Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/09/2011 250.50p 250.50p 247.50p 247.50p 9500
27/09/2011 256.50p 256.50p 250.50p 250.50p 1582
26/09/2011 265.25p 265.25p 254.87p 254.87p 0
23/09/2011 265.25p 265.25p 260.00p 260.75p 105359
22/09/2011 262.00p 262.75p 258.00p 260.25p 84747
21/09/2011 255.00p 260.12p 250.00p 260.12p 349270
20/09/2011 248.50p 254.00p 248.50p 253.00p 5610
19/09/2011 235.00p 250.00p 233.25p 248.00p 549662
16/09/2011 250.00p 250.00p 230.00p 233.25p 369002
15/09/2011 250.00p 254.00p 248.00p 250.00p 579816
14/09/2011 252.75p 252.75p 250.00p 250.00p 23298
13/09/2011 250.00p 261.25p 249.75p 252.00p 517797
12/09/2011 263.00p 263.00p 241.00p 260.25p 311173
09/09/2011 263.00p 263.00p 260.00p 260.25p 46744
08/09/2011 264.00p 265.25p 260.75p 260.75p 176420
07/09/2011 270.00p 270.00p 270.00p 270.00p 5558
06/09/2011 265.00p 265.00p 263.00p 263.00p 10214
05/09/2011 270.00p 270.00p 266.00p 267.00p 4786
02/09/2011 268.00p 269.90p 268.00p 268.00p 2580
01/09/2011 269.75p 277.00p 267.00p 267.00p 150888
31/08/2011 271.50p 275.00p 270.00p 274.00p 196886
30/08/2011 265.00p 274.75p 265.00p 267.50p 0
26/08/2011 265.00p 274.75p 265.00p 274.00p 50048
25/08/2011 265.00p 268.00p 265.00p 267.00p 127515
24/08/2011 275.00p 275.00p 272.50p 272.50p 1102
23/08/2011 274.00p 274.00p 274.00p 274.00p 2717
22/08/2011 260.00p 270.00p 257.85p 270.00p 473604
19/08/2011 256.25p 260.00p 255.00p 260.00p 355479
18/08/2011 260.25p 260.25p 256.00p 259.75p 74712
17/08/2011 263.50p 263.50p 260.00p 260.00p 25369
16/08/2011 265.25p 265.25p 265.25p 265.25p 520
15/08/2011 270.00p 270.00p 269.00p 269.00p 6334
12/08/2011 275.00p 275.00p 271.75p 275.00p 12995
11/08/2011 273.00p 275.00p 265.75p 275.00p 11697
10/08/2011 260.50p 266.00p 260.50p 266.00p 651
09/08/2011 260.00p 270.00p 260.00p 265.75p 18516
08/08/2011 260.00p 263.00p 256.00p 260.00p 3788
05/08/2011 266.75p 266.75p 264.12p 264.12p 430
04/08/2011 271.00p 275.00p 268.00p 275.00p 21998
03/08/2011 275.00p 275.00p 270.50p 271.00p 32239
02/08/2011 276.50p 276.50p 272.25p 276.25p 34871
01/08/2011 283.00p 283.00p 276.00p 276.00p 5750
29/07/2011 280.25p 281.50p 276.00p 276.00p 20307
28/07/2011 270.00p 282.00p 270.00p 271.00p 392007
27/07/2011 280.00p 281.78p 270.00p 270.00p 14134
26/07/2011 287.25p 287.25p 281.00p 281.00p 509
25/07/2011 282.25p 289.75p 282.12p 284.00p 83965
22/07/2011 285.75p 287.00p 285.10p 287.00p 6678
21/07/2011 289.25p 289.25p 283.00p 283.00p 339
20/07/2011 288.00p 288.00p 283.00p 283.00p 25695
19/07/2011 280.00p 285.50p 275.00p 285.00p 353907
18/07/2011 275.50p 284.00p 275.25p 275.25p 975
15/07/2011 285.50p 285.50p 278.00p 279.00p 161345
14/07/2011 278.25p 281.50p 278.25p 281.50p 225
13/07/2011 282.75p 292.75p 277.75p 283.00p 13337
12/07/2011 275.00p 278.00p 272.00p 275.75p 126396
11/07/2011 280.00p 284.00p 280.00p 284.00p 0
08/07/2011 280.00p 281.12p 280.00p 281.12p 13490
07/07/2011 275.00p 280.00p 275.00p 275.00p 81484
06/07/2011 280.25p 282.00p 275.00p 275.00p 218125
05/07/2011 292.50p 292.50p 280.00p 280.00p 9915
04/07/2011 286.25p 292.80p 285.00p 285.00p 12577
01/07/2011 291.50p 299.25p 286.25p 286.25p 2918
30/06/2011 298.75p 298.75p 292.00p 292.00p 4468
29/06/2011 290.00p 293.25p 287.50p 293.25p 82840
28/06/2011 285.25p 290.00p 285.25p 289.37p 0
