Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/05/2019 450.00p 450.00p 446.00p 450.00p 3126
15/05/2019 445.00p 450.00p 441.50p 449.00p 8866
14/05/2019 445.00p 445.00p 440.50p 445.00p 9726
13/05/2019 435.00p 445.00p 435.00p 445.00p 18525
10/05/2019 442.00p 445.00p 432.50p 445.00p 13585
09/05/2019 431.00p 445.00p 430.50p 442.00p 4153
08/05/2019 437.00p 440.20p 436.00p 440.00p 3336
07/05/2019 450.00p 450.00p 438.50p 438.50p 5276
03/05/2019 448.00p 448.00p 432.00p 443.50p 10417
02/05/2019 432.00p 435.50p 426.29p 433.00p 37554
01/05/2019 434.50p 434.50p 428.56p 432.00p 14187
30/04/2019 432.50p 433.50p 430.00p 430.00p 18901
29/04/2019 444.00p 444.00p 426.00p 435.00p 49800
26/04/2019 445.00p 445.00p 433.50p 438.00p 7165
25/04/2019 446.50p 446.50p 435.00p 435.00p 12896
24/04/2019 448.00p 449.50p 438.00p 438.00p 848
23/04/2019 450.00p 450.00p 441.48p 449.00p 15017
18/04/2019 449.50p 450.00p 446.02p 450.00p 2905
17/04/2019 452.50p 452.56p 445.00p 445.00p 4847
16/04/2019 454.00p 454.50p 445.50p 454.50p 5291
15/04/2019 460.00p 460.00p 445.00p 454.50p 1219
12/04/2019 460.00p 460.00p 447.97p 450.00p 10440
11/04/2019 460.00p 460.00p 445.00p 445.00p 30865
10/04/2019 450.50p 457.50p 447.00p 447.00p 17442
09/04/2019 449.50p 455.00p 445.00p 454.00p 50998
08/04/2019 446.50p 449.10p 443.00p 443.00p 17867
05/04/2019 446.00p 449.50p 444.00p 444.50p 8291
04/04/2019 447.00p 455.00p 442.50p 450.00p 31796
03/04/2019 443.00p 450.00p 442.50p 450.00p 58858
02/04/2019 441.00p 452.00p 441.00p 448.00p 13515
01/04/2019 441.00p 450.00p 437.00p 448.50p 34560
29/03/2019 440.00p 446.50p 434.50p 446.00p 18162
28/03/2019 430.00p 430.00p 425.00p 427.00p 21162
27/03/2019 424.50p 429.00p 423.00p 423.00p 9565
26/03/2019 432.00p 432.00p 424.50p 424.50p 2639
25/03/2019 410.00p 433.50p 410.00p 433.50p 8520
22/03/2019 427.50p 439.50p 423.50p 429.00p 24778
21/03/2019 417.00p 428.00p 417.00p 428.00p 13858
20/03/2019 421.50p 426.00p 419.50p 423.00p 20078
19/03/2019 419.50p 427.00p 416.50p 427.00p 9160
18/03/2019 419.00p 425.00p 416.12p 424.00p 8988
15/03/2019 426.00p 430.00p 423.00p 423.00p 93449
14/03/2019 425.00p 430.00p 419.50p 430.00p 7855
13/03/2019 414.00p 425.00p 414.00p 424.00p 9943
12/03/2019 417.00p 426.00p 417.00p 424.50p 150124
11/03/2019 414.50p 425.00p 414.50p 423.50p 9680
08/03/2019 411.00p 421.50p 411.00p 415.00p 1549713
07/03/2019 417.50p 425.00p 411.00p 424.50p 7876
06/03/2019 424.00p 425.00p 419.00p 421.00p 121398
05/03/2019 419.00p 427.50p 413.00p 418.00p 13913
04/03/2019 416.50p 428.50p 411.50p 428.50p 4589
01/03/2019 421.50p 423.00p 416.50p 420.50p 11733
28/02/2019 434.50p 434.50p 420.00p 420.00p 10364
27/02/2019 410.00p 434.00p 410.00p 434.00p 30079
26/02/2019 405.00p 423.50p 405.00p 423.50p 7293
25/02/2019 400.00p 418.50p 400.00p 416.50p 46004
22/02/2019 400.00p 410.00p 400.00p 403.00p 9641
21/02/2019 408.00p 410.00p 405.00p 410.00p 6915
20/02/2019 405.00p 411.00p 400.50p 411.00p 13484
19/02/2019 400.50p 405.00p 400.00p 400.00p 36758
18/02/2019 395.00p 404.00p 395.00p 400.50p 15172
15/02/2019 405.00p 405.00p 400.00p 400.00p 4912
14/02/2019 395.00p 406.00p 395.00p 404.50p 32549
13/02/2019 390.00p 408.00p 390.00p 400.00p 11929
12/02/2019 408.00p 408.00p 397.00p 400.00p 57254
11/02/2019 404.50p 406.00p 400.50p 402.00p 8556
08/02/2019 385.00p 403.35p 385.00p 401.50p 36385
