Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/04/2013 341.75p 344.00p 332.03p 344.00p 84829
29/04/2013 340.00p 342.00p 333.81p 342.00p 187457
26/04/2013 343.75p 343.75p 343.75p 343.75p 5
25/04/2013 340.19p 340.19p 331.85p 336.75p 0
24/04/2013 340.19p 340.19p 331.85p 336.75p 3575
23/04/2013 330.25p 340.19p 330.00p 330.00p 3278
22/04/2013 330.25p 337.00p 330.25p 337.00p 3789
19/04/2013 344.00p 344.00p 344.00p 344.00p 310
18/04/2013 342.75p 344.00p 339.81p 344.00p 4908
17/04/2013 341.44p 344.00p 341.44p 344.00p 85
16/04/2013 335.25p 344.75p 335.25p 344.75p 4762
15/04/2013 342.95p 345.00p 338.00p 345.00p 141495
12/04/2013 340.00p 342.75p 335.00p 335.00p 103216
11/04/2013 328.08p 340.00p 328.08p 340.00p 4784
10/04/2013 339.75p 340.00p 330.00p 340.00p 2713
09/04/2013 335.00p 335.00p 328.25p 330.00p 2357
08/04/2013 330.00p 333.38p 330.00p 330.00p 4892
05/04/2013 335.00p 335.00p 330.00p 332.50p 1998
04/04/2013 331.25p 339.50p 328.00p 334.00p 12435
03/04/2013 340.00p 345.00p 336.30p 344.00p 10850
02/04/2013 344.50p 345.00p 338.49p 345.00p 26336
28/03/2013 344.25p 348.25p 338.00p 348.25p 74356
27/03/2013 339.75p 345.00p 339.75p 345.00p 1836
26/03/2013 339.75p 340.00p 325.50p 340.00p 6562
25/03/2013 324.08p 332.00p 323.00p 323.00p 226100
22/03/2013 334.45p 338.00p 323.00p 323.00p 4184
21/03/2013 338.00p 338.00p 324.25p 338.00p 1198
20/03/2013 324.25p 324.25p 324.25p 324.25p 46
19/03/2013 337.00p 338.00p 323.00p 330.50p 787
18/03/2013 333.00p 333.00p 320.00p 320.00p 89
15/03/2013 328.00p 335.00p 322.27p 335.00p 18015
14/03/2013 333.25p 335.00p 320.00p 335.00p 6353
13/03/2013 322.00p 335.40p 320.00p 320.00p 5208
12/03/2013 341.00p 350.00p 323.00p 328.00p 60493
11/03/2013 340.00p 350.00p 336.00p 350.00p 94298
08/03/2013 340.00p 345.00p 336.00p 336.00p 358981
07/03/2013 347.00p 349.11p 342.77p 348.00p 14434
06/03/2013 343.42p 352.00p 343.42p 352.00p 4844
05/03/2013 349.75p 352.00p 347.25p 352.00p 10202
04/03/2013 348.75p 349.00p 348.75p 349.00p 1225
01/03/2013 348.25p 350.75p 347.80p 348.00p 3648
28/02/2013 342.50p 349.85p 342.50p 348.00p 1699
27/02/2013 342.75p 348.00p 342.75p 348.00p 1428
26/02/2013 348.75p 352.00p 348.75p 352.00p 4642
25/02/2013 341.34p 348.00p 341.34p 348.00p 5556
22/02/2013 341.72p 351.00p 341.72p 351.00p 5844
21/02/2013 348.94p 351.00p 342.72p 351.00p 4843
20/02/2013 350.35p 355.00p 346.37p 355.00p 3080
19/02/2013 350.61p 352.00p 346.37p 346.37p 1815
18/02/2013 351.25p 352.00p 341.75p 352.00p 93595
15/02/2013 349.75p 352.00p 348.13p 352.00p 3743
14/02/2013 351.75p 355.00p 340.74p 348.25p 604
13/02/2013 354.75p 355.00p 342.15p 355.00p 912
12/02/2013 347.75p 353.00p 347.75p 347.75p 97
11/02/2013 349.75p 354.75p 348.05p 353.00p 2546
08/02/2013 349.25p 350.00p 343.00p 350.00p 6767
07/02/2013 354.25p 354.75p 341.00p 344.75p 24154
06/02/2013 352.89p 352.89p 347.00p 347.00p 2682
05/02/2013 341.25p 354.75p 341.25p 354.00p 4057
04/02/2013 345.00p 345.00p 343.03p 345.00p 6781
01/02/2013 349.50p 354.00p 343.31p 354.00p 8012
31/01/2013 345.00p 350.00p 345.00p 350.00p 2387
30/01/2013 341.25p 350.00p 341.25p 343.00p 11114
29/01/2013 344.75p 345.00p 340.74p 345.00p 10306
28/01/2013 339.75p 345.00p 332.25p 345.00p 522672
25/01/2013 344.75p 344.75p 329.35p 336.25p 15309
24/01/2013 339.75p 339.75p 333.00p 333.00p 372
