Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/03/2016 508.00p 514.00p 503.00p 503.00p 41169
14/03/2016 510.00p 512.00p 504.40p 508.50p 20245
11/03/2016 500.00p 513.50p 500.00p 504.00p 41345
10/03/2016 507.00p 508.00p 497.77p 508.00p 512334
09/03/2016 500.00p 509.00p 500.00p 505.00p 27496
08/03/2016 520.00p 520.00p 504.00p 505.00p 134757
07/03/2016 510.00p 510.00p 502.00p 503.50p 441085
04/03/2016 510.00p 510.00p 506.71p 509.50p 58867
03/03/2016 508.00p 515.75p 502.50p 509.50p 1380968
02/03/2016 486.75p 495.25p 486.75p 495.25p 155629
01/03/2016 486.00p 489.25p 483.75p 487.00p 352687
29/02/2016 488.50p 490.00p 487.25p 487.50p 90408
26/02/2016 489.25p 490.00p 485.75p 486.00p 42711
25/02/2016 488.00p 490.00p 486.00p 486.00p 264056
24/02/2016 487.75p 487.75p 480.00p 483.00p 566866
23/02/2016 476.25p 490.00p 476.25p 486.25p 111519
22/02/2016 476.25p 484.50p 470.25p 480.50p 10857
19/02/2016 485.00p 485.00p 466.25p 470.25p 54806
18/02/2016 465.50p 473.50p 465.25p 473.50p 3164
17/02/2016 470.00p 474.25p 465.25p 465.25p 8064
16/02/2016 477.00p 477.00p 465.00p 466.50p 3612
15/02/2016 477.00p 477.00p 464.25p 465.00p 6227
12/02/2016 477.00p 477.00p 460.00p 460.00p 20307
11/02/2016 476.75p 479.29p 470.50p 476.50p 14604
10/02/2016 465.00p 475.00p 465.00p 472.00p 130200
09/02/2016 481.00p 482.44p 461.00p 461.00p 3583
08/02/2016 487.00p 496.00p 481.00p 481.00p 1029
05/02/2016 486.25p 495.75p 484.19p 486.50p 2019
04/02/2016 489.00p 495.75p 483.75p 485.50p 4195
03/02/2016 484.50p 490.00p 481.50p 487.25p 16148
02/02/2016 488.00p 492.75p 480.00p 483.50p 8607
01/02/2016 495.00p 500.50p 480.00p 484.50p 277568
29/01/2016 492.75p 505.00p 490.25p 491.00p 16750
28/01/2016 501.00p 504.00p 491.50p 491.50p 2948
27/01/2016 491.75p 496.50p 490.00p 490.50p 16004
26/01/2016 503.00p 503.00p 491.00p 491.00p 9840
25/01/2016 487.00p 494.61p 485.00p 490.25p 7961
22/01/2016 486.25p 500.00p 486.25p 487.00p 4495
21/01/2016 485.00p 486.00p 482.00p 483.00p 3318
20/01/2016 485.25p 491.75p 481.50p 485.00p 22872
19/01/2016 491.25p 500.00p 491.00p 495.00p 42629
18/01/2016 490.00p 505.00p 490.00p 490.00p 10897
15/01/2016 504.50p 509.00p 497.53p 505.00p 11892
14/01/2016 497.00p 507.00p 493.63p 503.00p 9703
13/01/2016 510.00p 510.00p 502.00p 502.00p 816523
12/01/2016 510.00p 510.00p 495.00p 496.50p 19862
11/01/2016 503.00p 504.00p 495.25p 497.00p 299454
08/01/2016 509.00p 510.50p 503.50p 503.50p 602
07/01/2016 510.00p 511.50p 500.55p 508.50p 22598
06/01/2016 514.50p 514.50p 506.00p 510.00p 56807
05/01/2016 501.50p 506.00p 501.00p 506.00p 7917
04/01/2016 499.25p 510.00p 497.00p 501.00p 36757
31/12/2015 505.00p 505.00p 497.00p 501.50p 2994
30/12/2015 498.75p 504.50p 498.75p 500.00p 50198
29/12/2015 500.00p 512.34p 498.00p 504.00p 15194
24/12/2015 504.50p 504.50p 497.00p 500.00p 1962
23/12/2015 509.50p 509.50p 504.00p 505.00p 4758
22/12/2015 499.25p 505.00p 499.25p 505.00p 11052
21/12/2015 514.00p 514.00p 504.00p 505.00p 606879
18/12/2015 500.50p 512.00p 499.50p 512.00p 22583
17/12/2015 490.00p 505.00p 490.00p 499.00p 436793
16/12/2015 490.00p 503.50p 490.00p 503.50p 24635
15/12/2015 510.00p 510.00p 492.50p 495.50p 10339
14/12/2015 503.50p 503.50p 490.00p 492.00p 24664
11/12/2015 509.50p 509.50p 497.00p 501.00p 187927
10/12/2015 520.00p 520.00p 495.00p 500.50p 70559
