Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/06/2014 452.25p 455.07p 445.00p 449.00p 34143
05/06/2014 455.00p 459.25p 445.00p 448.75p 32961
04/06/2014 448.25p 467.00p 446.25p 455.25p 51857
03/06/2014 453.25p 453.75p 449.00p 451.25p 27748
02/06/2014 449.75p 457.25p 447.94p 451.50p 43437
30/05/2014 453.25p 453.25p 449.06p 453.25p 15030
29/05/2014 450.00p 455.00p 444.25p 455.00p 207374
28/05/2014 445.00p 450.00p 443.00p 449.50p 10560
27/05/2014 441.00p 445.38p 440.25p 443.50p 23698
23/05/2014 452.00p 461.44p 441.25p 443.00p 120182
22/05/2014 469.50p 469.50p 452.00p 452.00p 80983
21/05/2014 469.75p 470.00p 460.75p 462.00p 262573
20/05/2014 480.00p 489.75p 462.25p 466.00p 244312
19/05/2014 489.75p 489.75p 483.00p 489.75p 11261
16/05/2014 484.75p 494.00p 472.75p 487.75p 149992
15/05/2014 475.25p 480.75p 471.00p 472.75p 109168
14/05/2014 471.00p 482.86p 471.00p 471.00p 8549
13/05/2014 479.50p 481.75p 472.00p 474.50p 2783
12/05/2014 471.50p 475.75p 471.50p 471.50p 939
09/05/2014 477.68p 482.50p 471.00p 475.75p 183906
08/05/2014 482.50p 482.50p 482.50p 482.50p 4717
07/05/2014 470.00p 481.06p 455.00p 477.75p 11525
06/05/2014 480.75p 480.75p 478.00p 478.00p 108
02/05/2014 479.75p 482.85p 479.75p 479.75p 39692
01/05/2014 479.37p 482.75p 472.21p 478.88p 2641
30/04/2014 482.75p 482.75p 470.25p 482.75p 651
29/04/2014 470.25p 481.06p 470.25p 470.25p 2435
28/04/2014 480.25p 481.56p 472.21p 480.25p 2095
25/04/2014 473.00p 483.00p 470.00p 474.00p 7900
24/04/2014 472.75p 481.06p 472.75p 473.00p 3270
23/04/2014 465.00p 480.00p 465.00p 470.25p 10154
22/04/2014 470.00p 481.77p 468.27p 470.25p 3681
17/04/2014 480.00p 480.00p 472.69p 479.75p 761
16/04/2014 473.25p 473.25p 470.00p 473.25p 1810
15/04/2014 480.00p 481.00p 470.00p 481.00p 16067
14/04/2014 470.00p 475.00p 467.75p 474.75p 7663
11/04/2014 475.00p 477.00p 465.00p 470.25p 400121
10/04/2014 477.00p 480.00p 476.00p 477.00p 23184
09/04/2014 481.00p 484.25p 478.00p 478.00p 435111
08/04/2014 484.25p 484.40p 481.00p 484.25p 326
07/04/2014 481.00p 489.50p 481.00p 481.00p 2857
04/04/2014 481.00p 490.00p 480.00p 489.50p 12899
03/04/2014 480.25p 485.00p 480.00p 485.00p 13081
02/04/2014 488.00p 495.50p 475.00p 484.00p 2771202
01/04/2014 472.00p 492.25p 470.25p 492.25p 12684
31/03/2014 475.00p 480.00p 471.75p 480.00p 5423
28/03/2014 475.00p 475.00p 465.46p 475.00p 5168
27/03/2014 465.25p 474.50p 465.25p 474.50p 2167
26/03/2014 471.00p 478.75p 461.00p 462.25p 54699
25/03/2014 471.25p 478.75p 471.25p 478.75p 509
24/03/2014 475.00p 479.75p 470.00p 479.75p 17163
21/03/2014 475.00p 481.00p 475.00p 475.00p 81562
20/03/2014 480.00p 480.25p 476.47p 477.75p 4370
19/03/2014 483.00p 487.60p 477.12p 480.25p 23731
18/03/2014 480.00p 485.00p 476.00p 480.00p 1741755
17/03/2014 475.25p 484.42p 475.00p 475.25p 8977
14/03/2014 475.25p 476.25p 475.00p 475.00p 1712
13/03/2014 475.25p 487.50p 475.25p 476.25p 5982
12/03/2014 475.00p 480.00p 475.00p 475.25p 14400
11/03/2014 484.50p 484.75p 475.75p 476.50p 11475
10/03/2014 474.25p 481.62p 474.25p 474.25p 100843
07/03/2014 480.00p 480.00p 471.50p 471.50p 1070
06/03/2014 465.25p 465.50p 460.25p 462.25p 4716
05/03/2014 465.50p 465.50p 465.50p 465.50p 215
04/03/2014 474.75p 474.75p 466.50p 470.25p 3980
03/03/2014 470.00p 475.50p 464.00p 466.50p 2015
