Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/03/2012 304.75p 304.75p 295.00p 302.38p 4082
28/03/2012 298.00p 300.38p 298.00p 300.38p 200000
27/03/2012 304.50p 304.50p 296.50p 296.50p 1709
26/03/2012 300.00p 300.62p 295.00p 300.62p 8286
23/03/2012 296.15p 305.00p 296.03p 305.00p 7164
22/03/2012 300.00p 302.38p 298.00p 302.00p 510779
21/03/2012 301.75p 305.00p 293.43p 305.00p 10727
20/03/2012 294.55p 298.00p 294.55p 297.38p 73301
19/03/2012 293.00p 297.50p 293.00p 293.00p 6280
16/03/2012 292.25p 301.75p 292.25p 292.50p 26985
15/03/2012 301.75p 301.75p 293.43p 301.25p 1450
14/03/2012 301.75p 301.75p 300.32p 301.50p 1544
13/03/2012 302.00p 302.00p 295.25p 302.00p 178
12/03/2012 300.00p 300.00p 292.25p 292.50p 52044
09/03/2012 290.00p 299.75p 289.81p 291.00p 217844
08/03/2012 285.50p 285.50p 285.50p 285.50p 13
07/03/2012 286.87p 290.12p 286.87p 290.12p 289
06/03/2012 285.00p 285.50p 285.00p 285.50p 5593
05/03/2012 289.79p 290.50p 289.79p 290.50p 0
02/03/2012 289.79p 289.88p 289.79p 289.88p 3024
01/03/2012 285.75p 289.75p 285.00p 287.00p 107127
29/02/2012 285.00p 286.00p 285.00p 286.00p 3133
28/02/2012 294.75p 294.75p 290.00p 292.00p 2559
27/02/2012 285.00p 290.00p 285.00p 289.88p 0
24/02/2012 285.00p 290.00p 285.00p 290.00p 3820
23/02/2012 294.75p 294.75p 285.00p 292.00p 101480
22/02/2012 285.00p 285.00p 285.00p 285.00p 358389
21/02/2012 304.25p 304.25p 287.25p 287.25p 10633
20/02/2012 295.00p 295.62p 290.00p 295.00p 0
17/02/2012 295.00p 295.62p 290.00p 290.00p 4303
16/02/2012 292.25p 295.13p 290.00p 295.13p 0
15/02/2012 292.25p 292.25p 290.00p 290.00p 1741
14/02/2012 288.75p 295.84p 288.75p 295.50p 19058
13/02/2012 282.00p 288.62p 275.00p 276.00p 22828
10/02/2012 285.00p 285.00p 283.00p 283.00p 2593
09/02/2012 285.00p 285.00p 283.25p 283.25p 1408
08/02/2012 275.25p 278.75p 275.25p 278.75p 2229
07/02/2012 284.25p 284.25p 284.25p 284.25p 451
06/02/2012 278.25p 279.25p 272.86p 279.25p 16410
03/02/2012 281.31p 285.37p 281.31p 285.37p 611
02/02/2012 280.50p 284.63p 278.75p 280.00p 24142
01/02/2012 282.75p 284.00p 272.46p 282.75p 46644
31/01/2012 270.25p 280.00p 270.25p 275.87p 69255
30/01/2012 279.75p 280.56p 275.75p 275.75p 0
27/01/2012 279.75p 280.56p 279.75p 280.25p 88833
26/01/2012 280.00p 283.00p 277.69p 279.12p 7995
25/01/2012 270.56p 274.38p 270.56p 274.38p 500
24/01/2012 269.00p 270.75p 269.00p 270.75p 1673
23/01/2012 278.41p 278.41p 270.31p 274.13p 1929
20/01/2012 271.43p 275.55p 271.43p 274.00p 89587
19/01/2012 279.75p 279.75p 272.50p 272.50p 16871
18/01/2012 270.25p 280.00p 270.25p 279.00p 8436
17/01/2012 270.00p 277.75p 270.00p 270.75p 23024
16/01/2012 260.00p 262.96p 260.00p 262.00p 7366
13/01/2012 261.12p 263.50p 261.12p 263.12p 27940
12/01/2012 260.25p 268.53p 260.25p 262.00p 30875
11/01/2012 255.25p 265.00p 255.25p 265.00p 1038
10/01/2012 260.25p 264.37p 258.28p 264.37p 7560
09/01/2012 255.25p 260.00p 255.00p 255.00p 51342
06/01/2012 255.25p 267.69p 255.25p 260.25p 149614
05/01/2012 255.25p 267.65p 255.25p 258.00p 15833
04/01/2012 267.94p 267.94p 262.37p 262.37p 469
03/01/2012 268.16p 268.16p 257.06p 262.37p 983
30/12/2011 255.25p 255.25p 255.00p 255.00p 597
29/12/2011 256.93p 257.50p 256.93p 257.50p 1000
28/12/2011 255.00p 255.00p 255.00p 255.00p 10
23/12/2011 265.00p 265.00p 265.00p 265.00p 1444
