Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/08/2019 416.00p 430.75p 408.00p 408.00p 21079
27/08/2019 429.00p 429.00p 419.50p 419.50p 32214
23/08/2019 429.50p 429.50p 423.96p 425.50p 1165
22/08/2019 428.50p 432.20p 420.00p 429.00p 18197
21/08/2019 442.50p 442.50p 419.50p 428.50p 10980
20/08/2019 429.50p 430.00p 422.08p 426.50p 26139
19/08/2019 429.50p 430.00p 419.50p 423.50p 10597
16/08/2019 423.00p 427.26p 419.50p 423.00p 12477
15/08/2019 435.00p 435.00p 422.00p 430.00p 8782
14/08/2019 436.00p 436.00p 425.00p 430.00p 8765
13/08/2019 426.50p 439.95p 426.50p 430.00p 54785
12/08/2019 427.50p 435.40p 425.00p 434.00p 10461
09/08/2019 429.00p 435.00p 425.00p 425.00p 17268
08/08/2019 438.00p 439.00p 431.50p 438.50p 1879
07/08/2019 426.50p 440.00p 423.00p 439.50p 18620
06/08/2019 442.00p 443.32p 425.00p 426.00p 20565
05/08/2019 442.00p 449.50p 437.00p 441.50p 45118
02/08/2019 444.00p 449.61p 440.50p 440.50p 8253
01/08/2019 442.00p 448.00p 441.00p 444.00p 11477
31/07/2019 443.00p 450.00p 440.50p 440.50p 1422
30/07/2019 447.50p 455.03p 440.50p 440.50p 19966
29/07/2019 446.50p 460.00p 446.50p 446.50p 6619
26/07/2019 457.00p 457.00p 447.50p 449.50p 19872
25/07/2019 456.00p 460.00p 446.50p 449.50p 2753
24/07/2019 448.00p 456.50p 446.50p 446.50p 55451
23/07/2019 449.00p 464.00p 446.50p 446.50p 7071
22/07/2019 461.00p 462.50p 448.50p 448.50p 11257
19/07/2019 457.00p 460.00p 446.50p 452.00p 3847
18/07/2019 455.50p 455.50p 446.50p 454.50p 9856
17/07/2019 450.00p 461.50p 450.00p 454.00p 5636
16/07/2019 451.50p 463.00p 449.50p 449.50p 26614
15/07/2019 457.00p 466.00p 449.50p 449.50p 10578
12/07/2019 474.00p 474.00p 458.50p 469.50p 14687
11/07/2019 470.00p 474.00p 460.00p 469.50p 8846
10/07/2019 464.50p 477.00p 455.50p 472.00p 37450
09/07/2019 468.00p 472.00p 460.00p 460.00p 3263
08/07/2019 468.00p 473.00p 460.00p 469.50p 8823
05/07/2019 463.00p 473.00p 463.00p 464.00p 1733
04/07/2019 472.50p 473.00p 462.00p 471.00p 6024
03/07/2019 478.00p 478.00p 460.00p 469.50p 90395
02/07/2019 482.00p 482.00p 465.00p 465.00p 7019
01/07/2019 490.00p 490.00p 481.95p 484.50p 3961
28/06/2019 486.50p 489.50p 478.00p 480.00p 16909
27/06/2019 450.00p 485.00p 450.00p 485.00p 12968
26/06/2019 461.50p 473.50p 458.00p 462.00p 9829
25/06/2019 463.50p 465.00p 453.00p 459.00p 9950
24/06/2019 459.00p 469.50p 455.00p 455.00p 8486
21/06/2019 465.50p 469.50p 457.95p 464.50p 65501
20/06/2019 464.50p 465.50p 460.00p 460.50p 13182
19/06/2019 450.50p 458.00p 450.00p 453.00p 49280
18/06/2019 449.50p 455.89p 449.50p 452.50p 8419
17/06/2019 442.00p 458.00p 440.10p 449.00p 52742
14/06/2019 435.00p 467.50p 433.00p 440.50p 32189
13/06/2019 460.00p 470.00p 436.00p 439.50p 53414
12/06/2019 473.50p 479.15p 469.00p 469.00p 22675
11/06/2019 482.50p 484.50p 475.50p 481.50p 1543
10/06/2019 478.50p 489.50p 473.36p 484.00p 31154
07/06/2019 480.00p 490.00p 469.60p 490.00p 27633
06/06/2019 478.50p 478.50p 467.50p 468.00p 9167
05/06/2019 488.50p 490.00p 482.00p 486.00p 14050
04/06/2019 490.00p 490.00p 480.76p 486.50p 177408
03/06/2019 475.50p 486.50p 472.00p 486.00p 23292
31/05/2019 475.00p 477.35p 475.00p 475.00p 29983
30/05/2019 473.00p 478.64p 470.00p 475.00p 7124
29/05/2019 470.00p 479.00p 470.00p 475.00p 3935
28/05/2019 486.50p 490.31p 470.50p 470.50p 29142
24/05/2019 464.50p 490.00p 464.50p 484.00p 33071
