Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/08/2010 272.00p 272.00p 268.00p 272.00p 901
27/08/2010 253.50p 275.00p 250.25p 275.00p 112294
26/08/2010 257.00p 257.00p 247.55p 254.50p 2662
25/08/2010 256.75p 257.00p 247.55p 257.00p 2193
24/08/2010 255.00p 260.00p 247.00p 250.00p 17886
23/08/2010 255.00p 260.00p 252.00p 260.00p 9185
20/08/2010 254.50p 260.00p 254.50p 260.00p 9662
19/08/2010 255.25p 260.00p 255.25p 256.00p 3853
18/08/2010 255.00p 256.75p 247.50p 247.50p 17260
17/08/2010 255.25p 260.50p 255.25p 258.75p 1855
16/08/2010 255.00p 263.25p 255.00p 255.25p 4102
13/08/2010 255.25p 268.50p 255.25p 263.25p 5297
12/08/2010 260.00p 267.25p 255.25p 255.25p 9465
11/08/2010 265.00p 275.00p 265.00p 265.00p 18837
10/08/2010 260.00p 270.25p 260.00p 266.00p 4969
09/08/2010 260.00p 270.00p 260.00p 262.25p 6636
06/08/2010 250.00p 270.00p 250.00p 264.00p 13081
05/08/2010 250.00p 265.00p 250.00p 258.00p 7079
04/08/2010 250.00p 258.00p 250.00p 254.50p 12201
03/08/2010 250.00p 259.50p 250.00p 259.50p 540
02/08/2010 255.00p 258.50p 250.69p 258.50p 449
30/07/2010 250.00p 267.25p 250.00p 255.00p 16915
29/07/2010 250.00p 267.25p 250.00p 261.50p 17029
28/07/2010 259.00p 261.00p 257.75p 261.00p 123399
27/07/2010 250.00p 265.00p 250.00p 252.75p 43846
26/07/2010 257.00p 261.00p 252.00p 252.00p 23830
23/07/2010 232.25p 255.00p 232.25p 252.00p 25408
22/07/2010 236.00p 244.25p 236.00p 240.00p 29998
21/07/2010 237.00p 246.25p 237.00p 237.25p 51930
20/07/2010 237.25p 238.80p 237.00p 237.00p 41726
19/07/2010 235.00p 239.00p 235.00p 235.00p 27298
16/07/2010 240.00p 240.00p 235.00p 235.00p 32318
15/07/2010 235.25p 238.00p 233.00p 235.00p 152441
14/07/2010 240.00p 242.25p 235.00p 235.00p 78299
13/07/2010 245.00p 246.25p 240.00p 240.25p 160715
12/07/2010 253.00p 259.00p 246.00p 246.00p 25000
09/07/2010 260.00p 260.00p 253.00p 253.00p 10095
08/07/2010 249.25p 260.50p 237.00p 260.50p 58692
07/07/2010 244.50p 245.00p 230.00p 241.00p 10853
06/07/2010 243.00p 243.00p 230.00p 238.00p 6086
05/07/2010 240.00p 240.00p 232.90p 235.00p 10069
02/07/2010 234.50p 244.00p 230.95p 244.00p 7041
01/07/2010 240.25p 240.25p 230.20p 231.25p 1473
30/06/2010 234.00p 234.00p 226.25p 226.25p 1195839
29/06/2010 239.50p 239.50p 230.00p 230.00p 128790
28/06/2010 233.00p 238.00p 232.40p 238.00p 7400
25/06/2010 230.00p 241.85p 230.00p 233.00p 7514
24/06/2010 230.00p 233.05p 230.00p 233.00p 15361
23/06/2010 240.00p 240.00p 235.00p 238.00p 10615
22/06/2010 239.00p 254.25p 232.75p 251.75p 46282
21/06/2010 239.75p 247.30p 238.00p 240.00p 341658
18/06/2010 229.00p 244.50p 229.00p 240.00p 327718
17/06/2010 231.00p 237.85p 231.00p 233.25p 5627
16/06/2010 230.25p 235.25p 227.75p 230.00p 57596
15/06/2010 230.00p 238.50p 230.00p 238.50p 11514
14/06/2010 231.00p 234.00p 222.54p 234.00p 406407
11/06/2010 225.00p 227.75p 222.00p 225.00p 33489
10/06/2010 222.25p 233.75p 220.85p 228.75p 91016
09/06/2010 227.00p 227.25p 222.00p 227.25p 23147
08/06/2010 230.00p 240.00p 228.00p 229.25p 7433
07/06/2010 238.75p 238.75p 230.50p 230.50p 5073
04/06/2010 233.50p 236.00p 231.00p 236.00p 11119
03/06/2010 239.00p 239.00p 233.50p 233.50p 56
02/06/2010 230.00p 244.60p 230.00p 238.00p 4444
01/06/2010 238.00p 240.30p 235.00p 238.50p 2959
28/05/2010 237.50p 246.25p 237.50p 238.50p 133568