09/12/2015 525.00p 525.00p 500.00p 505.50p 14538
08/12/2015 521.00p 521.00p 505.00p 507.00p 638004
07/12/2015 513.00p 525.00p 509.44p 519.00p 14463
04/12/2015 509.00p 515.00p 505.00p 508.00p 193825
03/12/2015 515.00p 520.50p 512.00p 519.00p 39473
02/12/2015 517.50p 522.50p 517.00p 522.00p 129662
01/12/2015 520.50p 522.00p 511.00p 515.50p 14887
30/11/2015 520.00p 521.50p 512.48p 513.00p 34620
27/11/2015 509.50p 514.50p 505.00p 510.50p 9055
26/11/2015 516.00p 516.63p 510.00p 512.00p 5849
25/11/2015 520.00p 520.00p 508.00p 508.00p 408303
24/11/2015 509.50p 516.33p 505.38p 507.00p 15641
23/11/2015 500.00p 509.88p 498.25p 505.50p 258135
20/11/2015 509.00p 509.00p 503.00p 503.00p 4407
19/11/2015 506.00p 506.00p 500.00p 503.00p 7940
18/11/2015 505.00p 511.50p 503.25p 504.00p 16828
17/11/2015 502.00p 507.00p 500.00p 501.00p 32822
16/11/2015 511.00p 511.00p 500.00p 500.00p 4832
13/11/2015 500.50p 509.00p 500.37p 500.50p 12111
12/11/2015 508.50p 514.50p 506.58p 508.00p 7868
11/11/2015 510.50p 513.50p 506.00p 506.00p 43345
10/11/2015 511.00p 520.50p 502.00p 506.00p 29140
09/11/2015 513.00p 515.00p 503.05p 511.00p 17849
06/11/2015 518.50p 518.50p 500.00p 500.50p 25424
05/11/2015 518.00p 519.00p 516.00p 516.50p 4095
04/11/2015 531.00p 531.00p 518.50p 518.50p 4150
03/11/2015 540.00p 542.00p 531.50p 531.50p 4132
02/11/2015 534.00p 540.14p 533.50p 533.50p 2002
30/10/2015 535.00p 542.00p 534.00p 541.00p 13029
29/10/2015 520.50p 550.00p 518.00p 541.00p 16949
28/10/2015 520.00p 530.00p 512.00p 512.50p 55707
27/10/2015 517.50p 520.50p 513.00p 520.00p 13327
26/10/2015 515.00p 520.00p 512.50p 517.00p 31977
23/10/2015 510.00p 515.00p 503.50p 515.00p 23984
22/10/2015 504.00p 508.72p 502.50p 504.50p 5420
21/10/2015 510.00p 510.00p 500.50p 500.50p 345101
20/10/2015 507.00p 510.00p 507.00p 507.00p 25417
19/10/2015 500.50p 504.91p 500.00p 502.50p 4197
16/10/2015 509.50p 509.50p 497.48p 503.50p 8868
15/10/2015 509.00p 510.00p 504.00p 507.50p 269507
14/10/2015 500.00p 507.00p 495.00p 501.00p 294805
13/10/2015 500.00p 507.00p 499.25p 507.00p 55441
12/10/2015 503.50p 504.50p 501.00p 504.50p 8135
09/10/2015 500.00p 509.50p 499.23p 507.00p 318847
08/10/2015 503.50p 504.50p 499.75p 502.00p 13857
07/10/2015 498.50p 509.00p 498.50p 509.00p 23641
06/10/2015 506.50p 510.18p 501.00p 501.50p 9969
05/10/2015 507.50p 517.00p 504.64p 505.50p 30487
02/10/2015 498.50p 514.50p 498.50p 506.50p 33608
01/10/2015 497.75p 502.00p 497.25p 500.00p 8164
30/09/2015 503.00p 505.00p 498.75p 502.50p 19014
29/09/2015 502.00p 502.00p 491.77p 501.50p 4225
28/09/2015 489.00p 503.00p 489.00p 502.00p 8694
25/09/2015 500.00p 502.50p 492.25p 492.25p 447151
24/09/2015 492.25p 498.25p 486.75p 490.00p 199222
23/09/2015 491.50p 494.25p 489.00p 493.00p 8521
22/09/2015 495.00p 499.25p 485.25p 494.00p 21879
21/09/2015 503.50p 504.00p 498.50p 502.00p 11921
18/09/2015 505.00p 515.50p 490.50p 505.00p 78662
17/09/2015 497.75p 505.00p 493.50p 503.00p 37487
16/09/2015 497.00p 504.00p 493.10p 502.00p 38276
15/09/2015 497.00p 497.00p 487.25p 497.00p 20589
14/09/2015 497.00p 497.00p 482.00p 494.75p 49559
11/09/2015 485.00p 490.00p 485.00p 490.00p 2430
10/09/2015 492.25p 493.75p 485.25p 493.75p 13166
09/09/2015 495.00p 495.00p 492.00p 494.00p 39807
08/09/2015 485.00p 493.00p 485.00p 493.00p 11573
07/09/2015 496.25p 496.75p 487.25p 493.75p 17741
