Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/02/2010 270.00p 270.00p 268.75p 268.75p 10944
24/02/2010 277.00p 277.00p 271.00p 272.75p 24437
23/02/2010 280.00p 280.00p 272.00p 272.00p 22811
22/02/2010 280.00p 280.00p 278.00p 278.00p 2100
19/02/2010 280.00p 283.72p 276.50p 280.00p 115225
18/02/2010 280.00p 280.00p 280.00p 280.00p 116
17/02/2010 290.00p 290.00p 280.50p 281.75p 20555
16/02/2010 280.50p 297.00p 280.00p 285.00p 115160
15/02/2010 300.00p 300.00p 285.00p 289.75p 20674
12/02/2010 285.00p 298.75p 281.25p 298.75p 36412
11/02/2010 286.75p 295.00p 286.75p 289.50p 15332
10/02/2010 290.00p 294.50p 287.50p 294.50p 5123
09/02/2010 295.00p 295.00p 292.75p 292.75p 0
08/02/2010 304.75p 305.00p 295.00p 295.00p 27548
05/02/2010 300.00p 308.00p 295.90p 300.25p 25268
04/02/2010 307.50p 307.50p 296.00p 299.75p 10380
03/02/2010 308.50p 308.50p 295.00p 299.00p 1224471
02/02/2010 310.00p 310.00p 297.00p 301.00p 26274
01/02/2010 305.25p 310.00p 305.00p 310.00p 29207
29/01/2010 310.00p 310.00p 301.50p 310.00p 21859
28/01/2010 303.75p 309.75p 303.75p 306.50p 238
27/01/2010 303.00p 309.00p 303.00p 304.75p 5500
26/01/2010 305.50p 308.00p 301.50p 301.50p 23932
25/01/2010 314.00p 314.00p 306.00p 306.00p 18490
22/01/2010 317.00p 317.00p 305.25p 313.25p 12246
21/01/2010 305.00p 315.00p 305.00p 312.50p 12866
20/01/2010 317.75p 317.75p 307.00p 311.25p 3381
19/01/2010 314.00p 319.02p 314.00p 314.00p 284917
18/01/2010 301.00p 305.00p 300.00p 305.00p 93655
15/01/2010 313.00p 313.00p 305.41p 313.00p 27060
14/01/2010 311.00p 313.00p 304.00p 308.00p 13764
13/01/2010 313.00p 313.00p 302.25p 307.25p 321473
12/01/2010 310.00p 313.00p 300.00p 303.75p 4461
11/01/2010 310.00p 310.00p 306.00p 308.50p 211732
08/01/2010 302.75p 305.50p 300.00p 305.00p 4337
07/01/2010 300.00p 307.83p 300.00p 301.25p 11456
06/01/2010 298.00p 309.00p 298.00p 306.75p 6504
05/01/2010 294.25p 305.00p 290.00p 303.00p 121703
04/01/2010 300.25p 305.00p 300.00p 303.50p 109414
31/12/2009 300.00p 309.00p 296.75p 300.25p 7666
30/12/2009 292.00p 300.00p 288.00p 292.50p 10054
29/12/2009 292.00p 295.00p 290.00p 293.25p 4940
24/12/2009 292.00p 295.00p 292.00p 295.00p 0
23/12/2009 290.00p 298.00p 290.00p 292.00p 4458
22/12/2009 278.00p 297.75p 278.00p 293.75p 24028
21/12/2009 283.00p 283.00p 278.00p 281.00p 2004
18/12/2009 287.00p 287.00p 275.00p 275.75p 48805
17/12/2009 282.75p 285.43p 281.03p 282.75p 429138
16/12/2009 283.25p 286.00p 277.50p 278.75p 526469
15/12/2009 285.00p 295.00p 275.00p 276.00p 257129
14/12/2009 291.00p 296.00p 280.00p 285.50p 42478
11/12/2009 292.00p 296.00p 278.93p 285.00p 43115
10/12/2009 282.00p 290.00p 277.10p 290.00p 310385
09/12/2009 286.25p 289.75p 277.00p 285.00p 30131
08/12/2009 292.25p 292.25p 278.00p 286.25p 167320
07/12/2009 292.50p 298.00p 288.00p 290.25p 19198
