Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
03/09/2015 480.25p 497.25p 480.25p 493.25p 1712125
02/09/2015 481.50p 487.00p 481.50p 485.75p 7737
01/09/2015 479.00p 485.00p 476.00p 484.50p 30092
28/08/2015 475.00p 479.00p 468.50p 478.00p 26566
27/08/2015 464.00p 475.25p 464.00p 472.25p 56998
26/08/2015 465.00p 465.00p 463.25p 464.25p 49311
25/08/2015 465.00p 467.00p 461.44p 464.25p 96152
24/08/2015 471.00p 476.00p 456.75p 462.25p 78922
21/08/2015 475.25p 475.25p 470.00p 470.00p 6465
20/08/2015 482.00p 483.75p 477.00p 479.25p 29690
19/08/2015 483.00p 483.50p 478.25p 482.75p 20454
18/08/2015 481.75p 485.00p 480.50p 483.75p 7201
17/08/2015 483.00p 487.98p 479.00p 482.25p 3574
14/08/2015 473.00p 484.50p 473.00p 480.75p 29503
13/08/2015 477.00p 489.00p 477.00p 481.25p 29215
12/08/2015 475.00p 480.00p 475.00p 480.00p 34022
11/08/2015 474.00p 479.00p 474.00p 478.00p 29641
10/08/2015 470.00p 478.50p 470.00p 476.50p 63689
07/08/2015 473.00p 477.00p 473.00p 477.00p 23150
06/08/2015 475.50p 476.00p 474.25p 476.00p 1638
05/08/2015 475.25p 477.00p 474.00p 476.00p 20251
04/08/2015 476.00p 477.75p 474.50p 477.00p 7722
03/08/2015 474.50p 478.00p 473.44p 476.00p 122480
31/07/2015 474.25p 479.02p 473.52p 476.00p 44331
30/07/2015 474.75p 474.75p 474.50p 474.50p 1173
29/07/2015 475.50p 476.50p 475.00p 475.00p 15796
28/07/2015 476.00p 476.00p 473.00p 475.25p 28010
27/07/2015 477.00p 477.00p 472.75p 474.00p 588135
24/07/2015 476.75p 477.00p 474.00p 475.12p 54873
23/07/2015 474.00p 476.75p 473.25p 475.25p 13369
22/07/2015 474.50p 478.75p 472.25p 475.50p 12723
21/07/2015 474.25p 476.33p 471.88p 476.00p 17977
20/07/2015 476.00p 479.00p 474.75p 477.00p 30683
17/07/2015 478.00p 478.25p 474.00p 476.25p 26935
16/07/2015 470.50p 479.50p 467.75p 479.50p 20563
15/07/2015 470.50p 474.00p 461.25p 471.75p 41255
14/07/2015 474.25p 474.25p 468.25p 471.50p 234569
13/07/2015 473.50p 475.50p 472.00p 475.00p 14643
10/07/2015 470.00p 473.75p 462.13p 473.50p 27894
09/07/2015 460.00p 468.50p 456.62p 468.50p 14510
08/07/2015 461.00p 461.25p 458.50p 461.00p 38468
07/07/2015 460.00p 462.00p 460.00p 461.50p 10988
06/07/2015 460.00p 470.00p 460.00p 463.00p 9945
03/07/2015 466.50p 470.16p 466.50p 469.00p 13039
02/07/2015 471.50p 475.00p 465.50p 475.00p 42850
01/07/2015 460.50p 470.00p 457.00p 466.50p 285468
30/06/2015 460.75p 462.50p 458.50p 462.00p 8262
29/06/2015 462.00p 462.00p 458.25p 462.00p 21135
26/06/2015 473.00p 473.00p 467.25p 467.25p 61034
25/06/2015 460.00p 475.50p 456.00p 469.75p 565896
24/06/2015 470.00p 475.50p 460.00p 460.75p 52741
23/06/2015 465.00p 472.00p 465.00p 468.00p 35708
22/06/2015 466.00p 469.75p 465.00p 468.50p 273321
19/06/2015 490.00p 490.00p 465.00p 465.00p 2806587
18/06/2015 480.00p 488.00p 472.66p 481.00p 299766
17/06/2015 490.00p 491.25p 473.25p 478.00p 202439
16/06/2015 492.75p 495.00p 480.00p 486.75p 137685
15/06/2015 500.00p 500.00p 491.00p 492.25p 110023
12/06/2015 503.00p 503.00p 492.75p 495.00p 163230
11/06/2015 504.50p 504.50p 497.75p 499.75p 155259
10/06/2015 508.50p 508.50p 503.00p 503.00p 273553
09/06/2015 505.00p 512.00p 501.00p 504.50p 372572
08/06/2015 499.75p 504.50p 497.36p 502.00p 75989
05/06/2015 490.00p 500.00p 488.00p 497.00p 87429