22/12/2011 255.25p 258.18p 255.00p 255.00p 12562
21/12/2011 256.00p 260.00p 253.75p 255.00p 12355
20/12/2011 255.00p 255.00p 250.00p 253.75p 4813
19/12/2011 250.00p 250.00p 248.75p 248.75p 111999
16/12/2011 250.00p 251.00p 247.00p 247.00p 271029
15/12/2011 250.00p 250.00p 250.00p 250.00p 12662
14/12/2011 251.25p 256.00p 250.00p 250.00p 5941
13/12/2011 252.50p 252.50p 251.25p 251.25p 179377
12/12/2011 245.00p 245.00p 245.00p 245.00p 1522
09/12/2011 250.25p 250.25p 250.25p 250.25p 170
08/12/2011 250.00p 255.00p 243.31p 251.25p 5350
07/12/2011 250.50p 250.50p 248.41p 248.50p 26383
06/12/2011 245.00p 247.75p 237.00p 247.50p 418995
05/12/2011 245.25p 245.75p 245.25p 245.75p 899
02/12/2011 245.00p 252.31p 245.00p 247.00p 78505
01/12/2011 247.25p 252.50p 242.50p 242.50p 118744
30/11/2011 252.50p 252.50p 251.50p 251.50p 145276
29/11/2011 256.00p 262.94p 251.43p 257.75p 107578
28/11/2011 255.00p 257.00p 250.62p 257.00p 3535
25/11/2011 250.00p 262.75p 250.00p 256.25p 6750
24/11/2011 250.00p 257.50p 250.00p 257.50p 0
23/11/2011 250.00p 250.00p 250.00p 250.00p 124
22/11/2011 255.00p 258.00p 255.00p 257.38p 143500
21/11/2011 256.84p 256.84p 256.25p 256.25p 2022
18/11/2011 260.75p 267.94p 257.00p 257.87p 963617
17/11/2011 259.50p 259.50p 257.00p 257.00p 1103
16/11/2011 257.00p 265.50p 257.00p 265.50p 114417
15/11/2011 269.75p 269.75p 267.00p 267.00p 415
14/11/2011 257.34p 262.37p 257.34p 262.37p 335
11/11/2011 260.00p 262.50p 260.00p 262.50p 350562
10/11/2011 260.00p 263.53p 255.00p 256.25p 1855011
09/11/2011 279.75p 279.75p 260.50p 260.50p 519620
08/11/2011 279.75p 280.00p 276.50p 276.50p 2449
07/11/2011 275.00p 276.75p 265.25p 272.50p 0
04/11/2011 275.00p 276.75p 265.25p 267.00p 10813
03/11/2011 270.00p 272.00p 265.00p 269.00p 11239
02/11/2011 265.50p 269.75p 264.75p 268.75p 19094
01/11/2011 256.25p 270.00p 256.00p 270.00p 62429
31/10/2011 260.00p 266.50p 257.75p 266.50p 438890
28/10/2011 256.25p 260.00p 255.00p 259.00p 66040
27/10/2011 259.25p 259.50p 259.25p 259.50p 2472
26/10/2011 255.50p 257.00p 255.25p 257.00p 0
25/10/2011 255.50p 255.50p 255.25p 255.25p 2285
24/10/2011 255.00p 255.00p 252.75p 255.00p 27281
21/10/2011 255.00p 255.00p 251.62p 251.62p 1000
20/10/2011 250.25p 251.00p 250.25p 251.00p 1866
19/10/2011 250.00p 250.00p 248.21p 250.00p 11222
18/10/2011 250.00p 250.00p 247.25p 248.00p 37018
17/10/2011 254.03p 254.03p 249.31p 252.75p 3292
14/10/2011 249.00p 251.00p 249.00p 251.00p 13040
13/10/2011 246.00p 247.00p 242.25p 245.75p 145786
12/10/2011 245.00p 250.00p 245.00p 247.50p 13935
11/10/2011 250.00p 251.50p 247.00p 247.50p 373095
10/10/2011 255.25p 261.34p 252.75p 253.87p 0
07/10/2011 255.25p 261.34p 252.75p 252.75p 134552
06/10/2011 260.00p 260.00p 259.88p 259.88p 375115
05/10/2011 259.25p 260.00p 250.00p 257.50p 49278
04/10/2011 254.50p 255.00p 248.06p 251.50p 57320
03/10/2011 250.00p 254.50p 250.00p 254.50p 14733
30/09/2011 259.00p 259.00p 245.00p 245.00p 17723
29/09/2011 251.00p 251.00p 250.00p 250.00p 3430
28/09/2011 250.50p 250.50p 247.50p 247.50p 9500
27/09/2011 256.50p 256.50p 250.50p 250.50p 1582
26/09/2011 265.25p 265.25p 254.87p 254.87p 0
23/09/2011 265.25p 265.25p 260.00p 260.75p 105359
22/09/2011 262.00p 262.75p 258.00p 260.25p 84747
21/09/2011 255.00p 260.12p 250.00p 260.12p 349270
