Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
26/01/2018 590.00p 590.00p 567.40p 573.00p 71720
25/01/2018 580.00p 582.00p 574.00p 580.00p 126578
24/01/2018 590.00p 590.00p 568.00p 575.00p 81096
23/01/2018 573.00p 583.00p 565.00p 574.00p 54792
22/01/2018 579.00p 579.00p 570.00p 573.00p 23810
19/01/2018 589.00p 589.00p 568.00p 580.00p 52467
18/01/2018 575.00p 586.00p 566.00p 580.00p 228170
17/01/2018 569.00p 580.00p 569.00p 570.00p 61730
16/01/2018 573.00p 577.00p 570.00p 570.00p 44756
15/01/2018 570.00p 580.00p 570.00p 574.00p 24589
12/01/2018 578.00p 580.00p 574.00p 576.00p 32578
11/01/2018 579.00p 589.00p 575.00p 576.00p 31538
10/01/2018 559.00p 577.00p 537.50p 577.00p 402528
09/01/2018 561.00p 561.36p 532.88p 538.00p 101007
08/01/2018 564.00p 564.00p 550.00p 557.00p 15268
05/01/2018 559.00p 559.00p 543.48p 552.00p 967323
04/01/2018 555.00p 555.00p 533.93p 549.00p 104773
03/01/2018 568.00p 572.08p 546.40p 552.00p 97401
02/01/2018 580.00p 580.00p 565.00p 568.00p 20539
29/12/2017 556.00p 585.00p 555.00p 585.00p 21089
28/12/2017 547.50p 559.50p 535.00p 557.00p 97130
27/12/2017 530.00p 554.00p 528.50p 548.50p 91398
22/12/2017 532.00p 535.00p 530.00p 530.00p 17863
21/12/2017 530.50p 550.00p 528.50p 529.50p 55798
20/12/2017 534.50p 534.50p 525.00p 529.00p 58157
19/12/2017 531.50p 534.50p 527.00p 530.00p 41447
18/12/2017 530.00p 533.62p 527.50p 530.00p 18610
15/12/2017 531.00p 540.00p 526.59p 530.00p 48420
14/12/2017 535.00p 535.00p 520.00p 526.00p 43991
13/12/2017 532.50p 534.50p 527.50p 530.00p 22278
12/12/2017 534.00p 534.00p 528.00p 531.00p 21445
11/12/2017 534.50p 540.12p 529.00p 532.00p 30545
08/12/2017 529.00p 532.00p 522.00p 528.00p 23873
07/12/2017 523.00p 530.20p 521.00p 527.00p 81559
06/12/2017 529.00p 545.00p 526.00p 526.00p 15252
05/12/2017 550.50p 550.50p 525.00p 529.00p 17128
04/12/2017 549.50p 550.00p 542.00p 542.00p 7632
01/12/2017 543.00p 550.00p 539.22p 545.50p 12672
30/11/2017 538.50p 556.13p 538.50p 540.00p 94199
29/11/2017 547.00p 553.50p 540.00p 547.00p 187169
28/11/2017 540.50p 548.37p 539.11p 545.00p 4048
27/11/2017 541.50p 554.50p 535.50p 535.50p 9953
24/11/2017 551.50p 560.00p 535.00p 535.00p 14393
23/11/2017 558.50p 564.50p 535.50p 550.50p 12101
22/11/2017 554.00p 555.97p 535.50p 541.50p 146509
21/11/2017 550.00p 556.57p 540.00p 541.50p 13419
20/11/2017 560.00p 564.50p 547.50p 547.50p 62585
17/11/2017 557.50p 568.80p 543.50p 543.50p 9640
16/11/2017 566.50p 567.00p 542.50p 555.00p 66918
15/11/2017 574.50p 580.00p 565.95p 566.00p 6040
14/11/2017 571.50p 577.50p 550.49p 574.50p 50220
13/11/2017 570.00p 585.00p 570.00p 570.00p 15395
10/11/2017 577.00p 592.65p 577.00p 585.00p 181121
09/11/2017 579.50p 588.00p 575.61p 588.00p 24566
08/11/2017 588.00p 588.00p 582.25p 588.00p 7318
07/11/2017 585.50p 597.38p 585.50p 588.00p 20734
06/11/2017 592.50p 596.00p 589.13p 592.50p 149537
03/11/2017 580.50p 592.23p 576.00p 582.50p 22134
02/11/2017 585.00p 599.00p 580.50p 580.50p 10532
01/11/2017 603.50p 603.50p 581.00p 588.50p 239225
31/10/2017 590.50p 600.25p 581.00p 590.00p 13026
30/10/2017 588.00p 599.50p 585.00p 599.50p 355720
27/10/2017 601.50p 607.50p 582.50p 587.00p 37622
26/10/2017 603.50p 604.70p 601.91p 603.50p 10307
25/10/2017 609.50p 610.00p 600.00p 610.00p 19783
24/10/2017 603.00p 606.00p 603.00p 603.00p 4556