28/02/2014 474.75p 475.50p 465.58p 475.50p 2872
27/02/2014 470.00p 474.75p 467.50p 467.50p 0
26/02/2014 470.00p 474.75p 470.00p 470.25p 13686
25/02/2014 476.50p 482.50p 476.50p 480.00p 4853
24/02/2014 480.50p 481.50p 470.25p 481.50p 5725
21/02/2014 480.00p 487.25p 473.94p 487.25p 42401
20/02/2014 466.50p 475.75p 466.31p 475.75p 18597
19/02/2014 464.00p 467.62p 464.00p 464.00p 422
18/02/2014 473.50p 473.54p 464.55p 473.00p 8629
17/02/2014 470.00p 478.50p 470.00p 470.00p 16534
14/02/2014 466.25p 478.75p 465.00p 478.50p 3598
13/02/2014 475.50p 479.75p 474.75p 474.75p 2588
12/02/2014 479.75p 479.75p 465.75p 479.75p 30811
11/02/2014 465.75p 476.16p 465.12p 465.75p 6179
10/02/2014 471.75p 477.08p 463.88p 475.25p 64471
07/02/2014 471.75p 471.75p 463.00p 471.75p 1726
06/02/2014 468.25p 472.49p 466.75p 470.00p 14603
05/02/2014 471.00p 474.75p 466.00p 466.75p 2336
04/02/2014 470.00p 470.00p 460.00p 466.00p 180526
03/02/2014 470.00p 473.18p 464.00p 466.50p 20927
31/01/2014 473.50p 473.50p 462.25p 464.00p 102800
30/01/2014 474.25p 476.75p 469.93p 473.25p 7179
29/01/2014 466.00p 476.75p 459.00p 476.75p 396263
28/01/2014 459.00p 465.00p 457.90p 459.00p 101679
27/01/2014 467.00p 467.00p 456.62p 459.25p 8330
24/01/2014 471.50p 473.75p 463.00p 469.00p 112720
23/01/2014 465.00p 474.00p 459.02p 473.75p 30976
22/01/2014 450.00p 465.00p 450.00p 464.25p 20256
21/01/2014 439.50p 449.75p 438.43p 449.75p 6540
20/01/2014 425.00p 440.00p 425.00p 430.00p 16970
17/01/2014 420.00p 430.00p 411.50p 425.00p 23957
16/01/2014 413.75p 419.52p 411.50p 411.50p 8732
15/01/2014 409.75p 419.25p 401.25p 419.25p 11778
14/01/2014 400.00p 406.00p 395.19p 401.25p 4374
13/01/2014 406.00p 406.00p 394.15p 406.00p 3982
10/01/2014 390.00p 408.50p 390.00p 402.75p 209454
09/01/2014 402.84p 407.54p 399.00p 401.88p 111227
08/01/2014 403.00p 409.50p 402.75p 402.75p 8268
07/01/2014 401.00p 402.93p 390.00p 397.50p 488301
06/01/2014 395.50p 408.06p 395.00p 396.00p 108121
03/01/2014 400.00p 410.00p 395.31p 399.25p 22193
02/01/2014 404.00p 410.00p 394.94p 408.00p 6013
31/12/2013 405.50p 407.81p 398.32p 405.50p 1610
30/12/2013 395.00p 407.47p 395.00p 400.00p 8105
27/12/2013 404.75p 405.00p 403.75p 404.25p 2822
24/12/2013 401.25p 410.00p 395.25p 395.25p 35002
23/12/2013 395.00p 410.00p 395.00p 401.00p 20987
20/12/2013 402.25p 409.53p 395.00p 395.25p 30303
19/12/2013 400.00p 410.00p 395.00p 395.25p 42126
18/12/2013 401.00p 410.00p 395.00p 407.75p 40527
17/12/2013 400.25p 408.00p 395.00p 395.00p 30712
16/12/2013 403.00p 409.25p 395.00p 400.00p 122841
13/12/2013 407.00p 415.00p 400.00p 409.25p 21949
12/12/2013 400.00p 406.75p 389.25p 406.75p 8332
11/12/2013 389.25p 393.75p 388.81p 389.25p 33852
10/12/2013 397.50p 401.50p 390.00p 390.25p 76475
09/12/2013 397.75p 401.50p 397.25p 397.25p 520
06/12/2013 405.92p 405.92p 397.75p 401.50p 2960
05/12/2013 397.50p 403.97p 397.50p 399.25p 4692
04/12/2013 398.91p 401.00p 398.75p 398.75p 3016
03/12/2013 410.00p 410.00p 402.00p 402.25p 1977
02/12/2013 411.19p 414.75p 408.87p 408.87p 147
29/11/2013 410.00p 414.75p 408.50p 414.75p 5596
28/11/2013 410.00p 411.25p 407.50p 408.50p 12086
27/11/2013 407.75p 411.00p 407.75p 410.38p 723
26/11/2013 408.89p 411.00p 408.89p 411.00p 667
25/11/2013 415.00p 416.50p 412.00p 415.00p 3548