04/12/2009 290.00p 297.50p 288.50p 295.00p 23589
03/12/2009 281.25p 299.00p 281.25p 299.00p 348586
02/12/2009 312.00p 316.75p 279.32p 295.00p 52079
01/12/2009 310.00p 310.00p 300.00p 301.00p 45588
30/11/2009 305.00p 305.00p 295.00p 300.00p 27962
27/11/2009 309.75p 310.00p 297.25p 305.00p 15849
26/11/2009 324.25p 324.75p 295.25p 295.25p 23524
25/11/2009 314.50p 318.00p 305.00p 311.50p 11025
24/11/2009 320.00p 320.00p 310.00p 310.00p 24286
23/11/2009 315.50p 320.00p 310.00p 315.00p 210019
20/11/2009 312.00p 316.50p 310.00p 310.00p 139881
19/11/2009 320.00p 321.25p 315.00p 315.00p 209351
18/11/2009 307.00p 325.00p 307.00p 315.00p 49569
17/11/2009 313.00p 320.00p 310.00p 316.50p 49112
16/11/2009 305.00p 313.00p 305.00p 313.00p 11691
13/11/2009 319.75p 320.00p 302.25p 310.00p 179176
12/11/2009 315.00p 319.75p 314.75p 314.75p 628
11/11/2009 302.00p 309.00p 302.00p 309.00p 651239
10/11/2009 317.50p 317.50p 303.00p 303.00p 24696
09/11/2009 316.00p 325.00p 306.25p 310.00p 10210
06/11/2009 304.00p 312.75p 304.00p 310.25p 1041
05/11/2009 304.00p 315.00p 304.00p 306.75p 6759
04/11/2009 307.00p 325.00p 304.00p 315.00p 480832
03/11/2009 302.00p 315.00p 300.25p 308.25p 127616
02/11/2009 310.00p 320.00p 304.50p 304.50p 4824
30/10/2009 310.00p 317.50p 303.00p 310.00p 216735
29/10/2009 316.25p 316.25p 305.00p 313.75p 32536
28/10/2009 312.00p 318.00p 303.00p 310.75p 1890812
27/10/2009 309.50p 314.75p 304.50p 313.00p 97981
26/10/2009 325.00p 325.00p 304.25p 308.00p 30264
23/10/2009 325.00p 325.00p 320.50p 320.50p 4901
22/10/2009 320.75p 325.00p 316.75p 317.75p 12914
21/10/2009 320.00p 322.75p 311.25p 315.00p 43324
20/10/2009 325.00p 325.00p 315.00p 315.00p 407346
19/10/2009 305.25p 324.50p 304.00p 319.00p 32678
16/10/2009 325.00p 330.00p 305.25p 314.00p 22229
15/10/2009 309.25p 325.00p 309.25p 325.00p 37249
14/10/2009 320.00p 320.00p 318.00p 318.00p 23049
13/10/2009 304.25p 320.00p 304.25p 316.25p 32681
12/10/2009 300.25p 320.00p 300.25p 320.00p 38499
09/10/2009 300.25p 320.00p 299.75p 313.50p 14174
08/10/2009 319.00p 320.00p 318.00p 318.00p 4856
07/10/2009 306.75p 315.00p 296.25p 315.00p 2146265
06/10/2009 300.00p 308.00p 290.25p 300.00p 1898671
05/10/2009 292.00p 303.00p 292.00p 297.50p 16883
02/10/2009 314.00p 314.00p 299.00p 300.00p 41943
01/10/2009 311.00p 311.00p 302.75p 302.75p 8461
30/09/2009 300.50p 314.25p 300.00p 308.00p 27528
29/09/2009 322.75p 322.75p 302.25p 309.25p 113329
28/09/2009 320.00p 323.50p 308.00p 309.00p 17312
25/09/2009 320.75p 326.25p 298.00p 308.50p 52288
24/09/2009 312.00p 318.00p 312.00p 316.25p 8712
23/09/2009 314.00p 327.00p 312.25p 316.50p 9812
22/09/2009 314.00p 326.50p 314.00p 322.00p 21268
21/09/2009 333.00p 333.00p 314.00p 316.25p 37512

*Close Price adjusted for both dividends and splits