Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/07/2012 270.84p 272.50p 270.84p 272.50p 324
13/07/2012 270.50p 276.50p 270.50p 276.50p 1711
12/07/2012 275.00p 283.00p 274.25p 275.00p 209511
11/07/2012 273.25p 279.00p 271.00p 277.75p 135055
10/07/2012 277.25p 277.56p 274.00p 274.00p 369
09/07/2012 280.00p 283.75p 275.00p 275.00p 1372
06/07/2012 276.71p 279.63p 276.71p 279.63p 1650
05/07/2012 282.56p 282.56p 279.50p 279.50p 1000
04/07/2012 275.00p 277.75p 275.00p 277.00p 252742
03/07/2012 282.56p 283.78p 275.00p 275.00p 363572
02/07/2012 285.00p 285.00p 275.00p 275.00p 27409
29/06/2012 285.00p 290.00p 276.50p 276.50p 54770
28/06/2012 281.00p 289.25p 277.50p 289.25p 91904
27/06/2012 275.00p 286.00p 273.75p 286.00p 388328
26/06/2012 265.00p 277.75p 265.00p 277.75p 45342
25/06/2012 279.75p 279.75p 263.00p 263.00p 81318
22/06/2012 276.50p 276.50p 269.50p 269.50p 1521
21/06/2012 275.25p 280.00p 271.75p 276.50p 79388
20/06/2012 282.75p 283.00p 280.25p 283.00p 433051
19/06/2012 279.75p 281.50p 279.61p 281.50p 5841
18/06/2012 269.25p 271.75p 269.00p 271.75p 2699
15/06/2012 272.75p 283.00p 268.00p 276.50p 151143
14/06/2012 278.41p 278.41p 267.00p 267.00p 1622
13/06/2012 275.00p 282.75p 269.75p 272.50p 64426
12/06/2012 275.00p 279.00p 271.25p 271.50p 146465
11/06/2012 280.00p 282.00p 276.21p 282.00p 25077
08/06/2012 280.00p 285.00p 277.62p 285.00p 48909
07/06/2012 275.00p 279.00p 272.00p 279.00p 4316
06/06/2012 270.00p 275.00p 267.50p 275.00p 65718
01/06/2012 265.00p 271.75p 265.00p 271.75p 3279
31/05/2012 274.75p 282.00p 274.75p 282.00p 35909
30/05/2012 271.00p 275.00p 271.00p 275.00p 8836
29/05/2012 283.75p 284.00p 276.00p 280.00p 27928
28/05/2012 279.75p 284.00p 279.75p 284.00p 8159
25/05/2012 279.75p 286.75p 271.56p 286.75p 15430
24/05/2012 273.53p 279.87p 273.53p 279.87p 1897
23/05/2012 270.00p 280.00p 270.00p 275.00p 11925
22/05/2012 270.00p 275.00p 270.00p 274.87p 304882
21/05/2012 270.00p 272.38p 270.00p 272.38p 200000
18/05/2012 285.25p 290.00p 265.84p 272.25p 160174
17/05/2012 294.75p 294.88p 294.75p 294.88p 1017
16/05/2012 291.41p 295.00p 291.41p 294.75p 101000
15/05/2012 293.25p 298.00p 293.00p 293.00p 1008038
14/05/2012 305.75p 306.00p 298.00p 306.00p 100171
11/05/2012 304.75p 306.00p 300.95p 306.00p 8984
10/05/2012 293.50p 304.25p 292.00p 304.25p 2147
09/05/2012 300.00p 305.00p 294.01p 305.00p 491840
08/05/2012 298.00p 299.61p 298.00p 298.38p 41100
04/05/2012 295.75p 295.75p 292.00p 292.00p 8900
03/05/2012 300.00p 300.00p 295.00p 295.00p 54854
02/05/2012 299.75p 304.50p 295.00p 295.00p 305450
01/05/2012 300.25p 305.00p 297.07p 305.00p 119934
30/04/2012 297.00p 301.50p 297.00p 301.50p 0
27/04/2012 297.00p 297.00p 297.00p 297.00p 125
26/04/2012 295.75p 305.00p 295.75p 305.00p 150495
25/04/2012 297.00p 298.16p 297.00p 298.00p 5632
24/04/2012 303.43p 304.00p 296.75p 296.75p 6859
23/04/2012 300.00p 305.00p 300.00p 305.00p 273568
20/04/2012 304.25p 305.00p 298.76p 305.00p 19297
19/04/2012 300.75p 302.00p 295.00p 295.00p 2116
18/04/2012 295.25p 297.00p 292.00p 294.00p 4998
17/04/2012 292.57p 295.00p 292.57p 295.00p 1550
16/04/2012 297.00p 301.50p 294.00p 295.25p 0
13/04/2012 297.00p 301.50p 294.00p 301.50p 19858
12/04/2012 292.00p 295.00p 292.00p 294.75p 34764
11/04/2012 295.00p 295.00p 289.25p 289.25p 10067