27/06/2011 285.25p 290.00p 285.25p 286.25p 69087
24/06/2011 286.00p 289.25p 285.25p 285.25p 8796
23/06/2011 300.00p 300.00p 285.25p 286.00p 64177
22/06/2011 294.50p 294.50p 288.00p 288.00p 582838
21/06/2011 289.75p 294.75p 285.00p 285.00p 28744
20/06/2011 285.50p 291.75p 285.50p 287.50p 41347
17/06/2011 298.00p 302.25p 283.50p 283.50p 219141
16/06/2011 301.75p 303.40p 301.75p 302.25p 3256
15/06/2011 300.00p 307.75p 300.00p 302.00p 4445
14/06/2011 298.00p 299.25p 298.00p 299.25p 1910
13/06/2011 296.00p 298.00p 295.25p 298.00p 413756
10/06/2011 298.50p 305.25p 298.00p 305.25p 114103
09/06/2011 301.25p 303.38p 299.00p 303.38p 41227
08/06/2011 296.25p 299.50p 296.00p 299.00p 17883
07/06/2011 295.00p 301.25p 295.00p 298.25p 6407
06/06/2011 295.00p 298.75p 295.00p 297.00p 1464
03/06/2011 302.00p 302.65p 302.00p 302.00p 5306
02/06/2011 302.00p 305.20p 302.00p 303.00p 19966
01/06/2011 305.00p 306.00p 302.00p 304.00p 12861
31/05/2011 308.25p 310.00p 303.57p 307.00p 92864
27/05/2011 306.00p 307.85p 304.25p 306.00p 17831
26/05/2011 312.00p 314.13p 308.38p 308.38p 127450
25/05/2011 304.75p 310.00p 301.00p 310.00p 14597
24/05/2011 310.00p 310.00p 303.87p 303.87p 286
23/05/2011 310.00p 310.00p 303.50p 303.50p 9948
20/05/2011 301.75p 308.00p 301.75p 308.00p 4000
19/05/2011 304.50p 306.00p 301.00p 305.00p 37761
18/05/2011 298.50p 308.00p 294.00p 298.50p 88205
17/05/2011 298.75p 299.50p 295.25p 297.00p 175116
16/05/2011 300.00p 304.00p 300.00p 304.00p 1899
13/05/2011 299.00p 299.50p 299.00p 299.50p 41545
12/05/2011 296.25p 301.25p 296.25p 301.25p 77000
11/05/2011 299.50p 303.50p 291.00p 296.75p 52658
10/05/2011 305.00p 305.00p 294.01p 300.25p 61364
09/05/2011 300.25p 305.00p 300.25p 305.00p 1341
06/05/2011 304.00p 310.00p 299.50p 305.25p 9196
05/05/2011 305.75p 309.62p 301.90p 304.25p 29845
04/05/2011 306.00p 307.20p 305.63p 305.63p 15369
03/05/2011 305.00p 308.67p 305.00p 305.75p 1771
28/04/2011 302.00p 304.00p 300.00p 304.00p 16984
27/04/2011 303.25p 306.00p 301.50p 306.00p 404641
26/04/2011 299.75p 308.41p 299.75p 307.50p 5077
21/04/2011 310.00p 310.00p 304.87p 304.87p 0
20/04/2011 310.00p 310.00p 310.00p 310.00p 171
19/04/2011 306.25p 306.25p 306.25p 306.25p 8802
18/04/2011 306.00p 308.75p 306.00p 307.25p 1364
15/04/2011 307.00p 309.75p 307.00p 309.75p 4688
14/04/2011 300.19p 305.00p 300.19p 305.00p 5453
13/04/2011 303.75p 304.87p 299.75p 304.87p 1034
12/04/2011 300.00p 305.50p 300.00p 305.50p 287425
11/04/2011 295.25p 302.00p 295.25p 302.00p 1985
08/04/2011 295.25p 302.05p 295.00p 300.50p 161193
07/04/2011 300.00p 304.63p 300.00p 304.63p 300000
06/04/2011 299.50p 300.87p 296.09p 300.87p 1741
05/04/2011 300.00p 304.63p 300.00p 304.63p 250000
04/04/2011 300.50p 309.50p 299.50p 301.00p 69001
01/04/2011 297.75p 299.50p 297.75p 299.00p 21833
31/03/2011 300.75p 305.00p 299.75p 299.75p 687039
30/03/2011 304.75p 305.25p 302.50p 302.50p 165554
29/03/2011 299.00p 305.00p 299.00p 305.00p 15395
28/03/2011 302.00p 309.25p 299.75p 299.75p 18272
25/03/2011 299.50p 300.50p 297.50p 299.75p 2064603
24/03/2011 300.00p 301.70p 295.00p 300.00p 464500
23/03/2011 295.00p 297.75p 295.00p 295.25p 8769
22/03/2011 298.75p 300.25p 293.00p 295.00p 1761119
21/03/2011 288.00p 298.50p 288.00p 291.00p 30519
18/03/2011 295.00p 300.00p 288.00p 288.00p 79559
