Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/04/2017 616.50p 625.00p 614.31p 624.00p 50416
10/04/2017 620.00p 624.00p 612.00p 620.50p 35308
07/04/2017 623.50p 627.60p 620.87p 626.50p 15663
06/04/2017 619.00p 624.00p 610.84p 623.50p 25454
05/04/2017 624.00p 624.00p 615.00p 620.50p 121280
04/04/2017 625.00p 625.00p 615.91p 624.00p 12412
03/04/2017 615.50p 623.50p 603.88p 623.00p 9589
31/03/2017 629.50p 629.50p 609.00p 624.00p 57658
30/03/2017 611.00p 624.00p 609.55p 620.50p 24266
29/03/2017 618.50p 622.00p 606.13p 619.50p 27932
28/03/2017 623.00p 623.50p 617.00p 623.50p 17287
27/03/2017 615.50p 623.50p 615.50p 623.50p 13470
24/03/2017 623.50p 629.50p 620.00p 620.00p 11170
23/03/2017 620.00p 623.50p 606.35p 622.00p 20201
22/03/2017 634.50p 638.24p 622.50p 624.00p 28715
21/03/2017 650.00p 650.00p 638.00p 642.00p 14082
20/03/2017 644.00p 653.00p 643.57p 650.00p 25314
17/03/2017 650.00p 650.00p 626.50p 644.50p 13435
16/03/2017 645.00p 654.00p 630.96p 644.00p 29429
15/03/2017 624.50p 640.00p 624.50p 639.50p 62824
14/03/2017 614.50p 625.00p 612.25p 625.00p 691352
13/03/2017 610.00p 615.00p 608.50p 612.00p 23975
10/03/2017 608.00p 615.00p 607.50p 612.00p 40166
09/03/2017 608.50p 617.00p 604.50p 610.00p 109033
08/03/2017 605.50p 612.50p 600.50p 610.00p 30924
07/03/2017 600.00p 612.50p 591.00p 605.00p 326878
06/03/2017 592.50p 608.00p 588.00p 603.00p 19854
03/03/2017 594.00p 598.38p 589.50p 590.00p 130123
02/03/2017 591.50p 595.00p 590.00p 594.00p 16700
01/03/2017 594.50p 594.50p 586.50p 592.00p 409164
28/02/2017 588.00p 591.50p 586.50p 586.50p 9900
27/02/2017 588.00p 591.57p 586.75p 589.00p 93211
24/02/2017 580.00p 592.50p 580.00p 589.50p 3937
23/02/2017 598.00p 598.00p 587.00p 587.50p 32552
22/02/2017 595.50p 598.00p 594.50p 595.50p 490740
21/02/2017 593.00p 596.00p 591.00p 595.50p 27761
20/02/2017 597.00p 598.00p 593.00p 594.00p 13066
17/02/2017 578.00p 595.88p 578.00p 592.50p 8164
16/02/2017 594.50p 596.50p 586.50p 594.00p 82945
15/02/2017 585.00p 595.00p 585.00p 586.50p 173364
14/02/2017 597.50p 597.50p 586.00p 586.00p 167382
13/02/2017 595.00p 595.00p 578.00p 583.50p 16357
10/02/2017 597.50p 598.75p 588.95p 595.00p 20370
09/02/2017 610.00p 610.00p 592.00p 600.00p 21105
08/02/2017 600.00p 610.00p 598.50p 602.50p 136836
07/02/2017 588.00p 596.00p 581.22p 596.00p 1160644
06/02/2017 595.00p 595.00p 576.10p 584.00p 39271
03/02/2017 575.00p 595.00p 560.00p 593.50p 41506
02/02/2017 558.00p 570.00p 553.25p 567.50p 221037
01/02/2017 547.00p 557.50p 533.13p 553.00p 271040
31/01/2017 542.00p 544.45p 528.00p 543.00p 50299
30/01/2017 540.00p 540.00p 530.00p 536.00p 94398
27/01/2017 538.00p 538.00p 526.00p 526.00p 23221
26/01/2017 529.00p 530.00p 518.00p 527.00p 47833
25/01/2017 512.00p 528.00p 512.00p 520.00p 91745
24/01/2017 520.00p 524.00p 518.00p 518.00p 43407
23/01/2017 518.00p 523.95p 515.50p 516.00p 45707
20/01/2017 523.00p 523.00p 515.00p 515.00p 37543
19/01/2017 500.00p 522.00p 500.00p 520.00p 599983
18/01/2017 486.50p 489.75p 482.50p 483.00p 23829
17/01/2017 480.00p 489.75p 480.00p 482.00p 28599
16/01/2017 489.75p 491.25p 484.00p 485.00p 3963
13/01/2017 487.50p 492.50p 483.00p 485.75p 23004
12/01/2017 485.00p 492.29p 485.00p 485.00p 19310
11/01/2017 492.00p 500.10p 485.00p 486.00p 38896
10/01/2017 485.00p 490.00p 480.20p 480.25p 75674