10/04/2012 296.75p 300.00p 296.75p 296.75p 22733
05/04/2012 296.25p 297.03p 295.00p 295.00p 2601
04/04/2012 296.75p 296.87p 295.00p 295.00p 10036
03/04/2012 304.75p 304.75p 302.25p 304.00p 4482
02/04/2012 303.00p 303.00p 301.50p 301.50p 159
30/03/2012 298.00p 298.00p 296.00p 296.00p 52895
29/03/2012 304.75p 304.75p 295.00p 302.38p 4082
28/03/2012 298.00p 300.38p 298.00p 300.38p 200000
27/03/2012 304.50p 304.50p 296.50p 296.50p 1709
26/03/2012 300.00p 300.62p 295.00p 300.62p 8286
23/03/2012 296.15p 305.00p 296.03p 305.00p 7164
22/03/2012 300.00p 302.38p 298.00p 302.00p 510779
21/03/2012 301.75p 305.00p 293.43p 305.00p 10727
20/03/2012 294.55p 298.00p 294.55p 297.38p 73301
19/03/2012 293.00p 297.50p 293.00p 293.00p 6280
16/03/2012 292.25p 301.75p 292.25p 292.50p 26985
15/03/2012 301.75p 301.75p 293.43p 301.25p 1450
14/03/2012 301.75p 301.75p 300.32p 301.50p 1544
13/03/2012 302.00p 302.00p 295.25p 302.00p 178
12/03/2012 300.00p 300.00p 292.25p 292.50p 52044
09/03/2012 290.00p 299.75p 289.81p 291.00p 217844
08/03/2012 285.50p 285.50p 285.50p 285.50p 13
07/03/2012 286.87p 290.12p 286.87p 290.12p 289
06/03/2012 285.00p 285.50p 285.00p 285.50p 5593
05/03/2012 289.79p 290.50p 289.79p 290.50p 0
02/03/2012 289.79p 289.88p 289.79p 289.88p 3024
01/03/2012 285.75p 289.75p 285.00p 287.00p 107127
29/02/2012 285.00p 286.00p 285.00p 286.00p 3133
28/02/2012 294.75p 294.75p 290.00p 292.00p 2559
27/02/2012 285.00p 290.00p 285.00p 289.88p 0
24/02/2012 285.00p 290.00p 285.00p 290.00p 3820
23/02/2012 294.75p 294.75p 285.00p 292.00p 101480
22/02/2012 285.00p 285.00p 285.00p 285.00p 358389
21/02/2012 304.25p 304.25p 287.25p 287.25p 10633
20/02/2012 295.00p 295.62p 290.00p 295.00p 0
17/02/2012 295.00p 295.62p 290.00p 290.00p 4303
16/02/2012 292.25p 295.13p 290.00p 295.13p 0
15/02/2012 292.25p 292.25p 290.00p 290.00p 1741
14/02/2012 288.75p 295.84p 288.75p 295.50p 19058
13/02/2012 282.00p 288.62p 275.00p 276.00p 22828
10/02/2012 285.00p 285.00p 283.00p 283.00p 2593
09/02/2012 285.00p 285.00p 283.25p 283.25p 1408
08/02/2012 275.25p 278.75p 275.25p 278.75p 2229
07/02/2012 284.25p 284.25p 284.25p 284.25p 451
06/02/2012 278.25p 279.25p 272.86p 279.25p 16410
03/02/2012 281.31p 285.37p 281.31p 285.37p 611
02/02/2012 280.50p 284.63p 278.75p 280.00p 24142
01/02/2012 282.75p 284.00p 272.46p 282.75p 46644
31/01/2012 270.25p 280.00p 270.25p 275.87p 69255
30/01/2012 279.75p 280.56p 275.75p 275.75p 0
27/01/2012 279.75p 280.56p 279.75p 280.25p 88833
26/01/2012 280.00p 283.00p 277.69p 279.12p 7995
25/01/2012 270.56p 274.38p 270.56p 274.38p 500
24/01/2012 269.00p 270.75p 269.00p 270.75p 1673
23/01/2012 278.41p 278.41p 270.31p 274.13p 1929
20/01/2012 271.43p 275.55p 271.43p 274.00p 89587
19/01/2012 279.75p 279.75p 272.50p 272.50p 16871
18/01/2012 270.25p 280.00p 270.25p 279.00p 8436
17/01/2012 270.00p 277.75p 270.00p 270.75p 23024
16/01/2012 260.00p 262.96p 260.00p 262.00p 7366
13/01/2012 261.12p 263.50p 261.12p 263.12p 27940
12/01/2012 260.25p 268.53p 260.25p 262.00p 30875
11/01/2012 255.25p 265.00p 255.25p 265.00p 1038
10/01/2012 260.25p 264.37p 258.28p 264.37p 7560
09/01/2012 255.25p 260.00p 255.00p 255.00p 51342
06/01/2012 255.25p 267.69p 255.25p 260.25p 149614
05/01/2012 255.25p 267.65p 255.25p 258.00p 15833
04/01/2012 267.94p 267.94p 262.37p 262.37p 469
