Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/10/2020 268.00p 271.00p 264.00p 265.00p 18983
07/10/2020 262.00p 268.68p 261.65p 264.00p 66410
06/10/2020 271.00p 271.00p 256.00p 262.00p 632608
05/10/2020 265.00p 272.61p 263.30p 271.00p 17607
02/10/2020 272.00p 272.00p 262.00p 262.00p 21416
01/10/2020 275.00p 275.00p 271.35p 273.00p 40085
30/09/2020 267.00p 271.20p 265.00p 268.00p 33932
29/09/2020 260.00p 270.00p 256.00p 266.00p 103250
28/09/2020 267.00p 270.00p 261.00p 264.00p 11641
25/09/2020 256.00p 264.00p 250.00p 264.00p 49777
24/09/2020 265.00p 267.32p 244.00p 246.00p 98508
23/09/2020 268.00p 274.00p 260.00p 263.00p 51243
22/09/2020 270.00p 276.80p 263.00p 263.00p 29690
21/09/2020 277.00p 277.00p 265.00p 270.00p 57432
18/09/2020 271.00p 276.57p 261.00p 272.00p 74605
17/09/2020 271.00p 274.00p 267.00p 270.00p 33418
16/09/2020 280.00p 283.82p 265.00p 273.00p 146771
15/09/2020 286.00p 298.00p 275.00p 275.00p 594377
14/09/2020 294.00p 298.00p 280.00p 280.00p 49072
11/09/2020 292.00p 296.00p 284.00p 287.00p 46659
10/09/2020 285.00p 291.50p 281.00p 288.00p 35378
09/09/2020 279.00p 290.00p 277.00p 282.00p 75936
08/09/2020 271.00p 282.96p 271.00p 280.00p 107600
07/09/2020 273.00p 287.00p 272.00p 280.00p 106579
04/09/2020 295.00p 306.65p 275.00p 275.00p 217139
03/09/2020 306.00p 310.00p 292.35p 304.00p 106342
02/09/2020 274.00p 305.00p 274.00p 305.00p 941027
01/09/2020 280.00p 285.33p 263.33p 273.00p 54194
31/08/2020 288.00p 288.00p 282.00p 286.00p 18965
28/08/2020 288.00p 288.00p 282.00p 286.00p 18965
27/08/2020 287.00p 287.00p 278.00p 282.00p 136980
26/08/2020 281.00p 281.60p 276.67p 281.00p 683930
25/08/2020 281.00p 289.00p 275.00p 280.00p 356808
24/08/2020 271.00p 288.00p 270.32p 288.00p 890432
21/08/2020 285.00p 286.00p 275.00p 275.00p 19428
20/08/2020 265.00p 285.00p 265.00p 285.00p 220130
19/08/2020 267.00p 277.00p 267.00p 272.00p 33068
18/08/2020 283.00p 283.00p 267.00p 270.00p 209550
17/08/2020 266.00p 277.24p 264.00p 272.00p 76798
14/08/2020 283.00p 287.11p 263.00p 265.00p 31060
13/08/2020 270.00p 292.00p 270.00p 292.00p 149292
12/08/2020 260.00p 274.00p 256.62p 273.00p 210892
11/08/2020 252.00p 260.00p 250.64p 258.00p 37179
10/08/2020 250.00p 255.00p 247.00p 255.00p 27003
07/08/2020 248.00p 261.16p 248.00p 253.00p 27313
06/08/2020 254.00p 257.74p 245.50p 253.00p 60218
05/08/2020 261.00p 264.00p 248.00p 248.00p 90259
04/08/2020 265.00p 273.00p 260.00p 262.00p 26503
03/08/2020 271.00p 276.00p 268.00p 269.00p 51407
31/07/2020 276.00p 285.00p 271.93p 275.00p 20349
30/07/2020 285.00p 285.00p 276.00p 276.00p 54755
29/07/2020 280.00p 287.63p 277.00p 278.00p 48889
28/07/2020 285.00p 286.00p 271.00p 286.00p 105636
27/07/2020 266.00p 285.00p 264.28p 285.00p 195159
24/07/2020 257.00p 266.00p 253.00p 257.00p 51487
23/07/2020 264.00p 270.00p 257.77p 270.00p 15405
22/07/2020 258.00p 265.00p 256.00p 265.00p 36589
21/07/2020 258.00p 265.00p 258.00p 265.00p 44209
20/07/2020 245.00p 265.00p 242.00p 265.00p 179600
17/07/2020 238.00p 245.00p 237.00p 238.00p 63704
16/07/2020 250.00p 256.97p 235.00p 237.00p 56041
15/07/2020 252.00p 256.20p 247.00p 249.00p 21566
14/07/2020 259.00p 259.00p 247.00p 252.00p 58747
13/07/2020 264.00p 266.20p 250.00p 250.00p 73556
10/07/2020 268.00p 268.00p 258.00p 264.00p 12424
09/07/2020 275.00p 277.68p 261.00p 269.00p 19299
08/07/2020 280.00p 280.00p 272.00p 274.00p 41363
07/07/2020 285.00p 285.00p 280.00p 280.00p 1644
06/07/2020 276.00p 282.00p 276.00p 280.00p 19087
03/07/2020 264.00p 273.00p 264.00p 264.00p 3385
02/07/2020 276.00p 280.00p 270.00p 272.00p 19600
01/07/2020 272.00p 289.04p 270.00p 270.00p 22356
30/06/2020 281.00p 286.00p 277.12p 284.00p 20037
25/06/2020 297.00p 297.00p 281.00p 289.00p 60955
24/06/2020 296.00p 298.00p 288.10p 298.00p 2244