09/01/2017 480.00p 486.50p 480.00p 482.00p 13752
06/01/2017 483.00p 484.63p 480.00p 480.00p 4457
05/01/2017 487.00p 494.32p 480.00p 482.50p 100290
04/01/2017 484.75p 492.19p 482.00p 482.00p 14792
03/01/2017 485.50p 492.25p 480.50p 482.00p 20231
30/12/2016 481.25p 488.25p 480.00p 487.75p 1664
29/12/2016 481.25p 489.25p 470.00p 481.75p 6335
28/12/2016 485.25p 489.25p 470.00p 488.00p 6108
23/12/2016 489.50p 490.00p 483.75p 489.00p 817
22/12/2016 484.00p 490.00p 484.00p 487.00p 4570
21/12/2016 483.50p 487.50p 480.00p 484.25p 60757
20/12/2016 490.00p 490.00p 471.00p 481.00p 19033
19/12/2016 480.00p 480.00p 473.25p 473.75p 2946
16/12/2016 470.00p 482.50p 462.00p 477.00p 108698
15/12/2016 473.75p 473.75p 470.00p 473.00p 66818
14/12/2016 470.00p 475.14p 470.00p 472.00p 8596
13/12/2016 473.00p 475.00p 470.00p 472.00p 16019
12/12/2016 477.00p 478.51p 476.00p 477.25p 5158
09/12/2016 485.25p 490.00p 475.00p 480.00p 50744
08/12/2016 490.75p 492.27p 480.00p 490.00p 10074
07/12/2016 488.50p 492.70p 480.00p 490.00p 5410
06/12/2016 495.00p 498.00p 479.25p 498.00p 9373
05/12/2016 492.25p 492.25p 482.77p 490.00p 6030
02/12/2016 495.00p 495.00p 475.00p 485.00p 9660
01/12/2016 494.00p 499.00p 480.25p 485.00p 47911
30/11/2016 470.00p 479.50p 470.00p 472.50p 8343
29/11/2016 479.00p 482.75p 471.50p 473.50p 9800
28/11/2016 479.50p 488.63p 479.00p 480.25p 44302
25/11/2016 483.25p 484.75p 481.37p 481.50p 52991
24/11/2016 486.25p 486.25p 481.72p 483.00p 42437
23/11/2016 484.00p 484.00p 482.00p 483.00p 13420
22/11/2016 482.00p 484.00p 478.25p 478.25p 63008
21/11/2016 471.00p 483.50p 471.00p 483.00p 346058
18/11/2016 477.50p 489.50p 476.00p 476.75p 22575
17/11/2016 478.00p 485.00p 478.00p 478.25p 1918
16/11/2016 484.75p 485.00p 473.75p 479.25p 9092
15/11/2016 484.50p 485.00p 480.00p 480.00p 4920
14/11/2016 485.25p 485.25p 482.25p 484.75p 20553
11/11/2016 483.75p 485.00p 483.00p 484.75p 21007
10/11/2016 483.00p 489.50p 480.25p 481.75p 17382
09/11/2016 485.00p 485.00p 474.25p 474.25p 4738
08/11/2016 490.00p 490.00p 477.00p 485.00p 42401
07/11/2016 483.00p 493.38p 480.75p 481.25p 18552
04/11/2016 483.00p 489.00p 479.00p 482.75p 30091
03/11/2016 495.00p 495.00p 486.75p 490.00p 13972
02/11/2016 480.25p 491.75p 480.25p 485.00p 462966
01/11/2016 494.25p 494.71p 488.00p 491.00p 440290
31/10/2016 483.25p 495.46p 483.25p 492.00p 8341
28/10/2016 500.00p 500.00p 486.25p 492.50p 75479
27/10/2016 480.00p 500.00p 480.00p 495.00p 84759
26/10/2016 493.25p 499.25p 492.28p 499.25p 9820
25/10/2016 483.00p 500.00p 483.00p 490.00p 219319
24/10/2016 490.25p 500.00p 489.25p 496.50p 7616
21/10/2016 485.00p 501.00p 485.00p 485.50p 25601
20/10/2016 485.00p 502.37p 485.00p 491.00p 3779
19/10/2016 485.00p 504.06p 485.00p 495.00p 27207
18/10/2016 494.25p 500.50p 493.50p 493.50p 19903
17/10/2016 490.00p 500.00p 487.25p 488.75p 38787
14/10/2016 480.00p 489.66p 478.56p 485.50p 51367
13/10/2016 475.00p 486.25p 470.25p 470.25p 22468
12/10/2016 485.00p 487.50p 481.50p 482.00p 26569
11/10/2016 475.00p 488.25p 475.00p 484.00p 25917
10/10/2016 500.00p 500.00p 476.94p 481.50p 412343
07/10/2016 485.00p 494.75p 485.00p 485.00p 17157
06/10/2016 504.00p 504.00p 490.00p 492.25p 16370
05/10/2016 485.00p 503.50p 485.00p 486.00p 18563
04/10/2016 490.50p 505.00p 485.00p 485.00p 137894
03/10/2016 490.00p 493.75p 482.75p 482.75p 19883
