Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/02/2020 514.00p 516.30p 499.50p 499.50p 50023
26/02/2020 510.00p 528.00p 510.00p 514.00p 24007
25/02/2020 525.00p 525.00p 513.00p 513.00p 19084
24/02/2020 529.00p 529.00p 515.00p 515.00p 167763
21/02/2020 533.00p 541.00p 523.00p 529.00p 9272
20/02/2020 549.00p 549.00p 530.11p 549.00p 4655
19/02/2020 547.00p 548.00p 533.00p 540.00p 8453
18/02/2020 549.00p 549.00p 533.00p 549.00p 4780
17/02/2020 545.00p 549.00p 538.70p 549.00p 4567
14/02/2020 537.00p 545.00p 523.06p 535.00p 10451
13/02/2020 536.00p 544.00p 518.33p 544.00p 23423
12/02/2020 536.00p 539.00p 532.00p 533.00p 3086
11/02/2020 520.00p 538.60p 520.00p 522.00p 8118
10/02/2020 539.00p 540.00p 522.85p 538.00p 23964
07/02/2020 534.00p 540.00p 525.00p 538.50p 23157
06/02/2020 538.00p 540.00p 525.75p 540.00p 66004
05/02/2020 538.00p 540.00p 525.00p 540.00p 46024
04/02/2020 529.00p 540.00p 522.62p 530.00p 28691
03/02/2020 523.00p 536.60p 523.00p 530.00p 37951
31/01/2020 530.00p 530.00p 521.00p 523.00p 5629
30/01/2020 538.00p 540.00p 518.00p 531.00p 6552
29/01/2020 540.00p 540.00p 538.00p 540.00p 7275
28/01/2020 525.00p 540.00p 525.00p 540.00p 9295
27/01/2020 522.00p 541.00p 521.00p 540.00p 20896
24/01/2020 528.00p 550.00p 512.00p 512.00p 27321
23/01/2020 536.00p 550.00p 517.00p 525.00p 15052
22/01/2020 542.00p 542.00p 525.05p 531.00p 20619
21/01/2020 532.00p 544.00p 526.00p 537.50p 31284
20/01/2020 550.00p 550.00p 530.00p 533.00p 22096
17/01/2020 543.00p 549.00p 534.32p 546.00p 449816
16/01/2020 530.00p 553.00p 527.21p 533.00p 39656
15/01/2020 544.00p 545.00p 525.00p 530.00p 6811
14/01/2020 550.00p 550.00p 533.00p 549.00p 2933
13/01/2020 526.00p 542.00p 524.00p 535.00p 2705
10/01/2020 531.00p 542.00p 525.50p 530.00p 20776
09/01/2020 532.00p 532.13p 515.00p 520.00p 11746
08/01/2020 538.00p 555.67p 534.00p 540.00p 12690
07/01/2020 537.00p 560.00p 527.00p 560.00p 24945
06/01/2020 529.00p 540.00p 523.62p 540.00p 49777
03/01/2020 520.00p 540.00p 520.00p 533.00p 15994
02/01/2020 525.00p 540.00p 525.00p 540.00p 13594
31/12/2019 521.00p 538.00p 516.13p 535.00p 6273
30/12/2019 525.00p 538.00p 525.00p 532.00p 12376
27/12/2019 535.00p 540.00p 524.00p 540.00p 26396
24/12/2019 515.00p 539.00p 513.00p 530.00p 1074
23/12/2019 529.00p 530.00p 510.00p 510.00p 6430
20/12/2019 523.00p 529.00p 503.00p 503.00p 50056
19/12/2019 531.00p 533.00p 515.00p 520.00p 19522
18/12/2019 520.00p 538.00p 520.00p 538.00p 45941
17/12/2019 540.00p 540.00p 516.00p 517.00p 19508
16/12/2019 508.00p 545.00p 495.38p 535.00p 30307
13/12/2019 504.00p 512.00p 491.50p 500.00p 80516
12/12/2019 474.00p 489.50p 474.00p 480.00p 25813
11/12/2019 478.00p 490.00p 471.00p 490.00p 77791
10/12/2019 470.00p 484.00p 466.62p 484.00p 22192
09/12/2019 465.00p 477.50p 465.00p 475.00p 285779
06/12/2019 468.00p 477.00p 461.25p 468.00p 11560
05/12/2019 457.00p 468.00p 457.00p 468.00p 17797
04/12/2019 452.50p 464.79p 452.50p 455.50p 8609
03/12/2019 450.00p 458.50p 450.00p 455.00p 4207
02/12/2019 447.50p 460.00p 440.00p 440.00p 3764
29/11/2019 453.00p 455.00p 440.00p 453.50p 19885
28/11/2019 454.50p 454.50p 442.00p 445.00p 1144
27/11/2019 459.50p 460.50p 443.50p 452.50p 13115
26/11/2019 463.50p 463.50p 440.00p 440.00p 5591
25/11/2019 462.50p 462.50p 445.00p 445.00p 5997