23/10/2017 605.00p 619.50p 600.00p 603.50p 14431
20/10/2017 600.50p 619.50p 600.50p 604.50p 5094
19/10/2017 606.00p 620.00p 602.00p 608.00p 9212
18/10/2017 615.50p 615.50p 608.00p 610.00p 119525
17/10/2017 611.00p 613.25p 600.50p 611.50p 144201
16/10/2017 604.00p 616.00p 604.00p 616.00p 111837
13/10/2017 606.00p 609.50p 601.00p 601.00p 212804
12/10/2017 613.50p 614.00p 610.00p 614.00p 154
11/10/2017 615.00p 620.00p 611.00p 611.00p 11509
10/10/2017 602.50p 611.00p 602.50p 611.00p 2609
09/10/2017 592.50p 598.50p 587.50p 598.00p 5486
06/10/2017 601.50p 620.00p 590.50p 590.50p 5043
05/10/2017 596.00p 610.00p 592.50p 595.00p 8154
04/10/2017 587.00p 600.50p 587.00p 593.50p 20070
03/10/2017 589.00p 598.00p 589.00p 593.50p 4521
02/10/2017 585.00p 590.00p 583.00p 590.00p 4507
29/09/2017 579.50p 590.00p 576.00p 590.00p 33237
28/09/2017 581.00p 587.00p 580.00p 580.50p 3440
27/09/2017 587.00p 587.00p 580.50p 580.50p 1516
26/09/2017 579.50p 587.00p 576.50p 580.50p 18050
25/09/2017 582.00p 585.50p 582.00p 584.00p 61
22/09/2017 570.00p 583.00p 570.00p 578.00p 6264
21/09/2017 590.00p 590.00p 580.00p 580.00p 2596
20/09/2017 580.00p 589.50p 580.00p 585.50p 338
19/09/2017 589.50p 592.00p 584.50p 587.00p 56694
18/09/2017 568.00p 588.50p 565.50p 583.50p 6641
15/09/2017 574.00p 580.00p 568.00p 572.00p 34707
14/09/2017 570.50p 580.50p 570.00p 580.00p 3746
13/09/2017 583.50p 585.00p 570.00p 573.00p 1841
12/09/2017 578.00p 589.50p 573.00p 580.50p 26668
11/09/2017 590.50p 594.00p 577.00p 577.50p 16970
08/09/2017 614.50p 614.50p 591.00p 594.00p 1633
07/09/2017 619.50p 619.50p 590.50p 590.50p 2656
06/09/2017 620.00p 620.00p 605.00p 608.50p 3364
05/09/2017 629.50p 629.50p 613.00p 618.00p 586
04/09/2017 635.00p 635.00p 614.50p 620.00p 2209
01/09/2017 634.50p 634.50p 624.00p 624.50p 14045
31/08/2017 635.00p 635.00p 624.50p 626.50p 31932
30/08/2017 617.50p 632.00p 617.50p 631.00p 2537
29/08/2017 620.50p 635.00p 620.50p 627.00p 5553
25/08/2017 617.50p 621.50p 612.00p 618.50p 3110
24/08/2017 603.00p 620.00p 590.00p 611.50p 8824
23/08/2017 604.50p 604.50p 597.00p 600.50p 3421
22/08/2017 596.00p 604.00p 586.00p 604.00p 19000
21/08/2017 570.50p 590.00p 566.50p 590.00p 31621
18/08/2017 555.00p 570.50p 555.00p 570.50p 6492
17/08/2017 559.50p 565.00p 558.00p 558.00p 2469
16/08/2017 562.00p 568.50p 559.50p 559.50p 718
15/08/2017 560.50p 560.50p 552.00p 553.00p 5571
14/08/2017 572.50p 572.50p 557.00p 560.50p 3653
11/08/2017 573.00p 573.00p 559.00p 560.50p 10508
10/08/2017 582.50p 582.50p 576.00p 578.00p 1418
09/08/2017 584.00p 588.00p 582.50p 586.50p 4808
08/08/2017 586.50p 586.50p 579.00p 579.50p 5924
07/08/2017 581.50p 590.00p 581.50p 584.50p 6954
04/08/2017 575.00p 582.00p 575.00p 582.00p 1566
03/08/2017 585.50p 594.00p 575.00p 584.50p 6269
02/08/2017 589.50p 595.00p 581.00p 587.00p 3000
01/08/2017 587.50p 595.00p 586.00p 587.00p 844
31/07/2017 579.00p 589.00p 579.00p 588.00p 1489
28/07/2017 589.00p 589.00p 580.00p 585.00p 8322
27/07/2017 604.50p 604.50p 584.50p 588.00p 19026
26/07/2017 596.00p 599.50p 590.00p 593.00p 15154
25/07/2017 598.00p 601.50p 590.00p 597.00p 7427
24/07/2017 590.50p 601.00p 583.00p 601.00p 20892
21/07/2017 571.00p 596.50p 571.00p 596.50p 10814
20/07/2017 573.50p 585.00p 555.00p 578.00p 3813
19/07/2017 568.00p 580.00p 567.00p 571.50p 12625