23/01/2013 338.50p 338.50p 334.25p 334.25p 1600
22/01/2013 339.75p 340.00p 330.75p 340.00p 3612
21/01/2013 328.35p 339.75p 328.35p 332.63p 1604
18/01/2013 340.00p 340.00p 330.25p 340.00p 1442
17/01/2013 332.50p 343.13p 330.25p 330.25p 930
16/01/2013 330.25p 344.00p 330.00p 340.75p 195792
15/01/2013 330.00p 343.00p 330.00p 330.00p 4080
14/01/2013 331.50p 344.75p 330.00p 330.00p 4303
11/01/2013 343.25p 345.00p 336.12p 345.00p 1144
10/01/2013 341.50p 345.00p 340.37p 344.75p 3442
09/01/2013 330.00p 343.00p 330.00p 337.00p 4095
08/01/2013 334.75p 334.75p 333.00p 333.12p 300068
07/01/2013 332.25p 342.05p 326.93p 330.50p 16069
04/01/2013 323.25p 335.00p 323.00p 335.00p 306984
03/01/2013 332.72p 332.72p 328.50p 328.50p 193
02/01/2013 322.80p 332.75p 322.75p 327.50p 1886
31/12/2012 330.00p 330.00p 317.00p 330.00p 3565
28/12/2012 325.00p 330.00p 325.00p 330.00p 6304
27/12/2012 322.00p 322.00p 315.00p 318.50p 670
24/12/2012 324.75p 327.25p 322.00p 322.00p 0
21/12/2012 324.75p 327.25p 324.16p 327.25p 1991
20/12/2012 320.00p 324.50p 320.00p 322.75p 1717
19/12/2012 316.21p 324.00p 316.21p 324.00p 3007
18/12/2012 319.75p 325.00p 315.81p 325.00p 66930
17/12/2012 314.75p 317.44p 310.00p 315.00p 63070
14/12/2012 312.00p 312.25p 307.75p 312.00p 30338
13/12/2012 309.75p 310.00p 307.31p 310.00p 22968
12/12/2012 312.00p 315.00p 309.00p 315.00p 14417
11/12/2012 304.50p 310.00p 300.25p 307.38p 0
10/12/2012 304.50p 310.00p 300.25p 310.00p 5173
07/12/2012 311.31p 311.31p 300.25p 302.50p 3129
06/12/2012 312.11p 312.11p 305.12p 305.63p 1817
05/12/2012 314.00p 314.75p 314.00p 314.75p 2291
04/12/2012 311.34p 314.31p 311.34p 313.12p 2956
03/12/2012 310.00p 311.00p 310.00p 311.00p 9297
30/11/2012 310.00p 315.95p 310.00p 310.75p 3475
29/11/2012 315.00p 318.00p 315.00p 318.00p 1330
28/11/2012 312.00p 316.00p 312.00p 316.00p 546
27/11/2012 312.25p 317.50p 310.00p 313.25p 5617
26/11/2012 318.00p 319.75p 317.50p 317.50p 4714
23/11/2012 311.82p 317.99p 311.34p 314.75p 1458
22/11/2012 319.75p 319.75p 315.00p 318.00p 301610
21/11/2012 318.94p 318.94p 316.62p 316.62p 1256
20/11/2012 315.25p 315.25p 312.50p 312.50p 2267
19/11/2012 315.00p 319.75p 311.43p 319.75p 113981
16/11/2012 310.25p 310.25p 310.00p 310.00p 12092
15/11/2012 310.00p 310.15p 305.25p 310.00p 58256
14/11/2012 318.56p 318.56p 314.12p 314.12p 313
13/11/2012 319.75p 319.78p 310.25p 310.50p 26320
12/11/2012 317.91p 318.25p 317.31p 318.25p 3802
09/11/2012 315.00p 315.00p 309.25p 309.25p 19233
08/11/2012 310.00p 320.00p 308.84p 315.75p 873690
07/11/2012 309.12p 309.12p 305.25p 305.25p 1250
06/11/2012 310.00p 318.25p 309.38p 318.25p 1042917
05/11/2012 303.09p 314.50p 303.09p 314.50p 1919
02/11/2012 300.50p 306.00p 300.50p 306.00p 4528
01/11/2012 308.25p 315.00p 306.00p 312.50p 511265
31/10/2012 315.50p 319.50p 314.44p 319.50p 6667
30/10/2012 309.25p 311.50p 307.00p 307.00p 51748
29/10/2012 311.50p 316.13p 311.00p 312.50p 102171
26/10/2012 307.75p 313.00p 307.50p 312.00p 270877
25/10/2012 305.00p 319.75p 300.25p 319.75p 1516130
24/10/2012 310.56p 310.56p 304.25p 307.75p 0
23/10/2012 310.56p 310.56p 304.25p 307.50p 0
22/10/2012 310.56p 310.56p 304.25p 304.25p 955
19/10/2012 310.00p 314.25p 303.00p 314.25p 10214
18/10/2012 309.75p 309.75p 300.00p 303.75p 0