04/06/2015 478.25p 494.50p 475.00p 490.00p 130364
03/06/2015 485.00p 488.00p 484.00p 487.50p 122749
02/06/2015 487.75p 488.00p 486.50p 486.50p 16861
01/06/2015 489.75p 489.75p 486.00p 486.00p 24882
29/05/2015 486.00p 490.00p 482.28p 485.75p 71903
28/05/2015 475.00p 490.00p 471.94p 485.00p 104399
27/05/2015 465.00p 473.75p 465.00p 471.25p 15139
26/05/2015 463.00p 469.00p 463.00p 469.00p 212138
22/05/2015 470.00p 473.25p 465.75p 468.00p 31737
21/05/2015 474.00p 474.00p 468.00p 470.00p 18781
20/05/2015 470.00p 472.00p 468.09p 468.25p 40712
19/05/2015 468.50p 470.00p 466.50p 469.00p 108346
18/05/2015 469.50p 470.00p 467.00p 467.00p 16501
15/05/2015 469.00p 470.50p 463.43p 465.00p 52449
14/05/2015 470.00p 470.00p 461.00p 465.00p 31990
13/05/2015 469.75p 469.75p 464.00p 464.00p 9292
12/05/2015 470.75p 470.75p 465.00p 465.00p 34300
11/05/2015 463.00p 471.00p 460.75p 468.00p 71905
08/05/2015 465.00p 465.00p 459.00p 460.00p 13393
07/05/2015 463.00p 465.00p 457.00p 461.00p 24984
06/05/2015 463.00p 466.00p 463.00p 465.50p 116135
05/05/2015 467.50p 469.25p 458.00p 461.00p 71730
01/05/2015 466.75p 468.72p 463.36p 466.25p 40374
30/04/2015 455.50p 470.50p 450.00p 465.25p 216721
29/04/2015 450.00p 454.25p 445.00p 448.25p 149586
28/04/2015 442.75p 447.85p 442.75p 443.50p 54614
27/04/2015 441.00p 450.00p 441.00p 443.50p 82554
24/04/2015 440.00p 441.00p 437.84p 440.25p 27609
23/04/2015 439.00p 440.65p 438.25p 439.00p 16200
22/04/2015 439.50p 442.25p 436.00p 437.00p 205722
21/04/2015 437.00p 437.50p 436.25p 436.25p 28216
20/04/2015 435.00p 435.34p 435.00p 435.00p 15660
17/04/2015 439.00p 439.00p 437.62p 437.62p 321
16/04/2015 436.75p 439.00p 436.75p 438.50p 25635
15/04/2015 432.50p 435.16p 432.50p 434.00p 639407
14/04/2015 432.00p 432.00p 426.94p 431.50p 168613
13/04/2015 430.00p 430.00p 428.85p 429.50p 13891
10/04/2015 425.00p 430.23p 423.20p 430.00p 13901
09/04/2015 425.25p 430.00p 421.50p 421.50p 45223
08/04/2015 431.00p 431.00p 421.00p 423.50p 120728
07/04/2015 429.75p 429.75p 425.00p 426.50p 21903
02/04/2015 421.00p 427.30p 421.00p 421.25p 38987
01/04/2015 425.25p 427.23p 420.00p 425.00p 45836
31/03/2015 427.00p 431.00p 425.00p 430.50p 4372
30/03/2015 425.00p 429.25p 422.00p 427.37p 11974
27/03/2015 433.00p 433.00p 428.00p 429.75p 13225
26/03/2015 432.50p 434.50p 432.50p 432.50p 9325
25/03/2015 434.75p 434.75p 430.00p 434.50p 7927
24/03/2015 434.00p 435.00p 431.80p 434.50p 5489
23/03/2015 435.00p 435.00p 430.88p 434.50p 1682
20/03/2015 428.00p 431.20p 428.00p 430.88p 51508
19/03/2015 429.00p 430.00p 427.00p 428.38p 29223
18/03/2015 428.00p 432.20p 428.00p 429.50p 6138
17/03/2015 430.00p 433.25p 430.00p 430.75p 3774
16/03/2015 433.00p 435.76p 430.00p 430.00p 11975
13/03/2015 435.25p 437.00p 433.00p 433.00p 8288
12/03/2015 442.00p 442.00p 435.00p 435.00p 87880
11/03/2015 445.00p 448.00p 440.00p 440.00p 244204
10/03/2015 450.00p 458.00p 442.00p 442.00p 7370
09/03/2015 450.00p 458.00p 450.00p 450.00p 4610
06/03/2015 451.75p 457.75p 450.00p 451.00p 18919
05/03/2015 455.00p 458.00p 450.00p 450.50p 59649
04/03/2015 445.00p 450.00p 445.00p 448.75p 7571
03/03/2015 452.25p 452.50p 447.24p 450.75p 5781