23/05/2019 460.00p 465.00p 452.18p 456.50p 37343
22/05/2019 450.00p 455.50p 450.00p 452.00p 38481
21/05/2019 453.50p 453.50p 450.00p 450.00p 6498
20/05/2019 460.50p 465.00p 450.00p 453.50p 163890
17/05/2019 448.50p 462.00p 448.00p 462.00p 59256
16/05/2019 450.00p 450.00p 446.00p 450.00p 3126
15/05/2019 445.00p 450.00p 441.50p 449.00p 8866
14/05/2019 445.00p 445.00p 440.50p 445.00p 9726
13/05/2019 435.00p 445.00p 435.00p 445.00p 18525
10/05/2019 442.00p 445.00p 432.50p 445.00p 13585
09/05/2019 431.00p 445.00p 430.50p 442.00p 4153
08/05/2019 437.00p 440.20p 436.00p 440.00p 3336
07/05/2019 450.00p 450.00p 438.50p 438.50p 5276
03/05/2019 448.00p 448.00p 432.00p 443.50p 10417
02/05/2019 432.00p 435.50p 426.29p 433.00p 37554
01/05/2019 434.50p 434.50p 428.56p 432.00p 14187
30/04/2019 432.50p 433.50p 430.00p 430.00p 18901
29/04/2019 444.00p 444.00p 426.00p 435.00p 49800
26/04/2019 445.00p 445.00p 433.50p 438.00p 7165
25/04/2019 446.50p 446.50p 435.00p 435.00p 12896
24/04/2019 448.00p 449.50p 438.00p 438.00p 848
23/04/2019 450.00p 450.00p 441.48p 449.00p 15017
18/04/2019 449.50p 450.00p 446.02p 450.00p 2905
17/04/2019 452.50p 452.56p 445.00p 445.00p 4847
16/04/2019 454.00p 454.50p 445.50p 454.50p 5291
15/04/2019 460.00p 460.00p 445.00p 454.50p 1219
12/04/2019 460.00p 460.00p 447.97p 450.00p 10440
11/04/2019 460.00p 460.00p 445.00p 445.00p 30865
10/04/2019 450.50p 457.50p 447.00p 447.00p 17442
09/04/2019 449.50p 455.00p 445.00p 454.00p 50998
08/04/2019 446.50p 449.10p 443.00p 443.00p 17867
05/04/2019 446.00p 449.50p 444.00p 444.50p 8291
04/04/2019 447.00p 455.00p 442.50p 450.00p 31796
03/04/2019 443.00p 450.00p 442.50p 450.00p 58858
02/04/2019 441.00p 452.00p 441.00p 448.00p 13515
01/04/2019 441.00p 450.00p 437.00p 448.50p 34560
29/03/2019 440.00p 446.50p 434.50p 446.00p 18162
28/03/2019 430.00p 430.00p 425.00p 427.00p 21162
27/03/2019 424.50p 429.00p 423.00p 423.00p 9565
26/03/2019 432.00p 432.00p 424.50p 424.50p 2639
25/03/2019 410.00p 433.50p 410.00p 433.50p 8520
22/03/2019 427.50p 439.50p 423.50p 429.00p 24778
21/03/2019 417.00p 428.00p 417.00p 428.00p 13858
20/03/2019 421.50p 426.00p 419.50p 423.00p 20078
19/03/2019 419.50p 427.00p 416.50p 427.00p 9160
18/03/2019 419.00p 425.00p 416.12p 424.00p 8988
15/03/2019 426.00p 430.00p 423.00p 423.00p 93449
14/03/2019 425.00p 430.00p 419.50p 430.00p 7855
13/03/2019 414.00p 425.00p 414.00p 424.00p 9943
12/03/2019 417.00p 426.00p 417.00p 424.50p 150124
11/03/2019 414.50p 425.00p 414.50p 423.50p 9680
08/03/2019 411.00p 421.50p 411.00p 415.00p 1549713
07/03/2019 417.50p 425.00p 411.00p 424.50p 7876
06/03/2019 424.00p 425.00p 419.00p 421.00p 121398
05/03/2019 419.00p 427.50p 413.00p 418.00p 13913
04/03/2019 416.50p 428.50p 411.50p 428.50p 4589
01/03/2019 421.50p 423.00p 416.50p 420.50p 11733
28/02/2019 434.50p 434.50p 420.00p 420.00p 10364
27/02/2019 410.00p 434.00p 410.00p 434.00p 30079
26/02/2019 405.00p 423.50p 405.00p 423.50p 7293
25/02/2019 400.00p 418.50p 400.00p 416.50p 46004
22/02/2019 400.00p 410.00p 400.00p 403.00p 9641
21/02/2019 408.00p 410.00p 405.00p 410.00p 6915
20/02/2019 405.00p 411.00p 400.50p 411.00p 13484
19/02/2019 400.50p 405.00p 400.00p 400.00p 36758
18/02/2019 395.00p 404.00p 395.00p 400.50p 15172
15/02/2019 405.00p 405.00p 400.00p 400.00p 4912