27/05/2010 237.75p 249.50p 233.75p 239.25p 1793763
26/05/2010 236.75p 245.00p 231.25p 240.00p 497162
25/05/2010 243.00p 243.00p 235.00p 238.75p 101582
24/05/2010 255.25p 264.40p 240.00p 240.00p 63186
21/05/2010 273.00p 275.00p 255.00p 256.75p 30660
20/05/2010 279.75p 279.75p 274.25p 274.25p 0
19/05/2010 279.75p 279.75p 276.08p 279.75p 4733
18/05/2010 291.00p 291.00p 267.75p 281.00p 1329795
17/05/2010 287.50p 291.75p 285.00p 285.00p 34805
14/05/2010 305.00p 305.00p 287.75p 296.25p 20733
13/05/2010 290.25p 300.50p 290.00p 293.50p 7463
12/05/2010 295.00p 299.80p 295.00p 295.00p 14751
11/05/2010 299.25p 307.50p 299.25p 301.00p 89749
10/05/2010 307.50p 307.50p 307.50p 307.50p 1312
07/05/2010 295.25p 300.00p 295.00p 295.00p 206640
06/05/2010 310.00p 327.00p 298.00p 298.00p 100565
05/05/2010 310.00p 310.00p 295.00p 302.00p 7317
04/05/2010 310.00p 310.00p 302.38p 307.50p 21419
30/04/2010 312.50p 313.75p 302.00p 308.50p 442304
29/04/2010 320.00p 320.00p 300.00p 303.50p 97560
28/04/2010 305.00p 320.00p 305.00p 320.00p 19132
27/04/2010 305.00p 316.25p 298.00p 316.25p 52407
26/04/2010 295.00p 305.00p 295.00p 305.00p 14579
23/04/2010 305.00p 305.25p 295.00p 300.00p 14819
22/04/2010 292.50p 305.00p 291.75p 295.75p 12060
21/04/2010 300.00p 300.00p 299.26p 300.00p 6834
20/04/2010 300.00p 300.00p 292.50p 299.00p 4010
19/04/2010 300.00p 300.00p 286.00p 286.00p 2656
16/04/2010 295.00p 298.54p 287.00p 287.00p 8434
15/04/2010 292.00p 292.00p 290.00p 292.00p 68069
14/04/2010 287.00p 292.25p 287.00p 292.25p 11499
13/04/2010 287.00p 289.25p 276.00p 289.25p 13407
12/04/2010 285.00p 285.75p 275.22p 285.75p 10412
09/04/2010 281.00p 288.44p 275.25p 275.25p 48965
08/04/2010 283.00p 287.00p 274.00p 287.00p 36613
07/04/2010 275.00p 285.00p 275.00p 283.00p 51212
06/04/2010 275.00p 278.00p 269.25p 277.00p 28765
01/04/2010 260.00p 271.00p 260.00p 267.00p 22272
31/03/2010 273.75p 275.00p 262.50p 270.00p 18189
30/03/2010 270.00p 275.00p 264.25p 274.75p 8560
29/03/2010 270.00p 275.00p 257.50p 275.00p 41946
26/03/2010 270.00p 270.00p 270.00p 270.00p 1768
25/03/2010 257.00p 265.00p 257.00p 265.00p 23861
24/03/2010 265.50p 270.00p 255.34p 265.00p 40473
23/03/2010 272.75p 282.00p 267.50p 267.50p 40566
22/03/2010 270.00p 277.00p 265.00p 270.00p 26018
19/03/2010 278.00p 280.00p 272.00p 280.00p 16620
18/03/2010 275.50p 287.75p 273.75p 273.75p 63293
17/03/2010 275.50p 290.00p 275.50p 277.75p 8425
16/03/2010 295.00p 295.00p 280.00p 280.00p 15117
15/03/2010 288.00p 288.00p 277.46p 285.00p 63723
12/03/2010 285.50p 288.00p 280.00p 288.00p 11665
11/03/2010 282.75p 288.00p 278.00p 287.00p 20503
10/03/2010 272.00p 283.70p 272.00p 272.00p 7065
09/03/2010 270.00p 272.00p 269.00p 271.25p 3687
08/03/2010 262.00p 275.00p 260.25p 270.00p 11405
05/03/2010 271.00p 279.00p 267.50p 279.00p 2136
04/03/2010 270.00p 270.00p 264.90p 265.00p 2434764
03/03/2010 275.00p 275.00p 264.00p 274.50p 7727
02/03/2010 280.00p 280.00p 280.00p 280.00p 5422
01/03/2010 271.50p 272.00p 265.00p 268.75p 1587751
26/02/2010 266.00p 268.50p 266.00p 268.50p 8010
25/02/2010 270.00p 270.00p 268.75p 268.75p 10944
24/02/2010 277.00p 277.00p 271.00p 272.75p 24437
23/02/2010 280.00p 280.00p 272.00p 272.00p 22811
22/02/2010 280.00p 280.00p 278.00p 278.00p 2100
19/02/2010 280.00p 283.72p 276.50p 280.00p 115225
18/02/2010 280.00p 280.00p 280.00p 280.00p 116
