019 422.50p 422.50p 414.75p 414.75p 4121
10/09/2019 426.00p 426.00p 416.00p 417.50p 4280
09/09/2019 426.00p 426.00p 414.00p 415.50p 12783
06/09/2019 426.00p 428.00p 418.06p 428.00p 11133
05/09/2019 422.00p 426.00p 414.50p 426.00p 14564
04/09/2019 412.00p 421.50p 404.50p 420.50p 23533
03/09/2019 408.00p 420.00p 408.00p 410.50p 4743
02/09/2019 411.50p 415.50p 407.08p 414.00p 6489
30/08/2019 405.00p 421.50p 402.50p 415.00p 12189
29/08/2019 425.50p 425.50p 406.00p 416.00p 6967
28/08/2019 416.00p 430.75p 408.00p 408.00p 21079
27/08/2019 429.00p 429.00p 419.50p 419.50p 32214
23/08/2019 429.50p 429.50p 423.96p 425.50p 1165
22/08/2019 428.50p 432.20p 420.00p 429.00p 18197
21/08/2019 442.50p 442.50p 419.50p 428.50p 10980
20/08/2019 429.50p 430.00p 422.08p 426.50p 26139
19/08/2019 429.50p 430.00p 419.50p 423.50p 10597
16/08/2019 423.00p 427.26p 419.50p 423.00p 12477
15/08/2019 435.00p 435.00p 422.00p 430.00p 8782
14/08/2019 436.00p 436.00p 425.00p 430.00p 8765
13/08/2019 426.50p 439.95p 426.50p 430.00p 54785
12/08/2019 427.50p 435.40p 425.00p 434.00p 10461
09/08/2019 429.00p 435.00p 425.00p 425.00p 17268
08/08/2019 438.00p 439.00p 431.50p 438.50p 1879
07/08/2019 426.50p 440.00p 423.00p 439.50p 18620
06/08/2019 442.00p 443.32p 425.00p 426.00p 20565

*Close Price adjusted for both dividends and splits