30/09/2016 470.00p 494.00p 470.00p 494.00p 24822
29/09/2016 475.00p 480.00p 475.00p 478.50p 11647
28/09/2016 470.00p 477.86p 470.00p 475.00p 8564
27/09/2016 470.00p 476.75p 470.00p 474.00p 11646
26/09/2016 471.25p 477.00p 470.25p 473.00p 22291
23/09/2016 469.50p 481.75p 469.50p 473.00p 70454
22/09/2016 478.50p 478.50p 465.79p 470.50p 15771
21/09/2016 456.00p 478.75p 456.00p 476.50p 9612
20/09/2016 465.75p 471.50p 457.38p 471.00p 11115
19/09/2016 455.00p 465.25p 455.00p 461.00p 35818
16/09/2016 450.00p 465.00p 448.56p 461.75p 46269
15/09/2016 455.00p 455.25p 441.75p 444.50p 177719
14/09/2016 460.00p 475.00p 442.56p 457.00p 137788
13/09/2016 465.00p 471.00p 464.00p 467.00p 37461
12/09/2016 472.75p 475.86p 465.50p 465.50p 15499
09/09/2016 480.00p 484.49p 467.25p 469.75p 408065
08/09/2016 473.25p 480.00p 471.59p 476.00p 40829
07/09/2016 475.00p 475.00p 465.00p 471.25p 77323
06/09/2016 469.00p 469.00p 464.25p 468.25p 51415
05/09/2016 461.50p 465.00p 458.75p 462.00p 291347
02/09/2016 453.50p 462.00p 453.00p 453.00p 81424
01/09/2016 458.00p 460.00p 447.75p 452.25p 17425
31/08/2016 465.00p 465.00p 443.00p 443.00p 43813
30/08/2016 460.00p 464.25p 450.00p 456.50p 67947
26/08/2016 475.00p 475.00p 452.00p 453.50p 56248
25/08/2016 481.25p 481.25p 456.00p 457.50p 350168
24/08/2016 451.00p 477.37p 450.00p 475.00p 782576
23/08/2016 452.25p 453.75p 447.50p 447.50p 175513
22/08/2016 450.50p 459.69p 442.75p 448.00p 123213
19/08/2016 442.00p 447.40p 442.00p 443.00p 15256
18/08/2016 450.00p 450.00p 437.50p 443.50p 24804
17/08/2016 442.50p 442.50p 435.00p 436.75p 9236
16/08/2016 445.00p 446.00p 434.19p 438.50p 32737
15/08/2016 445.00p 445.25p 426.00p 435.00p 47327
12/08/2016 455.00p 455.00p 445.00p 446.00p 8826
11/08/2016 456.25p 459.05p 450.00p 450.00p 2695
10/08/2016 470.00p 470.00p 450.25p 455.75p 16864
09/08/2016 465.25p 465.25p 460.00p 460.00p 6557
08/08/2016 485.00p 485.00p 462.00p 462.00p 33870
05/08/2016 476.00p 480.50p 471.25p 473.50p 9638
04/08/2016 477.00p 478.44p 475.00p 476.25p 207
03/08/2016 469.00p 480.50p 463.90p 472.25p 8951
02/08/2016 470.00p 474.75p 463.90p 469.00p 73892
01/08/2016 472.50p 474.84p 466.75p 468.75p 12273
29/07/2016 456.25p 472.00p 451.81p 472.00p 50369
28/07/2016 454.25p 457.75p 445.00p 457.00p 6604
27/07/2016 454.75p 462.25p 450.75p 455.25p 11155
26/07/2016 452.25p 452.62p 445.00p 445.00p 6928
25/07/2016 445.00p 455.50p 437.00p 450.00p 57453
22/07/2016 436.75p 442.00p 432.50p 435.75p 15241
21/07/2016 436.00p 439.00p 430.50p 433.25p 8274
20/07/2016 443.75p 443.75p 435.75p 437.50p 67010
19/07/2016 439.00p 441.75p 436.75p 440.25p 12668
18/07/2016 438.25p 440.50p 435.25p 437.50p 5727
15/07/2016 433.50p 435.13p 429.75p 432.75p 9704
14/07/2016 430.50p 433.00p 430.50p 431.50p 25213
13/07/2016 432.00p 432.00p 426.25p 431.00p 227026
12/07/2016 444.00p 444.00p 425.25p 425.25p 77347
11/07/2016 430.00p 451.25p 425.00p 440.00p 36072
08/07/2016 422.50p 432.00p 418.00p 428.00p 47130
07/07/2016 419.00p 422.25p 415.25p 418.00p 65952
06/07/2016 419.25p 422.50p 416.50p 422.50p 42967
05/07/2016 426.00p 433.60p 421.50p 423.25p 161782
04/07/2016 428.50p 437.52p 428.25p 431.00p 88993
01/07/2016 428.00p 434.00p 426.61p 431.25p 19598
30/06/2016 414.50p 438.50p 413.75p 431.00p 180759

*Close Price adjusted for both dividends and splits