07/02/2019 385.00p 400.00p 385.00p 400.00p 21373
06/02/2019 385.00p 400.00p 385.00p 395.50p 51682
05/02/2019 400.00p 400.00p 391.00p 392.00p 10360
04/02/2019 388.50p 395.00p 388.50p 394.00p 9962
01/02/2019 395.00p 395.00p 390.00p 393.00p 18033
31/01/2019 385.00p 392.50p 385.00p 391.00p 70456
30/01/2019 386.00p 392.00p 386.00p 390.00p 141865
29/01/2019 390.00p 392.25p 387.00p 387.00p 49885
28/01/2019 391.00p 394.50p 390.50p 392.50p 47610
25/01/2019 388.00p 397.62p 388.00p 395.00p 158157
24/01/2019 388.00p 398.50p 388.00p 395.50p 126960
23/01/2019 388.00p 398.50p 388.00p 395.00p 179911
22/01/2019 395.00p 399.00p 393.50p 395.00p 328949
21/01/2019 388.00p 395.00p 388.00p 395.00p 83536
18/01/2019 400.00p 400.00p 389.00p 395.00p 202731
17/01/2019 390.00p 391.50p 388.00p 388.00p 40392
16/01/2019 368.50p 398.50p 360.50p 395.00p 582824
15/01/2019 390.00p 400.50p 390.00p 400.00p 46233
14/01/2019 401.00p 402.00p 396.50p 399.50p 160735
11/01/2019 405.00p 408.50p 400.00p 400.50p 98382
10/01/2019 400.00p 416.50p 400.00p 405.00p 27028
09/01/2019 400.00p 411.50p 400.00p 404.00p 192176
08/01/2019 405.00p 415.47p 405.00p 408.00p 134276
07/01/2019 400.00p 418.00p 400.00p 408.00p 11855
04/01/2019 417.00p 417.00p 400.50p 400.50p 11024
03/01/2019 408.00p 416.00p 408.00p 408.00p 7691
02/01/2019 410.00p 414.00p 407.48p 412.00p 27635
31/12/2018 438.00p 438.00p 410.00p 410.00p 6410
28/12/2018 410.00p 429.00p 410.00p 417.50p 22845
27/12/2018 410.00p 420.00p 410.00p 410.50p 13778
24/12/2018 410.00p 420.00p 410.00p 419.00p 10513
21/12/2018 413.50p 423.50p 410.00p 410.00p 54203
20/12/2018 410.00p 445.50p 410.00p 435.00p 22176
19/12/2018 408.00p 432.50p 408.00p 431.50p 18573
18/12/2018 418.00p 424.50p 414.00p 424.50p 24364
17/12/2018 413.50p 422.50p 410.50p 416.50p 10169
14/12/2018 400.00p 424.00p 400.00p 424.00p 69388
13/12/2018 419.00p 419.00p 408.00p 411.00p 143074
12/12/2018 411.50p 413.50p 407.50p 408.00p 151583
11/12/2018 419.50p 420.00p 409.50p 411.00p 117938
10/12/2018 408.00p 416.50p 394.50p 412.00p 112446
07/12/2018 412.50p 417.50p 412.50p 413.00p 55577
06/12/2018 420.00p 421.50p 413.50p 421.50p 9023
05/12/2018 432.00p 432.08p 413.00p 421.00p 12411
04/12/2018 428.50p 438.50p 411.00p 411.00p 13185
03/12/2018 436.00p 439.50p 428.81p 439.50p 8257
30/11/2018 425.50p 439.00p 423.00p 431.00p 20067
29/11/2018 435.50p 458.00p 425.00p 434.50p 36915
28/11/2018 455.00p 455.00p 440.50p 448.00p 36533
27/11/2018 450.00p 451.50p 445.50p 445.50p 35512
26/11/2018 450.00p 450.00p 448.00p 449.00p 17833
23/11/2018 439.00p 450.00p 435.50p 450.00p 11853
22/11/2018 450.00p 450.50p 446.00p 447.50p 64627
21/11/2018 432.00p 450.50p 432.00p 449.50p 13082
20/11/2018 431.00p 450.00p 431.00p 450.00p 34771
19/11/2018 431.00p 450.00p 431.00p 444.50p 17699
16/11/2018 449.00p 450.00p 443.50p 445.00p 23699
15/11/2018 449.50p 450.00p 445.00p 450.00p 29576
14/11/2018 444.50p 452.00p 442.50p 450.00p 23385
13/11/2018 431.00p 450.00p 431.00p 442.00p 28780
12/11/2018 446.00p 450.00p 443.50p 445.00p 16078
09/11/2018 453.00p 453.50p 436.00p 436.00p 15868
08/11/2018 451.00p 456.50p 448.00p 453.50p 92055
07/11/2018 438.50p 453.00p 436.00p 445.00p 146988
06/11/2018 468.50p 468.50p 436.50p 436.50p 21810
05/11/2018 469.50p 469.50p 442.50p 442.50p 36763
02/11/2018 460.00p 460.00p 453.00p 455.50p 69178
