Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/10/2017 606.00p 609.50p 601.00p 601.00p 212804
12/10/2017 613.50p 614.00p 610.00p 614.00p 154
11/10/2017 615.00p 620.00p 611.00p 611.00p 11509
10/10/2017 602.50p 611.00p 602.50p 611.00p 2609
09/10/2017 592.50p 598.50p 587.50p 598.00p 5486
06/10/2017 601.50p 620.00p 590.50p 590.50p 5043
05/10/2017 596.00p 610.00p 592.50p 595.00p 8154
04/10/2017 587.00p 600.50p 587.00p 593.50p 20070
03/10/2017 589.00p 598.00p 589.00p 593.50p 4521
02/10/2017 585.00p 590.00p 583.00p 590.00p 4507
29/09/2017 579.50p 590.00p 576.00p 590.00p 33237
28/09/2017 581.00p 587.00p 580.00p 580.50p 3440
27/09/2017 587.00p 587.00p 580.50p 580.50p 1516
26/09/2017 579.50p 587.00p 576.50p 580.50p 18050
25/09/2017 582.00p 585.50p 582.00p 584.00p 61
22/09/2017 570.00p 583.00p 570.00p 578.00p 6264
21/09/2017 590.00p 590.00p 580.00p 580.00p 2596
20/09/2017 580.00p 589.50p 580.00p 585.50p 338
19/09/2017 589.50p 592.00p 584.50p 587.00p 56694
18/09/2017 568.00p 588.50p 565.50p 583.50p 6641
15/09/2017 574.00p 580.00p 568.00p 572.00p 34707
14/09/2017 570.50p 580.50p 570.00p 580.00p 3746
13/09/2017 583.50p 585.00p 570.00p 573.00p 1841
12/09/2017 578.00p 589.50p 573.00p 580.50p 26668
11/09/2017 590.50p 594.00p 577.00p 577.50p 16970
08/09/2017 614.50p 614.50p 591.00p 594.00p 1633
07/09/2017 619.50p 619.50p 590.50p 590.50p 2656
06/09/2017 620.00p 620.00p 605.00p 608.50p 3364
05/09/2017 629.50p 629.50p 613.00p 618.00p 586
04/09/2017 635.00p 635.00p 614.50p 620.00p 2209
01/09/2017 634.50p 634.50p 624.00p 624.50p 14045
31/08/2017 635.00p 635.00p 624.50p 626.50p 31932
30/08/2017 617.50p 632.00p 617.50p 631.00p 2537
29/08/2017 620.50p 635.00p 620.50p 627.00p 5553
25/08/2017 617.50p 621.50p 612.00p 618.50p 3110
24/08/2017 603.00p 620.00p 590.00p 611.50p 8824
23/08/2017 604.50p 604.50p 597.00p 600.50p 3421
22/08/2017 596.00p 604.00p 586.00p 604.00p 19000
21/08/2017 570.50p 590.00p 566.50p 590.00p 31621
18/08/2017 555.00p 570.50p 555.00p 570.50p 6492
17/08/2017 559.50p 565.00p 558.00p 558.00p 2469
16/08/2017 562.00p 568.50p 559.50p 559.50p 718
15/08/2017 560.50p 560.50p 552.00p 553.00p 5571
14/08/2017 572.50p 572.50p 557.00p 560.50p 3653
11/08/2017 573.00p 573.00p 559.00p 560.50p 10508
10/08/2017 582.50p 582.50p 576.00p 578.00p 1418
09/08/2017 584.00p 588.00p 582.50p 586.50p 4808
08/08/2017 586.50p 586.50p 579.00p 579.50p 5924
07/08/2017 581.50p 590.00p 581.50p 584.50p 6954
04/08/2017 575.00p 582.00p 575.00p 582.00p 1566
03/08/2017 585.50p 594.00p 575.00p 584.50p 6269
02/08/2017 589.50p 595.00p 581.00p 587.00p 3000
01/08/2017 587.50p 595.00p 586.00p 587.00p 844
31/07/2017 579.00p 589.00p 579.00p 588.00p 1489
28/07/2017 589.00p 589.00p 580.00p 585.00p 8322
27/07/2017 604.50p 604.50p 584.50p 588.00p 19026
26/07/2017 596.00p 599.50p 590.00p 593.00p 15154
25/07/2017 598.00p 601.50p 590.00p 597.00p 7427
24/07/2017 590.50p 601.00p 583.00p 601.00p 20892
21/07/2017 571.00p 596.50p 571.00p 596.50p 10814
20/07/2017 573.50p 585.00p 555.00p 578.00p 3813
19/07/2017 568.00p 580.00p 567.00p 571.50p 12625
18/07/2017 563.50p 568.00p 556.00p 562.00p 19035
17/07/2017 549.50p 550.00p 541.50p 544.00p 8248
14/07/2017 541.00p 544.50p 539.00p 544.00p 21550
13/07/2017 544.00p 545.00p 543.00p 545.00p 4121
12/07/2017 538.00p 548.50p 538.00p 544.00p 662