03/01/2012 268.16p 268.16p 257.06p 262.37p 983
30/12/2011 255.25p 255.25p 255.00p 255.00p 597
29/12/2011 256.93p 257.50p 256.93p 257.50p 1000
28/12/2011 255.00p 255.00p 255.00p 255.00p 10
23/12/2011 265.00p 265.00p 265.00p 265.00p 1444
22/12/2011 255.25p 258.18p 255.00p 255.00p 12562
21/12/2011 256.00p 260.00p 253.75p 255.00p 12355
20/12/2011 255.00p 255.00p 250.00p 253.75p 4813
19/12/2011 250.00p 250.00p 248.75p 248.75p 111999
16/12/2011 250.00p 251.00p 247.00p 247.00p 271029
15/12/2011 250.00p 250.00p 250.00p 250.00p 12662
14/12/2011 251.25p 256.00p 250.00p 250.00p 5941
13/12/2011 252.50p 252.50p 251.25p 251.25p 179377
12/12/2011 245.00p 245.00p 245.00p 245.00p 1522
09/12/2011 250.25p 250.25p 250.25p 250.25p 170
08/12/2011 250.00p 255.00p 243.31p 251.25p 5350
07/12/2011 250.50p 250.50p 248.41p 248.50p 26383
06/12/2011 245.00p 247.75p 237.00p 247.50p 418995
05/12/2011 245.25p 245.75p 245.25p 245.75p 899
02/12/2011 245.00p 252.31p 245.00p 247.00p 78505
01/12/2011 247.25p 252.50p 242.50p 242.50p 118744
30/11/2011 252.50p 252.50p 251.50p 251.50p 145276
29/11/2011 256.00p 262.94p 251.43p 257.75p 107578
28/11/2011 255.00p 257.00p 250.62p 257.00p 3535
25/11/2011 250.00p 262.75p 250.00p 256.25p 6750
24/11/2011 250.00p 257.50p 250.00p 257.50p 0
23/11/2011 250.00p 250.00p 250.00p 250.00p 124
22/11/2011 255.00p 258.00p 255.00p 257.38p 143500
21/11/2011 256.84p 256.84p 256.25p 256.25p 2022
18/11/2011 260.75p 267.94p 257.00p 257.87p 963617
17/11/2011 259.50p 259.50p 257.00p 257.00p 1103
16/11/2011 257.00p 265.50p 257.00p 265.50p 114417
15/11/2011 269.75p 269.75p 267.00p 267.00p 415
14/11/2011 257.34p 262.37p 257.34p 262.37p 335
11/11/2011 260.00p 262.50p 260.00p 262.50p 350562
10/11/2011 260.00p 263.53p 255.00p 256.25p 1855011
09/11/2011 279.75p 279.75p 260.50p 260.50p 519620
08/11/2011 279.75p 280.00p 276.50p 276.50p 2449
07/11/2011 275.00p 276.75p 265.25p 272.50p 0
04/11/2011 275.00p 276.75p 265.25p 267.00p 10813
03/11/2011 270.00p 272.00p 265.00p 269.00p 11239
02/11/2011 265.50p 269.75p 264.75p 268.75p 19094
01/11/2011 256.25p 270.00p 256.00p 270.00p 62429
31/10/2011 260.00p 266.50p 257.75p 266.50p 438890
28/10/2011 256.25p 260.00p 255.00p 259.00p 66040
27/10/2011 259.25p 259.50p 259.25p 259.50p 2472
26/10/2011 255.50p 257.00p 255.25p 257.00p 0
25/10/2011 255.50p 255.50p 255.25p 255.25p 2285
24/10/2011 255.00p 255.00p 252.75p 255.00p 27281
21/10/2011 255.00p 255.00p 251.62p 251.62p 1000
20/10/2011 250.25p 251.00p 250.25p 251.00p 1866
19/10/2011 250.00p 250.00p 248.21p 250.00p 11222
18/10/2011 250.00p 250.00p 247.25p 248.00p 37018
17/10/2011 254.03p 254.03p 249.31p 252.75p 3292
14/10/2011 249.00p 251.00p 249.00p 251.00p 13040
13/10/2011 246.00p 247.00p 242.25p 245.75p 145786
12/10/2011 245.00p 250.00p 245.00p 247.50p 13935
11/10/2011 250.00p 251.50p 247.00p 247.50p 373095
10/10/2011 255.25p 261.34p 252.75p 253.87p 0
07/10/2011 255.25p 261.34p 252.75p 252.75p 134552
06/10/2011 260.00p 260.00p 259.88p 259.88p 375115
05/10/2011 259.25p 260.00p 250.00p 257.50p 49278
04/10/2011 254.50p 255.00p 248.06p 251.50p 57320
03/10/2011 250.00p 254.50p 250.00p 254.50p 14733
30/09/2011 259.00p 259.00p 245.00p 245.00p 17723
29/09/2011 251.00p 251.00p 250.00p 250.00p 3430

*Close Price adjusted for both dividends and splits