22/11/2019 450.50p 460.00p 445.00p 445.00p 34006
21/11/2019 455.50p 458.50p 447.00p 447.50p 3829
20/11/2019 453.00p 461.50p 450.00p 450.00p 1339
19/11/2019 454.00p 459.00p 457.60p 458.50p 50989
18/11/2019 454.00p 465.50p 450.50p 453.50p 3310
15/11/2019 450.00p 465.88p 450.00p 460.00p 17880
14/11/2019 450.00p 466.69p 450.00p 461.50p 22162
13/11/2019 463.50p 466.00p 450.00p 450.00p 212
12/11/2019 469.50p 469.50p 452.50p 460.00p 8942
11/11/2019 465.00p 469.00p 462.00p 469.00p 10300
08/11/2019 465.00p 469.50p 465.00p 469.50p 2342
07/11/2019 477.00p 477.00p 465.75p 465.75p 2728
06/11/2019 468.50p 482.50p 464.00p 464.00p 9582
05/11/2019 478.50p 489.00p 475.50p 475.50p 22024
04/11/2019 477.50p 490.00p 477.50p 490.00p 4320
01/11/2019 490.00p 490.00p 480.00p 489.50p 19794
31/10/2019 485.00p 487.00p 466.61p 482.00p 13809
30/10/2019 468.50p 483.50p 468.50p 476.50p 3723
29/10/2019 484.50p 486.00p 472.50p 481.00p 14832
28/10/2019 462.50p 480.00p 460.00p 476.00p 26449
25/10/2019 468.00p 477.00p 465.00p 474.00p 1552
24/10/2019 480.00p 480.00p 465.00p 468.00p 5621
23/10/2019 470.00p 480.00p 466.90p 474.00p 83972
22/10/2019 469.50p 480.00p 469.50p 477.50p 9693
21/10/2019 458.50p 469.50p 458.44p 466.00p 3856
18/10/2019 451.50p 466.00p 451.50p 466.00p 21599
17/10/2019 451.50p 460.00p 443.00p 460.00p 29478
16/10/2019 445.00p 454.00p 445.00p 454.00p 6771
15/10/2019 443.00p 450.50p 442.00p 444.50p 16837
14/10/2019 442.50p 448.00p 442.50p 447.00p 61593
11/10/2019 440.50p 452.50p 440.00p 442.00p 6596
10/10/2019 445.00p 448.65p 440.00p 445.00p 7185
09/10/2019 442.00p 450.00p 440.00p 442.00p 15352
08/10/2019 441.00p 450.00p 440.00p 445.00p 30693
07/10/2019 442.50p 454.00p 441.00p 449.50p 11292
04/10/2019 433.00p 448.00p 433.00p 448.00p 1701
03/10/2019 432.00p 439.38p 430.50p 437.00p 48947
02/10/2019 437.50p 438.00p 425.00p 425.00p 4224
01/10/2019 450.50p 452.50p 440.70p 442.00p 20874
30/09/2019 450.00p 455.00p 449.00p 453.50p 2036
27/09/2019 449.00p 455.00p 449.00p 455.00p 7490
26/09/2019 449.50p 455.00p 446.50p 450.00p 15234
25/09/2019 445.50p 449.00p 445.50p 448.25p 9255
24/09/2019 434.50p 446.00p 434.50p 446.00p 132
23/09/2019 432.00p 447.00p 432.00p 435.00p 26739
20/09/2019 426.50p 435.00p 418.00p 418.00p 49478
19/09/2019 431.50p 433.50p 430.00p 430.00p 5834
18/09/2019 440.00p 440.00p 423.50p 435.00p 7811
17/09/2019 440.00p 440.00p 428.00p 429.25p 5338
16/09/2019 433.50p 440.00p 425.00p 440.00p 7102
13/09/2019 412.50p 432.00p 412.50p 426.00p 725508
12/09/2019 422.50p 422.50p 413.50p 419.50p 4182
11/09/2019 422.50p 422.50p 414.75p 414.75p 4121
10/09/2019 426.00p 426.00p 416.00p 417.50p 4280
09/09/2019 426.00p 426.00p 414.00p 415.50p 12783
06/09/2019 426.00p 428.00p 418.06p 428.00p 11133
05/09/2019 422.00p 426.00p 414.50p 426.00p 14564
04/09/2019 412.00p 421.50p 404.50p 420.50p 23533
03/09/2019 408.00p 420.00p 408.00p 410.50p 4743
02/09/2019 411.50p 415.50p 407.08p 414.00p 6489
30/08/2019 405.00p 421.50p 402.50p 415.00p 12189
29/08/2019 425.50p 425.50p 406.00p 416.00p 6967
28/08/2019 416.00p 430.75p 408.00p 408.00p 21079
27/08/2019 429.00p 429.00p 419.50p 419.50p 32214
23/08/2019 429.50p 429.50p 423.96p 425.50p 1165
22/08/2019 428.50p 432.20p 420.00p 429.00p 18197
21/08/2019 442.50p 442.50p 419.50p 428.50p 10980
20/08/2019 429.50p 430.00p 422.08p 426.50p 26139