11/07/2017 541.00p 547.00p 531.00p 531.00p 7318
10/07/2017 537.00p 540.00p 537.00p 538.00p 3917
07/07/2017 541.50p 542.50p 537.00p 537.00p 3286
06/07/2017 539.50p 540.00p 535.00p 538.00p 57812
05/07/2017 535.00p 543.50p 525.50p 539.00p 4897
04/07/2017 540.00p 545.50p 525.00p 538.50p 2544
03/07/2017 544.00p 548.00p 531.00p 535.50p 5188
30/06/2017 539.50p 544.00p 536.00p 538.00p 7330
29/06/2017 539.00p 541.00p 525.00p 536.00p 11206
28/06/2017 547.50p 547.50p 535.00p 536.00p 5821
27/06/2017 530.00p 554.00p 529.00p 545.50p 28905
26/06/2017 544.50p 544.50p 520.00p 527.00p 10060
23/06/2017 515.50p 540.00p 515.00p 534.00p 28165
22/06/2017 520.00p 522.00p 515.00p 517.50p 4927
21/06/2017 518.00p 528.50p 515.00p 518.50p 6200
20/06/2017 520.50p 538.50p 517.00p 520.00p 52784
19/06/2017 531.50p 531.50p 510.00p 526.00p 119629
16/06/2017 550.00p 570.00p 524.00p 524.00p 73378
15/06/2017 585.00p 585.00p 548.00p 550.00p 36145
14/06/2017 585.00p 589.50p 573.50p 573.50p 24274
13/06/2017 563.00p 579.50p 563.00p 567.00p 10557
12/06/2017 574.00p 574.00p 560.00p 566.00p 8052
09/06/2017 566.00p 582.50p 553.20p 574.50p 13176
08/06/2017 573.50p 579.00p 562.00p 563.00p 7723
07/06/2017 583.50p 585.45p 562.00p 576.00p 5993
06/06/2017 565.00p 570.63p 558.50p 565.00p 45502
05/06/2017 580.00p 580.00p 565.00p 571.50p 40951
02/06/2017 583.00p 588.60p 565.00p 572.00p 43926
01/06/2017 602.00p 602.00p 570.00p 570.00p 76288
31/05/2017 612.00p 625.00p 603.00p 604.50p 44336
30/05/2017 617.00p 620.50p 610.00p 610.00p 52935
26/05/2017 615.50p 621.12p 610.00p 615.00p 11590
25/05/2017 635.50p 635.50p 617.50p 617.50p 23462
24/05/2017 638.50p 639.00p 630.41p 638.50p 7680
23/05/2017 638.00p 640.50p 635.50p 638.50p 8038
22/05/2017 639.00p 639.00p 633.82p 636.00p 7243
19/05/2017 637.50p 638.50p 630.63p 632.00p 11894
18/05/2017 635.00p 635.00p 629.50p 631.00p 32821
17/05/2017 632.00p 634.50p 630.50p 632.00p 23302
16/05/2017 635.50p 640.00p 631.32p 632.00p 227235
15/05/2017 645.00p 645.00p 638.50p 639.00p 14372
12/05/2017 636.00p 645.00p 628.20p 640.00p 3371
11/05/2017 633.50p 644.50p 633.50p 644.00p 20859
10/05/2017 639.50p 644.50p 628.50p 634.00p 13699
09/05/2017 637.50p 645.00p 637.48p 644.00p 10619
08/05/2017 646.50p 646.50p 635.00p 638.00p 10553
05/05/2017 646.50p 647.00p 625.00p 636.50p 13077
04/05/2017 646.50p 654.00p 628.40p 636.50p 28322
03/05/2017 650.50p 654.50p 637.50p 638.00p 20298
02/05/2017 640.50p 651.50p 637.50p 651.50p 20489
28/04/2017 629.50p 644.50p 628.88p 641.00p 29927
27/04/2017 631.00p 632.50p 629.50p 630.00p 6014
26/04/2017 629.00p 638.00p 627.39p 633.50p 8882
25/04/2017 631.50p 638.00p 628.00p 629.50p 31463
24/04/2017 643.00p 644.25p 625.00p 633.50p 49667
21/04/2017 635.50p 638.11p 632.54p 638.00p 9461
20/04/2017 639.50p 644.00p 631.00p 640.50p 23218
19/04/2017 638.50p 639.00p 630.97p 633.75p 36058
18/04/2017 635.00p 644.50p 622.00p 632.50p 21083
13/04/2017 624.00p 636.00p 620.00p 636.00p 14422
12/04/2017 618.00p 624.00p 615.00p 623.50p 4654
11/04/2017 616.50p 625.00p 614.31p 624.00p 50416
10/04/2017 620.00p 624.00p 612.00p 620.50p 35308
07/04/2017 623.50p 627.60p 620.87p 626.50p 15663
06/04/2017 619.00p 624.00p 610.84p 623.50p 25454
05/04/2017 624.00p 624.00p 615.00p 620.50p 121280
04/04/2017 625.00p 625.00p 615.91p 624.00p 12412