18/07/2017 563.50p 568.00p 556.00p 562.00p 19035
17/07/2017 549.50p 550.00p 541.50p 544.00p 8248
14/07/2017 541.00p 544.50p 539.00p 544.00p 21550
13/07/2017 544.00p 545.00p 543.00p 545.00p 4121
12/07/2017 538.00p 548.50p 538.00p 544.00p 662
11/07/2017 541.00p 547.00p 531.00p 531.00p 7318
10/07/2017 537.00p 540.00p 537.00p 538.00p 3917
07/07/2017 541.50p 542.50p 537.00p 537.00p 3286
06/07/2017 539.50p 540.00p 535.00p 538.00p 57812
05/07/2017 535.00p 543.50p 525.50p 539.00p 4897
04/07/2017 540.00p 545.50p 525.00p 538.50p 2544
03/07/2017 544.00p 548.00p 531.00p 535.50p 5188
30/06/2017 539.50p 544.00p 536.00p 538.00p 7330
29/06/2017 539.00p 541.00p 525.00p 536.00p 11206
28/06/2017 547.50p 547.50p 535.00p 536.00p 5821
27/06/2017 530.00p 554.00p 529.00p 545.50p 28905
26/06/2017 544.50p 544.50p 520.00p 527.00p 10060
23/06/2017 515.50p 540.00p 515.00p 534.00p 28165
22/06/2017 520.00p 522.00p 515.00p 517.50p 4927
21/06/2017 518.00p 528.50p 515.00p 518.50p 6200
20/06/2017 520.50p 538.50p 517.00p 520.00p 52784
19/06/2017 531.50p 531.50p 510.00p 526.00p 119629
16/06/2017 550.00p 570.00p 524.00p 524.00p 73378
15/06/2017 585.00p 585.00p 548.00p 550.00p 36145
14/06/2017 585.00p 589.50p 573.50p 573.50p 24274
13/06/2017 563.00p 579.50p 563.00p 567.00p 10557
12/06/2017 574.00p 574.00p 560.00p 566.00p 8052
09/06/2017 566.00p 582.50p 553.20p 574.50p 13176
08/06/2017 573.50p 579.00p 562.00p 563.00p 7723
07/06/2017 583.50p 585.45p 562.00p 576.00p 5993
06/06/2017 565.00p 570.63p 558.50p 565.00p 45502
05/06/2017 580.00p 580.00p 565.00p 571.50p 40951
02/06/2017 583.00p 588.60p 565.00p 572.00p 43926
01/06/2017 602.00p 602.00p 570.00p 570.00p 76288
31/05/2017 612.00p 625.00p 603.00p 604.50p 44336
30/05/2017 617.00p 620.50p 610.00p 610.00p 52935
26/05/2017 615.50p 621.12p 610.00p 615.00p 11590
25/05/2017 635.50p 635.50p 617.50p 617.50p 23462
24/05/2017 638.50p 639.00p 630.41p 638.50p 7680
23/05/2017 638.00p 640.50p 635.50p 638.50p 8038
22/05/2017 639.00p 639.00p 633.82p 636.00p 7243
19/05/2017 637.50p 638.50p 630.63p 632.00p 11894
18/05/2017 635.00p 635.00p 629.50p 631.00p 32821
17/05/2017 632.00p 634.50p 630.50p 632.00p 23302
16/05/2017 635.50p 640.00p 631.32p 632.00p 227235
15/05/2017 645.00p 645.00p 638.50p 639.00p 14372
12/05/2017 636.00p 645.00p 628.20p 640.00p 3371
11/05/2017 633.50p 644.50p 633.50p 644.00p 20859
10/05/2017 639.50p 644.50p 628.50p 634.00p 13699
09/05/2017 637.50p 645.00p 637.48p 644.00p 10619
08/05/2017 646.50p 646.50p 635.00p 638.00p 10553
05/05/2017 646.50p 647.00p 625.00p 636.50p 13077
04/05/2017 646.50p 654.00p 628.40p 636.50p 28322
03/05/2017 650.50p 654.50p 637.50p 638.00p 20298
02/05/2017 640.50p 651.50p 637.50p 651.50p 20489
28/04/2017 629.50p 644.50p 628.88p 641.00p 29927
27/04/2017 631.00p 632.50p 629.50p 630.00p 6014
26/04/2017 629.00p 638.00p 627.39p 633.50p 8882
25/04/2017 631.50p 638.00p 628.00p 629.50p 31463
24/04/2017 643.00p 644.25p 625.00p 633.50p 49667
21/04/2017 635.50p 638.11p 632.54p 638.00p 9461
20/04/2017 639.50p 644.00p 631.00p 640.50p 23218
19/04/2017 638.50p 639.00p 630.97p 633.75p 36058
18/04/2017 635.00p 644.50p 622.00p 632.50p 21083
13/04/2017 624.00p 636.00p 620.00p 636.00p 14422
12/04/2017 618.00p 624.00p 615.00p 623.50p 4654

*Close Price adjusted for both dividends and splits