22/11/2013 408.00p 413.75p 407.69p 413.75p 3574
21/11/2013 410.00p 415.00p 406.71p 408.25p 56639
20/11/2013 408.00p 409.00p 405.25p 408.75p 7005
19/11/2013 400.00p 410.00p 397.50p 408.00p 12370
18/11/2013 395.00p 397.50p 395.00p 397.50p 635
15/11/2013 396.19p 397.13p 395.21p 397.13p 1487
14/11/2013 399.47p 399.75p 396.75p 399.75p 1545
13/11/2013 395.00p 399.50p 395.00p 396.75p 6220
12/11/2013 403.75p 404.50p 395.25p 399.50p 6255
11/11/2013 404.25p 404.75p 399.50p 404.50p 1916
08/11/2013 401.06p 401.06p 399.50p 399.50p 5137
07/11/2013 403.30p 403.30p 399.87p 399.87p 7420
06/11/2013 403.77p 403.77p 397.50p 397.50p 2597
05/11/2013 399.50p 405.00p 389.07p 400.00p 514790
04/11/2013 385.75p 400.00p 385.75p 400.00p 260081
01/11/2013 385.75p 388.00p 385.00p 388.00p 3512
31/10/2013 393.75p 397.00p 386.25p 396.50p 108758
30/10/2013 395.00p 395.00p 391.00p 393.00p 277346
29/10/2013 376.75p 392.00p 376.75p 385.00p 7871
28/10/2013 389.00p 390.00p 375.25p 383.00p 2711
25/10/2013 378.25p 391.75p 378.25p 384.00p 383
24/10/2013 381.00p 386.50p 381.00p 381.00p 4606
23/10/2013 392.00p 392.00p 384.00p 384.00p 0
22/10/2013 392.00p 392.00p 392.00p 392.00p 34
21/10/2013 391.50p 392.00p 378.00p 392.00p 69971
18/10/2013 385.75p 391.50p 384.50p 391.50p 6978
17/10/2013 385.00p 390.75p 378.00p 386.00p 6083
16/10/2013 380.00p 382.75p 375.25p 378.00p 3711
15/10/2013 391.75p 392.00p 377.75p 381.00p 4239
14/10/2013 375.25p 379.75p 375.25p 379.75p 1346
11/10/2013 385.00p 385.00p 375.25p 382.75p 5111
10/10/2013 385.00p 385.00p 385.00p 385.00p 3043
09/10/2013 370.00p 370.00p 370.00p 370.00p 817
08/10/2013 370.00p 370.00p 370.00p 370.00p 89
07/10/2013 375.00p 376.09p 372.75p 372.75p 1455
04/10/2013 375.00p 382.44p 373.50p 375.75p 3767
03/10/2013 390.25p 390.25p 373.50p 373.50p 15279
02/10/2013 390.00p 390.00p 385.25p 385.75p 102061
01/10/2013 399.75p 399.75p 386.99p 395.50p 4826
30/09/2013 385.50p 398.08p 385.50p 386.00p 89657
27/09/2013 395.00p 395.00p 385.00p 385.00p 57370
26/09/2013 395.00p 397.50p 395.00p 397.50p 47691
25/09/2013 402.37p 402.37p 397.69p 399.75p 736
24/09/2013 404.75p 404.75p 396.00p 398.00p 2884
23/09/2013 396.00p 396.00p 396.00p 396.00p 10187
20/09/2013 400.00p 405.00p 398.00p 399.75p 14889
19/09/2013 404.75p 405.00p 395.00p 400.00p 6937
18/09/2013 404.75p 405.00p 395.00p 395.00p 12965
17/09/2013 395.00p 396.50p 395.00p 396.50p 479
16/09/2013 395.25p 405.00p 395.25p 397.00p 7320
13/09/2013 402.37p 402.37p 399.50p 399.50p 876
12/09/2013 395.25p 397.00p 395.00p 397.00p 5359
11/09/2013 392.00p 402.00p 392.00p 396.00p 6300
10/09/2013 400.00p 402.00p 396.00p 402.00p 225245
09/09/2013 396.00p 396.00p 396.00p 396.00p 2661
06/09/2013 395.00p 395.00p 391.62p 392.75p 3665
05/09/2013 390.00p 393.75p 390.00p 392.25p 4414
04/09/2013 391.25p 391.25p 391.25p 391.25p 3947
03/09/2013 389.75p 405.00p 388.00p 405.00p 22380
02/09/2013 389.75p 394.50p 375.00p 375.00p 2502
30/08/2013 370.00p 394.50p 370.00p 394.50p 19002
29/08/2013 381.75p 381.75p 381.75p 381.75p 73
28/08/2013 395.00p 395.00p 395.00p 395.00p 87
27/08/2013 394.75p 394.75p 381.25p 393.50p 1847
23/08/2013 390.00p 390.00p 372.00p 380.00p 0
22/08/2013 390.00p 390.00p 372.00p 382.00p 0
21/08/2013 390.00p 390.00p 372.00p 380.50p 19152

*Close Price adjusted for both dividends and splits