Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/06/2015 485.00p 488.00p 484.00p 487.50p 122749
02/06/2015 487.75p 488.00p 486.50p 486.50p 16861
01/06/2015 489.75p 489.75p 486.00p 486.00p 24882
29/05/2015 486.00p 490.00p 482.28p 485.75p 71903
28/05/2015 475.00p 490.00p 471.94p 485.00p 104399
27/05/2015 465.00p 473.75p 465.00p 471.25p 15139
26/05/2015 463.00p 469.00p 463.00p 469.00p 212138
22/05/2015 470.00p 473.25p 465.75p 468.00p 31737
21/05/2015 474.00p 474.00p 468.00p 470.00p 18781
20/05/2015 470.00p 472.00p 468.09p 468.25p 40712
19/05/2015 468.50p 470.00p 466.50p 469.00p 108346
18/05/2015 469.50p 470.00p 467.00p 467.00p 16501
15/05/2015 469.00p 470.50p 463.43p 465.00p 52449
14/05/2015 470.00p 470.00p 461.00p 465.00p 31990
13/05/2015 469.75p 469.75p 464.00p 464.00p 9292
12/05/2015 470.75p 470.75p 465.00p 465.00p 34300
11/05/2015 463.00p 471.00p 460.75p 468.00p 71905
08/05/2015 465.00p 465.00p 459.00p 460.00p 13393
07/05/2015 463.00p 465.00p 457.00p 461.00p 24984
06/05/2015 463.00p 466.00p 463.00p 465.50p 116135
05/05/2015 467.50p 469.25p 458.00p 461.00p 71730
01/05/2015 466.75p 468.72p 463.36p 466.25p 40374
30/04/2015 455.50p 470.50p 450.00p 465.25p 216721
29/04/2015 450.00p 454.25p 445.00p 448.25p 149586
28/04/2015 442.75p 447.85p 442.75p 443.50p 54614
27/04/2015 441.00p 450.00p 441.00p 443.50p 82554
24/04/2015 440.00p 441.00p 437.84p 440.25p 27609
23/04/2015 439.00p 440.65p 438.25p 439.00p 16200
22/04/2015 439.50p 442.25p 436.00p 437.00p 205722
21/04/2015 437.00p 437.50p 436.25p 436.25p 28216
20/04/2015 435.00p 435.34p 435.00p 435.00p 15660
17/04/2015 439.00p 439.00p 437.62p 437.62p 321
16/04/2015 436.75p 439.00p 436.75p 438.50p 25635
15/04/2015 432.50p 435.16p 432.50p 434.00p 639407
14/04/2015 432.00p 432.00p 426.94p 431.50p 168613
13/04/2015 430.00p 430.00p 428.85p 429.50p 13891
10/04/2015 425.00p 430.23p 423.20p 430.00p 13901
09/04/2015 425.25p 430.00p 421.50p 421.50p 45223
08/04/2015 431.00p 431.00p 421.00p 423.50p 120728
07/04/2015 429.75p 429.75p 425.00p 426.50p 21903
02/04/2015 421.00p 427.30p 421.00p 421.25p 38987
01/04/2015 425.25p 427.23p 420.00p 425.00p 45836
31/03/2015 427.00p 431.00p 425.00p 430.50p 4372
30/03/2015 425.00p 429.25p 422.00p 427.37p 11974
27/03/2015 433.00p 433.00p 428.00p 429.75p 13225
26/03/2015 432.50p 434.50p 432.50p 432.50p 9325
25/03/2015 434.75p 434.75p 430.00p 434.50p 7927
24/03/2015 434.00p 435.00p 431.80p 434.50p 5489
23/03/2015 435.00p 435.00p 430.88p 434.50p 1682
20/03/2015 428.00p 431.20p 428.00p 430.88p 51508
19/03/2015 429.00p 430.00p 427.00p 428.38p 29223
18/03/2015 428.00p 432.20p 428.00p 429.50p 6138
17/03/2015 430.00p 433.25p 430.00p 430.75p 3774
16/03/2015 433.00p 435.76p 430.00p 430.00p 11975
13/03/2015 435.25p 437.00p 433.00p 433.00p 8288
12/03/2015 442.00p 442.00p 435.00p 435.00p 87880
11/03/2015 445.00p 448.00p 440.00p 440.00p 244204
10/03/2015 450.00p 458.00p 442.00p 442.00p 7370
09/03/2015 450.00p 458.00p 450.00p 450.00p 4610
06/03/2015 451.75p 457.75p 450.00p 451.00p 18919
05/03/2015 455.00p 458.00p 450.00p 450.50p 59649
04/03/2015 445.00p 450.00p 445.00p 448.75p 7571
03/03/2015 452.25p 452.50p 447.24p 450.75p 5781
02/03/2015 452.00p 452.50p 443.00p 452.50p 2831
27/02/2015 439.00p 453.00p 439.00p 443.00p 22432
26/02/2015 438.00p 441.25p 438.00p 439.00p 8923