19/08/2019 429.50p 430.00p 419.50p 423.50p 10597
16/08/2019 423.00p 427.26p 419.50p 423.00p 12477
15/08/2019 435.00p 435.00p 422.00p 430.00p 8782
14/08/2019 436.00p 436.00p 425.00p 430.00p 8765
13/08/2019 426.50p 439.95p 426.50p 430.00p 54785
12/08/2019 427.50p 435.40p 425.00p 434.00p 10461
09/08/2019 429.00p 435.00p 425.00p 425.00p 17268
08/08/2019 438.00p 439.00p 431.50p 438.50p 1879
07/08/2019 426.50p 440.00p 423.00p 439.50p 18620
06/08/2019 442.00p 443.32p 425.00p 426.00p 20565
05/08/2019 442.00p 449.50p 437.00p 441.50p 45118
02/08/2019 444.00p 449.61p 440.50p 440.50p 8253
01/08/2019 442.00p 448.00p 441.00p 444.00p 11477
31/07/2019 443.00p 450.00p 440.50p 440.50p 1422
30/07/2019 447.50p 455.03p 440.50p 440.50p 19966
29/07/2019 446.50p 460.00p 446.50p 446.50p 6619
26/07/2019 457.00p 457.00p 447.50p 449.50p 19872
25/07/2019 456.00p 460.00p 446.50p 449.50p 2753
24/07/2019 448.00p 456.50p 446.50p 446.50p 55451
23/07/2019 449.00p 464.00p 446.50p 446.50p 7071
22/07/2019 461.00p 462.50p 448.50p 448.50p 11257
19/07/2019 457.00p 460.00p 446.50p 452.00p 3847
18/07/2019 455.50p 455.50p 446.50p 454.50p 9856
17/07/2019 450.00p 461.50p 450.00p 454.00p 5636
16/07/2019 451.50p 463.00p 449.50p 449.50p 26614
15/07/2019 457.00p 466.00p 449.50p 449.50p 10578
12/07/2019 474.00p 474.00p 458.50p 469.50p 14687
11/07/2019 470.00p 474.00p 460.00p 469.50p 8846
10/07/2019 464.50p 477.00p 455.50p 472.00p 37450
09/07/2019 468.00p 472.00p 460.00p 460.00p 3263
08/07/2019 468.00p 473.00p 460.00p 469.50p 8823
05/07/2019 463.00p 473.00p 463.00p 464.00p 1733
04/07/2019 472.50p 473.00p 462.00p 471.00p 6024
03/07/2019 478.00p 478.00p 460.00p 469.50p 90395
02/07/2019 482.00p 482.00p 465.00p 465.00p 7019
01/07/2019 490.00p 490.00p 481.95p 484.50p 3961
28/06/2019 486.50p 489.50p 478.00p 480.00p 16909
27/06/2019 450.00p 485.00p 450.00p 485.00p 12968
26/06/2019 461.50p 473.50p 458.00p 462.00p 9829
25/06/2019 463.50p 465.00p 453.00p 459.00p 9950
24/06/2019 459.00p 469.50p 455.00p 455.00p 8486
21/06/2019 465.50p 469.50p 457.95p 464.50p 65501
20/06/2019 464.50p 465.50p 460.00p 460.50p 13182
19/06/2019 450.50p 458.00p 450.00p 453.00p 49280
18/06/2019 449.50p 455.89p 449.50p 452.50p 8419
17/06/2019 442.00p 458.00p 440.10p 449.00p 52742
14/06/2019 435.00p 467.50p 433.00p 440.50p 32189
13/06/2019 460.00p 470.00p 436.00p 439.50p 53414
12/06/2019 473.50p 479.15p 469.00p 469.00p 22675
11/06/2019 482.50p 484.50p 475.50p 481.50p 1543
10/06/2019 478.50p 489.50p 473.36p 484.00p 31154
07/06/2019 480.00p 490.00p 469.60p 490.00p 27633
06/06/2019 478.50p 478.50p 467.50p 468.00p 9167
05/06/2019 488.50p 490.00p 482.00p 486.00p 14050
04/06/2019 490.00p 490.00p 480.76p 486.50p 177408
03/06/2019 475.50p 486.50p 472.00p 486.00p 23292
31/05/2019 475.00p 477.35p 475.00p 475.00p 29983
30/05/2019 473.00p 478.64p 470.00p 475.00p 7124
29/05/2019 470.00p 479.00p 470.00p 475.00p 3935
28/05/2019 486.50p 490.31p 470.50p 470.50p 29142
24/05/2019 464.50p 490.00p 464.50p 484.00p 33071
23/05/2019 460.00p 465.00p 452.18p 456.50p 37343
22/05/2019 450.00p 455.50p 450.00p 452.00p 38481
21/05/2019 453.50p 453.50p 450.00p 450.00p 6498
20/05/2019 460.50p 465.00p 450.00p 453.50p 163890
17/05/2019 448.50p 462.00p 448.00p 462.00p 59256

*Close Price adjusted for both dividends and splits