20/09/2011 248.50p 254.00p 248.50p 253.00p 5610
19/09/2011 235.00p 250.00p 233.25p 248.00p 549662
16/09/2011 250.00p 250.00p 230.00p 233.25p 369002
15/09/2011 250.00p 254.00p 248.00p 250.00p 579816
14/09/2011 252.75p 252.75p 250.00p 250.00p 23298
13/09/2011 250.00p 261.25p 249.75p 252.00p 517797
12/09/2011 263.00p 263.00p 241.00p 260.25p 311173
09/09/2011 263.00p 263.00p 260.00p 260.25p 46744
08/09/2011 264.00p 265.25p 260.75p 260.75p 176420
07/09/2011 270.00p 270.00p 270.00p 270.00p 5558
06/09/2011 265.00p 265.00p 263.00p 263.00p 10214
05/09/2011 270.00p 270.00p 266.00p 267.00p 4786
02/09/2011 268.00p 269.90p 268.00p 268.00p 2580
01/09/2011 269.75p 277.00p 267.00p 267.00p 150888
31/08/2011 271.50p 275.00p 270.00p 274.00p 196886
30/08/2011 265.00p 274.75p 265.00p 267.50p 0
26/08/2011 265.00p 274.75p 265.00p 274.00p 50048
25/08/2011 265.00p 268.00p 265.00p 267.00p 127515
24/08/2011 275.00p 275.00p 272.50p 272.50p 1102
23/08/2011 274.00p 274.00p 274.00p 274.00p 2717
22/08/2011 260.00p 270.00p 257.85p 270.00p 473604
19/08/2011 256.25p 260.00p 255.00p 260.00p 355479
18/08/2011 260.25p 260.25p 256.00p 259.75p 74712
17/08/2011 263.50p 263.50p 260.00p 260.00p 25369
16/08/2011 265.25p 265.25p 265.25p 265.25p 520
15/08/2011 270.00p 270.00p 269.00p 269.00p 6334
12/08/2011 275.00p 275.00p 271.75p 275.00p 12995
11/08/2011 273.00p 275.00p 265.75p 275.00p 11697
10/08/2011 260.50p 266.00p 260.50p 266.00p 651
09/08/2011 260.00p 270.00p 260.00p 265.75p 18516
08/08/2011 260.00p 263.00p 256.00p 260.00p 3788
05/08/2011 266.75p 266.75p 264.12p 264.12p 430
04/08/2011 271.00p 275.00p 268.00p 275.00p 21998
03/08/2011 275.00p 275.00p 270.50p 271.00p 32239
02/08/2011 276.50p 276.50p 272.25p 276.25p 34871
01/08/2011 283.00p 283.00p 276.00p 276.00p 5750
29/07/2011 280.25p 281.50p 276.00p 276.00p 20307
28/07/2011 270.00p 282.00p 270.00p 271.00p 392007
27/07/2011 280.00p 281.78p 270.00p 270.00p 14134
26/07/2011 287.25p 287.25p 281.00p 281.00p 509
25/07/2011 282.25p 289.75p 282.12p 284.00p 83965
22/07/2011 285.75p 287.00p 285.10p 287.00p 6678
21/07/2011 289.25p 289.25p 283.00p 283.00p 339
20/07/2011 288.00p 288.00p 283.00p 283.00p 25695
19/07/2011 280.00p 285.50p 275.00p 285.00p 353907
18/07/2011 275.50p 284.00p 275.25p 275.25p 975
15/07/2011 285.50p 285.50p 278.00p 279.00p 161345
14/07/2011 278.25p 281.50p 278.25p 281.50p 225
13/07/2011 282.75p 292.75p 277.75p 283.00p 13337
12/07/2011 275.00p 278.00p 272.00p 275.75p 126396
11/07/2011 280.00p 284.00p 280.00p 284.00p 0
08/07/2011 280.00p 281.12p 280.00p 281.12p 13490
07/07/2011 275.00p 280.00p 275.00p 275.00p 81484
06/07/2011 280.25p 282.00p 275.00p 275.00p 218125
05/07/2011 292.50p 292.50p 280.00p 280.00p 9915
04/07/2011 286.25p 292.80p 285.00p 285.00p 12577
01/07/2011 291.50p 299.25p 286.25p 286.25p 2918
30/06/2011 298.75p 298.75p 292.00p 292.00p 4468
29/06/2011 290.00p 293.25p 287.50p 293.25p 82840
28/06/2011 285.25p 290.00p 285.25p 289.37p 0
27/06/2011 285.25p 290.00p 285.25p 286.25p 69087
24/06/2011 286.00p 289.25p 285.25p 285.25p 8796
23/06/2011 300.00p 300.00p 285.25p 286.00p 64177
22/06/2011 294.50p 294.50p 288.00p 288.00p 582838
21/06/2011 289.75p 294.75p 285.00p 285.00p 28744
20/06/2011 285.50p 291.75p 285.50p 287.50p 41347

*Close Price adjusted for both dividends and splits