17/03/2011 300.25p 308.00p 288.00p 290.00p 455974
16/03/2011 309.00p 309.00p 300.25p 308.00p 5775
15/03/2011 300.25p 300.25p 300.00p 300.00p 7973
14/03/2011 309.50p 310.00p 307.60p 310.00p 3167
11/03/2011 305.00p 307.50p 300.00p 307.00p 28756
10/03/2011 307.25p 307.25p 300.00p 300.00p 5387
09/03/2011 300.25p 307.96p 300.00p 300.00p 162388
08/03/2011 300.25p 308.00p 300.25p 308.00p 5259
07/03/2011 313.50p 313.75p 300.92p 307.63p 0
04/03/2011 313.50p 313.75p 300.92p 308.25p 56283
03/03/2011 300.25p 300.25p 300.00p 300.00p 3570
02/03/2011 300.25p 305.75p 300.00p 300.00p 1146875
01/03/2011 310.00p 315.00p 303.25p 313.50p 744714
28/02/2011 304.25p 304.25p 304.00p 304.00p 4620
25/02/2011 305.25p 310.00p 305.25p 306.25p 2673
24/02/2011 304.25p 309.75p 304.25p 305.25p 4889
23/02/2011 295.00p 310.00p 295.00p 307.38p 52964
22/02/2011 300.00p 305.00p 300.00p 301.00p 42581
21/02/2011 300.25p 308.33p 300.00p 305.63p 7865
18/02/2011 305.00p 310.00p 300.00p 310.00p 32288
17/02/2011 306.00p 310.00p 306.00p 309.00p 1264
16/02/2011 310.00p 310.00p 308.50p 310.00p 3510
15/02/2011 306.68p 306.68p 306.00p 306.00p 450
14/02/2011 314.60p 314.60p 306.00p 306.00p 1615
11/02/2011 306.75p 306.75p 306.00p 306.00p 3614
10/02/2011 320.00p 320.00p 306.00p 306.00p 9115
09/02/2011 322.50p 322.50p 322.00p 322.00p 6713
08/02/2011 337.00p 337.00p 322.50p 324.25p 18471
07/02/2011 337.00p 337.00p 324.00p 330.00p 6966
04/02/2011 337.00p 337.00p 323.00p 323.00p 3636
03/02/2011 330.00p 330.00p 323.00p 323.00p 6841
02/02/2011 337.00p 337.00p 323.00p 325.25p 8581
01/02/2011 335.00p 335.00p 335.00p 335.00p 4657
31/01/2011 338.00p 338.00p 331.45p 338.00p 7161
28/01/2011 338.50p 338.50p 335.00p 335.00p 0
27/01/2011 328.00p 338.50p 328.00p 338.50p 0
26/01/2011 333.50p 333.50p 328.00p 328.00p 6329
25/01/2011 336.00p 344.50p 332.25p 338.50p 1081940
24/01/2011 347.00p 347.00p 336.25p 343.00p 257008
21/01/2011 350.75p 350.75p 345.00p 345.00p 2138
20/01/2011 350.00p 350.00p 340.00p 340.00p 6870
19/01/2011 349.00p 354.00p 349.00p 354.00p 21884
18/01/2011 352.00p 352.00p 344.00p 344.00p 22540
17/01/2011 352.00p 352.00p 342.00p 342.00p 5675
14/01/2011 330.00p 350.00p 330.00p 348.00p 49170
13/01/2011 340.00p 340.00p 332.25p 340.00p 143022
12/01/2011 330.75p 340.00p 330.75p 340.00p 8092
11/01/2011 335.00p 337.50p 325.49p 337.50p 122485
10/01/2011 332.75p 333.05p 327.50p 327.50p 93062
07/01/2011 334.75p 335.00p 328.16p 332.75p 40957
06/01/2011 319.75p 335.00p 317.85p 335.00p 19331
05/01/2011 309.25p 317.75p 308.00p 308.00p 4251
04/01/2011 320.00p 320.00p 316.04p 320.00p 2120
31/12/2010 315.00p 317.00p 307.85p 313.50p 5659
30/12/2010 315.00p 317.00p 315.00p 315.00p 4953
29/12/2010 317.00p 317.00p 305.25p 311.25p 4954
24/12/2010 309.25p 311.00p 309.25p 311.00p 0
23/12/2010 317.00p 317.00p 309.25p 309.25p 11529
22/12/2010 317.00p 317.00p 310.00p 317.00p 4715
21/12/2010 311.00p 320.00p 311.00p 312.00p 12812
20/12/2010 310.50p 310.50p 310.50p 310.50p 1900
17/12/2010 315.00p 317.00p 310.00p 310.00p 6298
16/12/2010 305.75p 325.50p 305.75p 325.50p 6478
15/12/2010 306.00p 312.50p 301.75p 310.00p 39050
14/12/2010 303.00p 310.00p 300.30p 310.00p 8931
13/12/2010 303.50p 303.50p 301.75p 302.50p 1630881
10/12/2010 306.00p 306.00p 296.17p 300.25p 1324

*Close Price adjusted for both dividends and splits