17/10/2012 309.75p 309.75p 300.00p 307.75p 137818
16/10/2012 309.50p 309.50p 297.06p 309.25p 8372
15/10/2012 298.06p 309.75p 298.06p 309.75p 507489
12/10/2012 295.25p 307.50p 295.25p 307.50p 1311
11/10/2012 301.00p 304.50p 298.62p 298.62p 0
10/10/2012 301.00p 304.50p 301.00p 304.50p 400023
09/10/2012 296.50p 305.00p 296.31p 305.00p 206843
08/10/2012 303.00p 303.00p 295.00p 295.00p 426964
05/10/2012 302.00p 302.04p 300.00p 300.00p 12591
04/10/2012 308.91p 308.91p 304.50p 304.50p 192
03/10/2012 304.25p 307.81p 303.88p 307.00p 2197
02/10/2012 311.00p 311.00p 300.75p 300.75p 24719
01/10/2012 309.75p 309.75p 309.75p 309.75p 98
28/09/2012 302.00p 310.00p 301.50p 307.12p 61030
27/09/2012 314.50p 314.50p 304.50p 313.00p 14952
26/09/2012 310.50p 314.00p 304.69p 314.00p 2794
25/09/2012 315.00p 315.00p 302.00p 311.75p 8087
24/09/2012 315.00p 315.00p 306.43p 310.00p 162781
21/09/2012 311.50p 315.00p 305.59p 315.00p 42844
20/09/2012 309.50p 309.75p 305.00p 309.75p 3792
19/09/2012 310.00p 310.00p 303.20p 307.75p 0
18/09/2012 310.00p 310.00p 303.20p 310.00p 3763
17/09/2012 310.25p 313.25p 310.25p 313.25p 4207
14/09/2012 310.63p 310.63p 301.00p 307.63p 34425
13/09/2012 308.69p 308.69p 303.38p 305.12p 3017
12/09/2012 300.25p 312.50p 300.25p 301.25p 30189
11/09/2012 310.00p 314.75p 303.25p 313.00p 177505
10/09/2012 314.75p 315.00p 307.00p 310.00p 38341
07/09/2012 308.50p 310.00p 302.00p 309.00p 34416
06/09/2012 310.00p 310.00p 307.50p 307.50p 1100
05/09/2012 310.00p 312.25p 305.61p 309.75p 7458
04/09/2012 320.00p 320.00p 315.00p 315.00p 53561
03/09/2012 316.00p 319.50p 305.00p 315.00p 0
31/08/2012 316.00p 319.50p 305.00p 310.00p 245359
30/08/2012 310.00p 312.75p 306.25p 312.50p 34103
29/08/2012 315.00p 315.00p 311.21p 314.75p 18858
28/08/2012 312.25p 315.00p 312.25p 314.25p 114394
24/08/2012 304.50p 315.00p 303.25p 313.25p 634521
23/08/2012 309.50p 310.50p 304.69p 308.00p 672370
22/08/2012 306.25p 310.50p 306.25p 308.00p 631337
21/08/2012 305.00p 310.50p 296.46p 310.00p 830610
20/08/2012 288.25p 301.00p 281.00p 298.50p 628293
17/08/2012 293.00p 293.00p 293.00p 293.00p 1598
16/08/2012 293.00p 293.00p 291.00p 291.00p 2
15/08/2012 287.75p 290.00p 283.43p 290.00p 12948
14/08/2012 283.00p 290.00p 280.59p 290.00p 136212
13/08/2012 280.00p 281.78p 280.00p 280.50p 251858
10/08/2012 280.00p 280.50p 278.00p 280.50p 517072
09/08/2012 283.00p 285.00p 278.62p 284.00p 5634
08/08/2012 278.50p 280.00p 278.00p 278.00p 115194
07/08/2012 281.75p 281.75p 276.71p 280.00p 64652
06/08/2012 281.75p 282.00p 275.18p 282.00p 4991
03/08/2012 275.00p 278.75p 275.00p 275.00p 32602
02/08/2012 277.75p 277.75p 270.62p 272.50p 2330
01/08/2012 275.00p 275.00p 274.50p 275.00p 8080
31/07/2012 270.00p 278.50p 270.00p 277.00p 57296
30/07/2012 272.00p 275.00p 270.00p 273.25p 103195
27/07/2012 275.50p 275.50p 266.25p 272.00p 12890
26/07/2012 281.00p 281.00p 281.00p 281.00p 2809
25/07/2012 275.00p 278.00p 265.00p 265.00p 509312
24/07/2012 275.00p 275.00p 275.00p 275.00p 222
23/07/2012 275.00p 281.25p 275.00p 278.13p 6256
20/07/2012 275.00p 275.00p 270.81p 273.00p 7855
19/07/2012 279.75p 281.75p 275.00p 281.75p 254219
18/07/2012 270.75p 279.00p 268.00p 274.38p 0
17/07/2012 270.75p 279.00p 268.00p 268.00p 212233

*Close Price adjusted for both dividends and splits