03/04/2017 615.50p 623.50p 603.88p 623.00p 9589
31/03/2017 629.50p 629.50p 609.00p 624.00p 57658
30/03/2017 611.00p 624.00p 609.55p 620.50p 24266
29/03/2017 618.50p 622.00p 606.13p 619.50p 27932
28/03/2017 623.00p 623.50p 617.00p 623.50p 17287
27/03/2017 615.50p 623.50p 615.50p 623.50p 13470
24/03/2017 623.50p 629.50p 620.00p 620.00p 11170
23/03/2017 620.00p 623.50p 606.35p 622.00p 20201
22/03/2017 634.50p 638.24p 622.50p 624.00p 28715
21/03/2017 650.00p 650.00p 638.00p 642.00p 14082
20/03/2017 644.00p 653.00p 643.57p 650.00p 25314
17/03/2017 650.00p 650.00p 626.50p 644.50p 13435
16/03/2017 645.00p 654.00p 630.96p 644.00p 29429
15/03/2017 624.50p 640.00p 624.50p 639.50p 62824
14/03/2017 614.50p 625.00p 612.25p 625.00p 691352
13/03/2017 610.00p 615.00p 608.50p 612.00p 23975
10/03/2017 608.00p 615.00p 607.50p 612.00p 40166
09/03/2017 608.50p 617.00p 604.50p 610.00p 109033
08/03/2017 605.50p 612.50p 600.50p 610.00p 30924
07/03/2017 600.00p 612.50p 591.00p 605.00p 326878
06/03/2017 592.50p 608.00p 588.00p 603.00p 19854
03/03/2017 594.00p 598.38p 589.50p 590.00p 130123
02/03/2017 591.50p 595.00p 590.00p 594.00p 16700
01/03/2017 594.50p 594.50p 586.50p 592.00p 409164
28/02/2017 588.00p 591.50p 586.50p 586.50p 9900
27/02/2017 588.00p 591.57p 586.75p 589.00p 93211
24/02/2017 580.00p 592.50p 580.00p 589.50p 3937
23/02/2017 598.00p 598.00p 587.00p 587.50p 32552
22/02/2017 595.50p 598.00p 594.50p 595.50p 490740
21/02/2017 593.00p 596.00p 591.00p 595.50p 27761
20/02/2017 597.00p 598.00p 593.00p 594.00p 13066
17/02/2017 578.00p 595.88p 578.00p 592.50p 8164
16/02/2017 594.50p 596.50p 586.50p 594.00p 82945
15/02/2017 585.00p 595.00p 585.00p 586.50p 173364
14/02/2017 597.50p 597.50p 586.00p 586.00p 167382
13/02/2017 595.00p 595.00p 578.00p 583.50p 16357
10/02/2017 597.50p 598.75p 588.95p 595.00p 20370
09/02/2017 610.00p 610.00p 592.00p 600.00p 21105
08/02/2017 600.00p 610.00p 598.50p 602.50p 136836
07/02/2017 588.00p 596.00p 581.22p 596.00p 1160644
06/02/2017 595.00p 595.00p 576.10p 584.00p 39271
03/02/2017 575.00p 595.00p 560.00p 593.50p 41506
02/02/2017 558.00p 570.00p 553.25p 567.50p 221037
01/02/2017 547.00p 557.50p 533.13p 553.00p 271040
31/01/2017 542.00p 544.45p 528.00p 543.00p 50299
30/01/2017 540.00p 540.00p 530.00p 536.00p 94398
27/01/2017 538.00p 538.00p 526.00p 526.00p 23221
26/01/2017 529.00p 530.00p 518.00p 527.00p 47833
25/01/2017 512.00p 528.00p 512.00p 520.00p 91745
24/01/2017 520.00p 524.00p 518.00p 518.00p 43407
23/01/2017 518.00p 523.95p 515.50p 516.00p 45707
20/01/2017 523.00p 523.00p 515.00p 515.00p 37543
19/01/2017 500.00p 522.00p 500.00p 520.00p 599983
18/01/2017 486.50p 489.75p 482.50p 483.00p 23829
17/01/2017 480.00p 489.75p 480.00p 482.00p 28599
16/01/2017 489.75p 491.25p 484.00p 485.00p 3963
13/01/2017 487.50p 492.50p 483.00p 485.75p 23004
12/01/2017 485.00p 492.29p 485.00p 485.00p 19310
11/01/2017 492.00p 500.10p 485.00p 486.00p 38896
10/01/2017 485.00p 490.00p 480.20p 480.25p 75674
09/01/2017 480.00p 486.50p 480.00p 482.00p 13752
06/01/2017 483.00p 484.63p 480.00p 480.00p 4457
05/01/2017 487.00p 494.32p 480.00p 482.50p 100290
04/01/2017 484.75p 492.19p 482.00p 482.00p 14792
03/01/2017 485.50p 492.25p 480.50p 482.00p 20231
30/12/2016 481.25p 488.25p 480.00p 487.75p 1664

*Close Price adjusted for both dividends and splits