25/02/2015 438.00p 439.50p 438.00p 438.75p 485
24/02/2015 438.00p 442.00p 438.00p 440.00p 11599
23/02/2015 442.25p 442.50p 438.00p 442.50p 12799
20/02/2015 443.50p 443.50p 439.05p 443.50p 146
19/02/2015 438.00p 441.75p 438.00p 441.75p 2290
18/02/2015 440.00p 442.00p 436.84p 440.00p 12990
17/02/2015 440.00p 441.50p 435.00p 440.75p 5258
16/02/2015 440.50p 443.00p 440.00p 443.00p 278
13/02/2015 440.00p 444.50p 438.00p 439.00p 114969
12/02/2015 438.00p 440.25p 437.50p 437.50p 123062
11/02/2015 440.00p 441.75p 438.00p 438.00p 913
10/02/2015 438.00p 442.25p 438.00p 438.50p 280
09/02/2015 443.25p 443.25p 438.00p 438.00p 11177
06/02/2015 445.00p 447.50p 442.00p 442.00p 25709
05/02/2015 445.25p 449.46p 443.00p 443.00p 66064
04/02/2015 453.00p 453.00p 445.00p 445.00p 65986
03/02/2015 454.00p 454.50p 452.00p 454.00p 2062
02/02/2015 455.50p 455.50p 452.00p 455.00p 5747
30/01/2015 446.00p 452.50p 446.00p 450.00p 5024
29/01/2015 447.00p 447.00p 445.00p 446.00p 5633
28/01/2015 446.25p 446.25p 446.25p 446.25p 3
27/01/2015 448.00p 451.00p 446.75p 446.75p 7526
26/01/2015 447.00p 450.00p 443.00p 449.25p 15539
23/01/2015 447.00p 447.00p 447.00p 447.00p 478
22/01/2015 440.00p 451.40p 440.00p 445.00p 40378
21/01/2015 430.00p 435.00p 428.00p 435.00p 10317
20/01/2015 425.00p 432.00p 425.00p 430.50p 6421
19/01/2015 419.50p 424.00p 415.00p 422.00p 6938
16/01/2015 410.00p 419.75p 408.00p 419.75p 25453
15/01/2015 412.00p 415.05p 410.00p 410.00p 24215
14/01/2015 420.00p 420.00p 410.00p 410.00p 7956
13/01/2015 423.00p 427.74p 420.00p 421.75p 7656
12/01/2015 425.00p 425.00p 423.00p 423.00p 1717
09/01/2015 427.25p 427.25p 425.00p 425.00p 2648
08/01/2015 425.00p 427.75p 425.00p 427.75p 6004
07/01/2015 425.00p 430.75p 425.00p 430.75p 148
06/01/2015 432.00p 432.00p 423.50p 423.50p 2867
05/01/2015 438.00p 438.00p 432.50p 432.50p 995
02/01/2015 440.00p 440.00p 430.00p 430.25p 4549
31/12/2014 443.00p 443.00p 439.00p 440.00p 5133
30/12/2014 440.00p 440.25p 437.00p 437.75p 5314
29/12/2014 437.00p 440.00p 436.81p 440.00p 5680
24/12/2014 438.00p 443.00p 437.00p 440.00p 14951
23/12/2014 425.00p 435.75p 415.75p 435.00p 16428
22/12/2014 414.50p 422.40p 414.00p 420.00p 28744
19/12/2014 412.00p 413.50p 412.00p 412.00p 1054
18/12/2014 410.00p 410.00p 405.00p 406.00p 23758
17/12/2014 410.00p 411.75p 404.00p 410.00p 7683
16/12/2014 417.00p 419.77p 406.00p 410.00p 26138
15/12/2014 418.00p 420.00p 415.50p 415.50p 96452
12/12/2014 420.00p 420.00p 418.00p 418.00p 3956
11/12/2014 417.00p 420.00p 417.00p 420.00p 4618
10/12/2014 425.00p 425.00p 417.00p 417.00p 12743
09/12/2014 425.00p 427.00p 424.00p 424.00p 93773
08/12/2014 420.00p 427.50p 420.00p 427.50p 4634
05/12/2014 420.00p 421.75p 417.00p 420.75p 15960
04/12/2014 418.50p 422.75p 417.25p 418.50p 130072
03/12/2014 422.75p 422.75p 421.25p 422.75p 983
02/12/2014 420.00p 421.25p 416.85p 421.25p 9064
01/12/2014 415.25p 418.99p 415.00p 416.00p 39030
28/11/2014 411.00p 420.00p 411.00p 420.00p 13380
27/11/2014 408.50p 412.75p 407.50p 411.00p 78051
26/11/2014 410.00p 410.00p 407.50p 407.50p 1733
25/11/2014 405.00p 407.25p 405.00p 405.00p 8554
24/11/2014 404.50p 409.75p 404.50p 407.25p 10507
21/11/2014 404.50p 404.50p 396.00p 400.00p 37865
20/11/2014 404.00p 404.25p 395.00p 396.00p 28637
19/11/2014 407.00p 407.00p 403.00p 403.00p 8257