14/02/2019 395.00p 406.00p 395.00p 404.50p 32549
13/02/2019 390.00p 408.00p 390.00p 400.00p 11929
12/02/2019 408.00p 408.00p 397.00p 400.00p 57254
11/02/2019 404.50p 406.00p 400.50p 402.00p 8556
08/02/2019 385.00p 403.35p 385.00p 401.50p 36385
07/02/2019 385.00p 400.00p 385.00p 400.00p 21373
06/02/2019 385.00p 400.00p 385.00p 395.50p 51682
05/02/2019 400.00p 400.00p 391.00p 392.00p 10360
04/02/2019 388.50p 395.00p 388.50p 394.00p 9962
01/02/2019 395.00p 395.00p 390.00p 393.00p 18033
31/01/2019 385.00p 392.50p 385.00p 391.00p 70456
30/01/2019 386.00p 392.00p 386.00p 390.00p 141865
29/01/2019 390.00p 392.25p 387.00p 387.00p 49885
28/01/2019 391.00p 394.50p 390.50p 392.50p 47610
25/01/2019 388.00p 397.62p 388.00p 395.00p 158157
24/01/2019 388.00p 398.50p 388.00p 395.50p 126960
23/01/2019 388.00p 398.50p 388.00p 395.00p 179911
22/01/2019 395.00p 399.00p 393.50p 395.00p 328949
21/01/2019 388.00p 395.00p 388.00p 395.00p 83536
18/01/2019 400.00p 400.00p 389.00p 395.00p 202731
17/01/2019 390.00p 391.50p 388.00p 388.00p 40392
16/01/2019 368.50p 398.50p 360.50p 395.00p 582824
15/01/2019 390.00p 400.50p 390.00p 400.00p 46233
14/01/2019 401.00p 402.00p 396.50p 399.50p 160735
11/01/2019 405.00p 408.50p 400.00p 400.50p 98382
10/01/2019 400.00p 416.50p 400.00p 405.00p 27028
09/01/2019 400.00p 411.50p 400.00p 404.00p 192176
08/01/2019 405.00p 415.47p 405.00p 408.00p 134276
07/01/2019 400.00p 418.00p 400.00p 408.00p 11855
04/01/2019 417.00p 417.00p 400.50p 400.50p 11024
03/01/2019 408.00p 416.00p 408.00p 408.00p 7691
02/01/2019 410.00p 414.00p 407.48p 412.00p 27635
31/12/2018 438.00p 438.00p 410.00p 410.00p 6410
28/12/2018 410.00p 429.00p 410.00p 417.50p 22845
27/12/2018 410.00p 420.00p 410.00p 410.50p 13778
24/12/2018 410.00p 420.00p 410.00p 419.00p 10513
21/12/2018 413.50p 423.50p 410.00p 410.00p 54203
20/12/2018 410.00p 445.50p 410.00p 435.00p 22176
19/12/2018 408.00p 432.50p 408.00p 431.50p 18573
18/12/2018 418.00p 424.50p 414.00p 424.50p 24364
17/12/2018 413.50p 422.50p 410.50p 416.50p 10169
14/12/2018 400.00p 424.00p 400.00p 424.00p 69388
13/12/2018 419.00p 419.00p 408.00p 411.00p 143074
12/12/2018 411.50p 413.50p 407.50p 408.00p 151583
11/12/2018 419.50p 420.00p 409.50p 411.00p 117938
10/12/2018 408.00p 416.50p 394.50p 412.00p 112446
07/12/2018 412.50p 417.50p 412.50p 413.00p 55577
06/12/2018 420.00p 421.50p 413.50p 421.50p 9023
05/12/2018 432.00p 432.08p 413.00p 421.00p 12411
04/12/2018 428.50p 438.50p 411.00p 411.00p 13185
03/12/2018 436.00p 439.50p 428.81p 439.50p 8257
30/11/2018 425.50p 439.00p 423.00p 431.00p 20067
29/11/2018 435.50p 458.00p 425.00p 434.50p 36915
28/11/2018 455.00p 455.00p 440.50p 448.00p 36533
27/11/2018 450.00p 451.50p 445.50p 445.50p 35512
26/11/2018 450.00p 450.00p 448.00p 449.00p 17833
23/11/2018 439.00p 450.00p 435.50p 450.00p 11853
22/11/2018 450.00p 450.50p 446.00p 447.50p 64627
21/11/2018 432.00p 450.50p 432.00p 449.50p 13082
20/11/2018 431.00p 450.00p 431.00p 450.00p 34771
19/11/2018 431.00p 450.00p 431.00p 444.50p 17699
16/11/2018 449.00p 450.00p 443.50p 445.00p 23699
15/11/2018 449.50p 450.00p 445.00p 450.00p 29576
14/11/2018 444.50p 452.00p 442.50p 450.00p 23385
13/11/2018 431.00p 450.00p 431.00p 442.00p 28780
12/11/2018 446.00p 450.00p 443.50p 445.00p 16078

*Close Price adjusted for both dividends and splits