01/11/2018 455.00p 455.00p 446.50p 446.50p 131387
31/10/2018 460.00p 460.00p 450.50p 450.50p 21397
30/10/2018 459.50p 459.50p 455.50p 458.00p 19719
29/10/2018 459.50p 460.00p 453.02p 458.50p 8193
26/10/2018 460.00p 460.00p 446.00p 457.50p 35518
25/10/2018 445.50p 460.00p 445.50p 452.00p 17926
24/10/2018 459.50p 459.50p 448.00p 456.00p 23305
23/10/2018 452.50p 460.00p 448.00p 460.00p 25079
22/10/2018 465.00p 465.00p 454.00p 460.00p 18144
19/10/2018 470.00p 470.00p 457.50p 464.50p 9307
18/10/2018 470.00p 470.00p 462.00p 465.50p 29636
17/10/2018 470.00p 470.00p 464.00p 467.50p 14934
16/10/2018 459.50p 469.00p 456.50p 466.50p 30652
15/10/2018 455.00p 460.00p 447.88p 459.00p 40794
12/10/2018 469.00p 469.00p 449.50p 450.00p 37419
11/10/2018 470.00p 472.00p 453.50p 453.50p 65491
10/10/2018 460.00p 466.50p 457.50p 465.50p 24473
09/10/2018 465.00p 465.00p 456.00p 459.50p 17383
08/10/2018 451.00p 466.94p 451.00p 461.00p 36379
05/10/2018 470.00p 470.00p 454.00p 464.00p 35181
04/10/2018 472.00p 472.00p 460.00p 465.00p 31211
03/10/2018 475.00p 475.00p 469.50p 472.00p 65792
02/10/2018 475.00p 475.00p 470.00p 470.00p 29400
01/10/2018 475.00p 475.00p 465.00p 474.50p 34151
28/09/2018 475.00p 475.00p 470.00p 475.00p 58801
27/09/2018 470.00p 470.00p 465.50p 469.00p 138578
26/09/2018 468.00p 470.00p 465.00p 470.00p 20484
25/09/2018 470.00p 470.00p 461.00p 466.00p 36465
24/09/2018 475.00p 475.00p 460.00p 467.00p 35279
21/09/2018 450.00p 474.50p 450.00p 474.50p 123961
20/09/2018 465.00p 468.50p 459.50p 467.00p 30805
19/09/2018 472.00p 472.00p 455.50p 458.50p 19305
18/09/2018 460.00p 466.00p 457.00p 462.00p 127516
17/09/2018 460.00p 460.00p 454.50p 458.00p 51793
14/09/2018 470.00p 470.00p 455.00p 456.00p 127445
13/09/2018 475.00p 475.00p 466.00p 468.50p 108826
12/09/2018 465.00p 477.00p 461.00p 474.00p 81435
11/09/2018 460.00p 465.00p 458.50p 465.00p 62155
10/09/2018 460.00p 460.00p 453.45p 459.00p 35977
07/09/2018 450.00p 456.00p 450.00p 455.00p 100476
06/09/2018 450.00p 464.00p 450.00p 455.00p 116309
05/09/2018 450.00p 459.00p 450.00p 459.00p 120276
04/09/2018 450.00p 458.00p 450.00p 451.50p 279428
03/09/2018 460.00p 460.00p 452.50p 453.00p 17362
31/08/2018 453.00p 455.50p 451.00p 453.00p 50529
30/08/2018 455.00p 456.30p 453.50p 454.50p 45585
29/08/2018 455.00p 459.00p 455.00p 455.00p 547897
28/08/2018 460.00p 460.00p 451.62p 457.50p 54393
24/08/2018 456.50p 460.00p 453.00p 457.00p 46469
23/08/2018 451.50p 457.50p 449.50p 457.00p 99926
22/08/2018 439.00p 454.50p 415.00p 452.50p 253460
21/08/2018 445.00p 456.00p 445.00p 449.50p 39207
20/08/2018 450.00p 453.00p 446.20p 447.00p 17679
17/08/2018 458.00p 459.50p 448.00p 448.00p 16550
16/08/2018 445.50p 458.50p 445.00p 457.50p 38751
15/08/2018 452.50p 458.00p 448.82p 450.00p 42343
14/08/2018 459.00p 460.75p 448.00p 450.00p 56890
13/08/2018 470.00p 473.00p 456.50p 459.00p 39987
10/08/2018 466.00p 468.00p 460.00p 464.00p 118049
09/08/2018 467.00p 469.25p 462.96p 464.00p 101159
08/08/2018 470.00p 471.60p 465.00p 465.00p 62736
07/08/2018 463.00p 470.50p 458.50p 464.50p 231325
06/08/2018 460.50p 460.50p 456.00p 459.50p 111465
03/08/2018 460.50p 460.50p 455.45p 458.50p 39341
02/08/2018 462.00p 462.00p 458.50p 459.00p 83604
01/08/2018 453.50p 460.50p 453.50p 460.00p 203337

*Close Price adjusted for both dividends and splits