17/02/2010 290.00p 290.00p 280.50p 281.75p 20555
16/02/2010 280.50p 297.00p 280.00p 285.00p 115160
15/02/2010 300.00p 300.00p 285.00p 289.75p 20674
12/02/2010 285.00p 298.75p 281.25p 298.75p 36412
11/02/2010 286.75p 295.00p 286.75p 289.50p 15332
10/02/2010 290.00p 294.50p 287.50p 294.50p 5123
09/02/2010 295.00p 295.00p 292.75p 292.75p 0
08/02/2010 304.75p 305.00p 295.00p 295.00p 27548
05/02/2010 300.00p 308.00p 295.90p 300.25p 25268
04/02/2010 307.50p 307.50p 296.00p 299.75p 10380
03/02/2010 308.50p 308.50p 295.00p 299.00p 1224471
02/02/2010 310.00p 310.00p 297.00p 301.00p 26274
01/02/2010 305.25p 310.00p 305.00p 310.00p 29207
29/01/2010 310.00p 310.00p 301.50p 310.00p 21859
28/01/2010 303.75p 309.75p 303.75p 306.50p 238
27/01/2010 303.00p 309.00p 303.00p 304.75p 5500
26/01/2010 305.50p 308.00p 301.50p 301.50p 23932
25/01/2010 314.00p 314.00p 306.00p 306.00p 18490
22/01/2010 317.00p 317.00p 305.25p 313.25p 12246
21/01/2010 305.00p 315.00p 305.00p 312.50p 12866
20/01/2010 317.75p 317.75p 307.00p 311.25p 3381
19/01/2010 314.00p 319.02p 314.00p 314.00p 284917
18/01/2010 301.00p 305.00p 300.00p 305.00p 93655
15/01/2010 313.00p 313.00p 305.41p 313.00p 27060
14/01/2010 311.00p 313.00p 304.00p 308.00p 13764
13/01/2010 313.00p 313.00p 302.25p 307.25p 321473
12/01/2010 310.00p 313.00p 300.00p 303.75p 4461
11/01/2010 310.00p 310.00p 306.00p 308.50p 211732
08/01/2010 302.75p 305.50p 300.00p 305.00p 4337
07/01/2010 300.00p 307.83p 300.00p 301.25p 11456
06/01/2010 298.00p 309.00p 298.00p 306.75p 6504
05/01/2010 294.25p 305.00p 290.00p 303.00p 121703
04/01/2010 300.25p 305.00p 300.00p 303.50p 109414
31/12/2009 300.00p 309.00p 296.75p 300.25p 7666
30/12/2009 292.00p 300.00p 288.00p 292.50p 10054
29/12/2009 292.00p 295.00p 290.00p 293.25p 4940
24/12/2009 292.00p 295.00p 292.00p 295.00p 0
23/12/2009 290.00p 298.00p 290.00p 292.00p 4458
22/12/2009 278.00p 297.75p 278.00p 293.75p 24028
21/12/2009 283.00p 283.00p 278.00p 281.00p 2004
18/12/2009 287.00p 287.00p 275.00p 275.75p 48805
17/12/2009 282.75p 285.43p 281.03p 282.75p 429138
16/12/2009 283.25p 286.00p 277.50p 278.75p 526469
15/12/2009 285.00p 295.00p 275.00p 276.00p 257129
14/12/2009 291.00p 296.00p 280.00p 285.50p 42478
11/12/2009 292.00p 296.00p 278.93p 285.00p 43115
10/12/2009 282.00p 290.00p 277.10p 290.00p 310385
09/12/2009 286.25p 289.75p 277.00p 285.00p 30131
08/12/2009 292.25p 292.25p 278.00p 286.25p 167320
07/12/2009 292.50p 298.00p 288.00p 290.25p 19198
04/12/2009 290.00p 297.50p 288.50p 295.00p 23589
03/12/2009 281.25p 299.00p 281.25p 299.00p 348586
02/12/2009 312.00p 316.75p 279.32p 295.00p 52079
01/12/2009 310.00p 310.00p 300.00p 301.00p 45588
30/11/2009 305.00p 305.00p 295.00p 300.00p 27962
27/11/2009 309.75p 310.00p 297.25p 305.00p 15849
26/11/2009 324.25p 324.75p 295.25p 295.25p 23524
25/11/2009 314.50p 318.00p 305.00p 311.50p 11025
24/11/2009 320.00p 320.00p 310.00p 310.00p 24286
23/11/2009 315.50p 320.00p 310.00p 315.00p 210019
20/11/2009 312.00p 316.50p 310.00p 310.00p 139881
19/11/2009 320.00p 321.25p 315.00p 315.00p 209351
18/11/2009 307.00p 325.00p 307.00p 315.00p 49569
17/11/2009 313.00p 320.00p 310.00p 316.50p 49112
16/11/2009 305.00p 313.00p 305.00p 313.00p 11691
13/11/2009 319.75p 320.00p 302.25p 310.00p 179176

*Close Price adjusted for both dividends and splits