23/06/2020 289.00p 295.00p 286.00p 288.00p 30115
22/06/2020 305.00p 305.00p 291.00p 291.00p 15255
19/06/2020 301.00p 306.00p 300.00p 300.00p 33433
18/06/2020 304.00p 304.00p 293.02p 304.00p 5817
17/06/2020 290.00p 304.15p 290.00p 300.00p 43845
16/06/2020 302.00p 302.00p 289.00p 296.00p 18278
15/06/2020 309.00p 309.00p 295.00p 295.00p 5169
12/06/2020 311.00p 311.00p 295.00p 300.00p 15436
11/06/2020 311.00p 317.00p 295.00p 296.00p 18742
10/06/2020 334.00p 334.00p 310.00p 318.00p 139162
09/06/2020 334.00p 334.84p 319.00p 321.00p 35970
08/06/2020 325.00p 335.67p 317.00p 318.00p 26756
05/06/2020 320.00p 334.00p 306.00p 315.00p 48544
04/06/2020 316.00p 320.00p 305.00p 315.00p 36742
03/06/2020 303.00p 320.00p 303.00p 320.00p 11750
02/06/2020 313.00p 313.00p 305.00p 305.50p 8111
29/05/2020 306.00p 320.00p 297.00p 320.00p 22418
28/05/2020 302.00p 306.00p 294.00p 294.00p 109729
27/05/2020 296.00p 312.00p 284.00p 294.00p 57591
26/05/2020 302.00p 314.00p 280.89p 281.00p 50929
22/05/2020 326.00p 326.00p 302.00p 302.00p 17681
21/05/2020 318.00p 328.00p 310.00p 310.00p 51462
20/05/2020 331.00p 331.00p 318.00p 318.00p 6410
19/05/2020 327.00p 339.00p 317.00p 321.00p 31850
18/05/2020 324.00p 326.00p 316.00p 323.00p 10335
15/05/2020 309.00p 319.00p 308.00p 312.00p 41875
14/05/2020 328.00p 328.00p 309.00p 309.00p 38983
12/05/2020 313.00p 327.00p 306.33p 327.00p 34104
11/05/2020 315.00p 315.67p 300.00p 314.00p 117321
07/05/2020 307.00p 307.00p 296.00p 303.00p 22778
06/05/2020 308.00p 308.00p 301.00p 307.00p 4453
05/05/2020 305.00p 307.00p 299.00p 300.00p 16346
01/05/2020 304.00p 305.29p 295.00p 300.00p 78127
30/04/2020 302.00p 305.20p 298.00p 300.00p 180445
29/04/2020 294.00p 300.00p 294.00p 299.00p 165981
28/04/2020 303.00p 304.00p 285.00p 292.00p 31366
27/04/2020 285.00p 300.55p 285.00p 290.00p 14119
24/04/2020 300.00p 301.30p 287.00p 300.00p 40031
23/04/2020 288.00p 298.00p 285.00p 291.00p 21120
22/04/2020 292.00p 304.75p 285.00p 286.00p 10140
21/04/2020 311.00p 312.00p 289.00p 294.00p 16414
20/04/2020 315.00p 316.60p 304.00p 310.00p 17982
17/04/2020 309.00p 314.00p 304.00p 312.00p 133385
16/04/2020 302.00p 310.00p 295.00p 295.00p 32239
15/04/2020 302.00p 316.00p 302.00p 316.00p 16862
09/04/2020 295.00p 320.42p 295.00p 310.00p 55961
08/04/2020 303.00p 323.10p 295.00p 306.00p 29067
07/04/2020 316.00p 321.20p 310.00p 310.00p 50236
06/04/2020 291.00p 313.00p 288.32p 313.00p 78086
03/04/2020 291.00p 299.00p 285.00p 299.00p 95320
02/04/2020 319.00p 319.00p 298.40p 302.00p 109708
01/04/2020 301.00p 325.00p 301.00p 310.00p 10923
31/03/2020 331.50p 334.50p 306.50p 310.50p 95730
30/03/2020 337.00p 345.90p 325.00p 325.00p 86553
27/03/2020 346.50p 352.50p 341.00p 347.50p 24750
26/03/2020 336.00p 360.50p 334.00p 360.50p 35380
25/03/2020 343.00p 347.00p 321.14p 347.00p 9219
24/03/2020 312.50p 322.50p 311.02p 318.00p 71521
23/03/2020 282.00p 314.50p 260.02p 293.00p 47193
20/03/2020 269.50p 292.50p 257.50p 280.50p 323219
19/03/2020 301.00p 309.38p 253.00p 253.00p 74420
18/03/2020 309.50p 309.50p 300.00p 300.50p 43273
17/03/2020 342.00p 345.00p 298.32p 312.00p 204191
16/03/2020 403.00p 403.00p 335.00p 356.00p 170107
13/03/2020 430.00p 430.00p 415.00p 416.00p 12482
12/03/2020 420.00p 436.00p 405.00p 429.50p 55160
11/03/2020 448.50p 448.50p 425.00p 425.00p 92046
10/03/2020 428.50p 435.50p 425.00p 433.00p 18467
09/03/2020 450.00p 455.00p 425.00p 429.50p 27126
06/03/2020 468.00p 477.50p 464.00p 464.00p 15895
05/03/2020 480.00p 503.00p 469.00p 478.50p 20103
04/03/2020 486.50p 504.00p 480.00p 504.00p 6718
03/03/2020 485.50p 498.50p 480.00p 482.00p 10448
02/03/2020 488.00p 506.00p 480.00p 502.00p 25609
28/02/2020 490.50p 505.00p 485.68p 505.00p 16871
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

*Close Price adjusted for both dividends and splits