02/03/2015 452.00p 452.50p 443.00p 452.50p 2831
27/02/2015 439.00p 453.00p 439.00p 443.00p 22432
26/02/2015 438.00p 441.25p 438.00p 439.00p 8923
25/02/2015 438.00p 439.50p 438.00p 438.75p 485
24/02/2015 438.00p 442.00p 438.00p 440.00p 11599
23/02/2015 442.25p 442.50p 438.00p 442.50p 12799
20/02/2015 443.50p 443.50p 439.05p 443.50p 146
19/02/2015 438.00p 441.75p 438.00p 441.75p 2290
18/02/2015 440.00p 442.00p 436.84p 440.00p 12990
17/02/2015 440.00p 441.50p 435.00p 440.75p 5258
16/02/2015 440.50p 443.00p 440.00p 443.00p 278
13/02/2015 440.00p 444.50p 438.00p 439.00p 114969
12/02/2015 438.00p 440.25p 437.50p 437.50p 123062
11/02/2015 440.00p 441.75p 438.00p 438.00p 913
10/02/2015 438.00p 442.25p 438.00p 438.50p 280
09/02/2015 443.25p 443.25p 438.00p 438.00p 11177
06/02/2015 445.00p 447.50p 442.00p 442.00p 25709
05/02/2015 445.25p 449.46p 443.00p 443.00p 66064
04/02/2015 453.00p 453.00p 445.00p 445.00p 65986
03/02/2015 454.00p 454.50p 452.00p 454.00p 2062
02/02/2015 455.50p 455.50p 452.00p 455.00p 5747
30/01/2015 446.00p 452.50p 446.00p 450.00p 5024
29/01/2015 447.00p 447.00p 445.00p 446.00p 5633
28/01/2015 446.25p 446.25p 446.25p 446.25p 3
27/01/2015 448.00p 451.00p 446.75p 446.75p 7526
26/01/2015 447.00p 450.00p 443.00p 449.25p 15539
23/01/2015 447.00p 447.00p 447.00p 447.00p 478
22/01/2015 440.00p 451.40p 440.00p 445.00p 40378
21/01/2015 430.00p 435.00p 428.00p 435.00p 10317
20/01/2015 425.00p 432.00p 425.00p 430.50p 6421
19/01/2015 419.50p 424.00p 415.00p 422.00p 6938
16/01/2015 410.00p 419.75p 408.00p 419.75p 25453
15/01/2015 412.00p 415.05p 410.00p 410.00p 24215
14/01/2015 420.00p 420.00p 410.00p 410.00p 7956
13/01/2015 423.00p 427.74p 420.00p 421.75p 7656
12/01/2015 425.00p 425.00p 423.00p 423.00p 1717
09/01/2015 427.25p 427.25p 425.00p 425.00p 2648
08/01/2015 425.00p 427.75p 425.00p 427.75p 6004
07/01/2015 425.00p 430.75p 425.00p 430.75p 148
06/01/2015 432.00p 432.00p 423.50p 423.50p 2867
05/01/2015 438.00p 438.00p 432.50p 432.50p 995
02/01/2015 440.00p 440.00p 430.00p 430.25p 4549
31/12/2014 443.00p 443.00p 439.00p 440.00p 5133
30/12/2014 440.00p 440.25p 437.00p 437.75p 5314
29/12/2014 437.00p 440.00p 436.81p 440.00p 5680
24/12/2014 438.00p 443.00p 437.00p 440.00p 14951
23/12/2014 425.00p 435.75p 415.75p 435.00p 16428
22/12/2014 414.50p 422.40p 414.00p 420.00p 28744
19/12/2014 412.00p 413.50p 412.00p 412.00p 1054
18/12/2014 410.00p 410.00p 405.00p 406.00p 23758
17/12/2014 410.00p 411.75p 404.00p 410.00p 7683
16/12/2014 417.00p 419.77p 406.00p 410.00p 26138
15/12/2014 418.00p 420.00p 415.50p 415.50p 96452
12/12/2014 420.00p 420.00p 418.00p 418.00p 3956
11/12/2014 417.00p 420.00p 417.00p 420.00p 4618
10/12/2014 425.00p 425.00p 417.00p 417.00p 12743
09/12/2014 425.00p 427.00p 424.00p 424.00p 93773
08/12/2014 420.00p 427.50p 420.00p 427.50p 4634
05/12/2014 420.00p 421.75p 417.00p 420.75p 15960
04/12/2014 418.50p 422.75p 417.25p 418.50p 130072
03/12/2014 422.75p 422.75p 421.25p 422.75p 983
02/12/2014 420.00p 421.25p 416.85p 421.25p 9064
01/12/2014 415.25p 418.99p 415.00p 416.00p 39030
28/11/2014 411.00p 420.00p 411.00p 420.00p 13380
27/11/2014 408.50p 412.75p 407.50p 411.00p 78051

*Close Price adjusted for both dividends and splits