04/09/2015 493.75p 498.00p 491.60p 493.50p 699051
03/09/2015 480.25p 497.25p 480.25p 493.25p 1712125
02/09/2015 481.50p 487.00p 481.50p 485.75p 7737
01/09/2015 479.00p 485.00p 476.00p 484.50p 30092
28/08/2015 475.00p 479.00p 468.50p 478.00p 26566
27/08/2015 464.00p 475.25p 464.00p 472.25p 56998
26/08/2015 465.00p 465.00p 463.25p 464.25p 49311
25/08/2015 465.00p 467.00p 461.44p 464.25p 96152
24/08/2015 471.00p 476.00p 456.75p 462.25p 78922
21/08/2015 475.25p 475.25p 470.00p 470.00p 6465
20/08/2015 482.00p 483.75p 477.00p 479.25p 29690
19/08/2015 483.00p 483.50p 478.25p 482.75p 20454
18/08/2015 481.75p 485.00p 480.50p 483.75p 7201
17/08/2015 483.00p 487.98p 479.00p 482.25p 3574
14/08/2015 473.00p 484.50p 473.00p 480.75p 29503
13/08/2015 477.00p 489.00p 477.00p 481.25p 29215
12/08/2015 475.00p 480.00p 475.00p 480.00p 34022
11/08/2015 474.00p 479.00p 474.00p 478.00p 29641
10/08/2015 470.00p 478.50p 470.00p 476.50p 63689
07/08/2015 473.00p 477.00p 473.00p 477.00p 23150
06/08/2015 475.50p 476.00p 474.25p 476.00p 1638
05/08/2015 475.25p 477.00p 474.00p 476.00p 20251
04/08/2015 476.00p 477.75p 474.50p 477.00p 7722
03/08/2015 474.50p 478.00p 473.44p 476.00p 122480
31/07/2015 474.25p 479.02p 473.52p 476.00p 44331
30/07/2015 474.75p 474.75p 474.50p 474.50p 1173
29/07/2015 475.50p 476.50p 475.00p 475.00p 15796
28/07/2015 476.00p 476.00p 473.00p 475.25p 28010
27/07/2015 477.00p 477.00p 472.75p 474.00p 588135
24/07/2015 476.75p 477.00p 474.00p 475.12p 54873
23/07/2015 474.00p 476.75p 473.25p 475.25p 13369
22/07/2015 474.50p 478.75p 472.25p 475.50p 12723
21/07/2015 474.25p 476.33p 471.88p 476.00p 17977
20/07/2015 476.00p 479.00p 474.75p 477.00p 30683
17/07/2015 478.00p 478.25p 474.00p 476.25p 26935
16/07/2015 470.50p 479.50p 467.75p 479.50p 20563
15/07/2015 470.50p 474.00p 461.25p 471.75p 41255
14/07/2015 474.25p 474.25p 468.25p 471.50p 234569
13/07/2015 473.50p 475.50p 472.00p 475.00p 14643
10/07/2015 470.00p 473.75p 462.13p 473.50p 27894
09/07/2015 460.00p 468.50p 456.62p 468.50p 14510
08/07/2015 461.00p 461.25p 458.50p 461.00p 38468
07/07/2015 460.00p 462.00p 460.00p 461.50p 10988
06/07/2015 460.00p 470.00p 460.00p 463.00p 9945
03/07/2015 466.50p 470.16p 466.50p 469.00p 13039
02/07/2015 471.50p 475.00p 465.50p 475.00p 42850
01/07/2015 460.50p 470.00p 457.00p 466.50p 285468
30/06/2015 460.75p 462.50p 458.50p 462.00p 8262
29/06/2015 462.00p 462.00p 458.25p 462.00p 21135
26/06/2015 473.00p 473.00p 467.25p 467.25p 61034
25/06/2015 460.00p 475.50p 456.00p 469.75p 565896
24/06/2015 470.00p 475.50p 460.00p 460.75p 52741
23/06/2015 465.00p 472.00p 465.00p 468.00p 35708
22/06/2015 466.00p 469.75p 465.00p 468.50p 273321
19/06/2015 490.00p 490.00p 465.00p 465.00p 2806587
18/06/2015 480.00p 488.00p 472.66p 481.00p 299766
17/06/2015 490.00p 491.25p 473.25p 478.00p 202439
16/06/2015 492.75p 495.00p 480.00p 486.75p 137685
15/06/2015 500.00p 500.00p 491.00p 492.25p 110023
12/06/2015 503.00p 503.00p 492.75p 495.00p 163230
11/06/2015 504.50p 504.50p 497.75p 499.75p 155259
10/06/2015 508.50p 508.50p 503.00p 503.00p 273553
09/06/2015 505.00p 512.00p 501.00p 504.50p 372572
08/06/2015 499.75p 504.50p 497.36p 502.00p 75989
05/06/2015 490.00p 500.00p 488.00p 497.00p 87429
04/06/2015 478.25p 494.50p 475.00p 490.00p 130364

*Close Price adjusted for both dividends and splits