18/11/2014 409.00p 409.00p 409.00p 409.00p 214
17/11/2014 404.00p 407.72p 404.00p 404.25p 5683
14/11/2014 406.00p 406.50p 400.00p 404.00p 6837
13/11/2014 408.00p 408.25p 400.00p 406.00p 10994
12/11/2014 412.25p 412.88p 405.00p 408.00p 8874
11/11/2014 414.00p 422.00p 410.00p 410.25p 22390
10/11/2014 405.00p 413.50p 405.00p 410.50p 87516
07/11/2014 405.00p 410.00p 400.00p 410.00p 21310
06/11/2014 397.00p 408.00p 395.00p 405.00p 116505
05/11/2014 397.75p 398.25p 393.25p 395.00p 245563
04/11/2014 390.50p 393.50p 390.00p 392.50p 2977
03/11/2014 390.00p 394.09p 390.00p 391.75p 7541
31/10/2014 395.00p 395.00p 390.00p 392.00p 57385
30/10/2014 392.50p 396.00p 392.50p 396.00p 1859
29/10/2014 393.74p 393.74p 392.50p 392.50p 1400
28/10/2014 394.66p 394.66p 394.50p 394.50p 400
27/10/2014 395.00p 396.00p 393.35p 396.00p 3404
24/10/2014 392.00p 392.37p 390.25p 392.37p 2915
23/10/2014 392.00p 394.50p 390.00p 390.25p 9787
22/10/2014 393.00p 393.00p 393.00p 393.00p 2531
21/10/2014 396.00p 396.00p 393.00p 393.00p 15594
20/10/2014 398.00p 398.69p 393.50p 393.50p 9238
17/10/2014 400.00p 405.00p 395.00p 397.00p 17762
16/10/2014 395.25p 400.00p 390.00p 395.75p 60202
15/10/2014 399.75p 400.00p 395.00p 395.25p 12091
14/10/2014 398.00p 402.33p 395.00p 396.00p 15086
13/10/2014 402.00p 402.00p 395.00p 395.00p 70994
10/10/2014 405.00p 406.00p 400.00p 402.00p 8776
09/10/2014 407.00p 407.75p 407.00p 407.00p 773
08/10/2014 408.00p 408.00p 405.25p 405.25p 3537
07/10/2014 408.00p 409.00p 405.00p 407.00p 5277
06/10/2014 409.75p 410.00p 408.00p 408.00p 7641
03/10/2014 410.00p 410.00p 408.00p 408.00p 2383
02/10/2014 409.00p 409.20p 408.00p 408.00p 32347
01/10/2014 410.75p 411.75p 409.00p 409.00p 13022
30/09/2014 422.00p 422.00p 406.00p 410.00p 97958
29/09/2014 427.00p 427.00p 420.00p 422.25p 4215
26/09/2014 428.00p 429.92p 425.00p 427.25p 15943
25/09/2014 434.00p 434.00p 420.00p 430.00p 88459
24/09/2014 432.00p 433.92p 430.00p 433.50p 1880
23/09/2014 435.75p 436.00p 428.00p 434.00p 11234
22/09/2014 438.50p 440.99p 434.75p 436.50p 4513
19/09/2014 435.00p 438.00p 433.40p 435.75p 5299
18/09/2014 432.00p 434.00p 430.26p 434.00p 6169
17/09/2014 431.00p 433.50p 431.00p 433.50p 125
16/09/2014 434.25p 434.75p 430.00p 431.00p 7589
15/09/2014 439.00p 439.00p 434.00p 434.00p 13027
12/09/2014 436.00p 439.00p 436.00p 436.50p 6244
11/09/2014 439.00p 439.57p 435.25p 436.00p 8090
10/09/2014 442.00p 442.75p 440.00p 440.75p 7081
09/09/2014 438.00p 443.00p 438.00p 442.00p 5744
08/09/2014 437.00p 437.00p 434.25p 436.00p 16504
05/09/2014 434.00p 440.00p 431.00p 436.00p 385530
04/09/2014 427.75p 433.75p 427.50p 432.00p 19676
03/09/2014 424.00p 427.25p 424.00p 426.75p 12539
02/09/2014 423.25p 426.00p 421.75p 422.25p 4713
01/09/2014 417.75p 422.00p 414.69p 418.00p 32970
29/08/2014 420.00p 423.00p 406.25p 412.00p 97201
28/08/2014 413.00p 415.00p 410.00p 410.00p 36701
27/08/2014 415.00p 415.00p 412.00p 412.00p 21054
26/08/2014 410.75p 413.50p 410.00p 410.00p 13633
22/08/2014 406.00p 410.00p 406.00p 410.00p 2040
21/08/2014 402.50p 410.00p 402.50p 406.00p 24317
20/08/2014 401.50p 402.50p 401.50p 402.50p 446
19/08/2014 402.00p 403.50p 395.00p 402.00p 149996
18/08/2014 399.50p 408.22p 397.88p 402.00p 31408

*Close Price adjusted for both dividends and splits