Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/09/2014 431.00p 433.50p 431.00p 433.50p 125
16/09/2014 434.25p 434.75p 430.00p 431.00p 7589
15/09/2014 439.00p 439.00p 434.00p 434.00p 13027
12/09/2014 436.00p 439.00p 436.00p 436.50p 6244
11/09/2014 439.00p 439.57p 435.25p 436.00p 8090
10/09/2014 442.00p 442.75p 440.00p 440.75p 7081
09/09/2014 438.00p 443.00p 438.00p 442.00p 5744
08/09/2014 437.00p 437.00p 434.25p 436.00p 16504
05/09/2014 434.00p 440.00p 431.00p 436.00p 385530
04/09/2014 427.75p 433.75p 427.50p 432.00p 19676
03/09/2014 424.00p 427.25p 424.00p 426.75p 12539
02/09/2014 423.25p 426.00p 421.75p 422.25p 4713
01/09/2014 417.75p 422.00p 414.69p 418.00p 32970
29/08/2014 420.00p 423.00p 406.25p 412.00p 97201
28/08/2014 413.00p 415.00p 410.00p 410.00p 36701
27/08/2014 415.00p 415.00p 412.00p 412.00p 21054
26/08/2014 410.75p 413.50p 410.00p 410.00p 13633
22/08/2014 406.00p 410.00p 406.00p 410.00p 2040
21/08/2014 402.50p 410.00p 402.50p 406.00p 24317
20/08/2014 401.50p 402.50p 401.50p 402.50p 446
19/08/2014 402.00p 403.50p 395.00p 402.00p 149996
18/08/2014 399.50p 408.22p 397.88p 402.00p 31408
15/08/2014 397.50p 400.87p 397.50p 398.00p 1929
14/08/2014 395.00p 397.50p 394.25p 397.00p 25332
13/08/2014 395.00p 395.75p 394.00p 394.50p 29479
12/08/2014 395.25p 396.50p 395.00p 395.00p 6732
11/08/2014 398.00p 402.00p 395.00p 395.00p 23896
08/08/2014 393.00p 400.00p 393.00p 396.50p 6298
07/08/2014 400.00p 400.00p 393.00p 393.00p 115899
06/08/2014 405.25p 405.50p 390.00p 393.75p 66383
05/08/2014 400.25p 408.00p 400.25p 405.00p 17078
04/08/2014 401.25p 405.96p 401.00p 404.75p 83829
01/08/2014 404.25p 404.75p 400.00p 401.00p 24508
31/07/2014 407.00p 409.75p 403.25p 403.25p 12845
30/07/2014 411.00p 411.00p 405.00p 407.00p 14099
29/07/2014 411.00p 413.25p 409.25p 409.25p 19904
28/07/2014 411.00p 413.25p 410.50p 410.50p 5137
25/07/2014 411.00p 414.25p 409.75p 409.75p 8409
24/07/2014 411.75p 411.75p 410.75p 410.75p 722
23/07/2014 412.25p 414.92p 410.25p 410.50p 15702
22/07/2014 412.25p 412.25p 410.00p 411.00p 119399
21/07/2014 413.00p 413.75p 411.00p 411.00p 29617
18/07/2014 416.75p 416.75p 411.00p 411.75p 15910
17/07/2014 418.00p 418.00p 415.00p 415.00p 48580
16/07/2014 421.00p 421.00p 416.00p 416.00p 13171
15/07/2014 418.75p 418.75p 415.00p 416.00p 29572
14/07/2014 420.00p 420.00p 415.00p 415.00p 43641
11/07/2014 416.00p 419.25p 410.00p 417.00p 77172
10/07/2014 419.75p 420.00p 410.00p 410.00p 63352
09/07/2014 419.50p 419.50p 415.00p 418.00p 29547
08/07/2014 419.00p 419.00p 416.25p 417.75p 13734
07/07/2014 421.75p 422.75p 416.50p 418.50p 21052
04/07/2014 421.00p 422.25p 418.25p 419.00p 12320
03/07/2014 418.25p 420.25p 415.00p 419.50p 119924
02/07/2014 420.00p 421.50p 412.75p 415.75p 100765
01/07/2014 415.00p 421.75p 415.00p 418.25p 62645
30/06/2014 415.00p 417.50p 414.75p 416.75p 10322
27/06/2014 416.75p 417.16p 414.00p 415.00p 16545
26/06/2014 414.25p 419.50p 410.00p 415.75p 29188
25/06/2014 409.00p 414.00p 407.00p 414.00p 58950
24/06/2014 409.00p 411.69p 407.75p 407.75p 29065
23/06/2014 407.50p 413.50p 403.75p 410.00p 35447
20/06/2014 410.00p 413.75p 402.00p 403.00p 4325019
19/06/2014 413.00p 416.75p 404.50p 409.75p 348109
18/06/2014 405.50p 412.38p 400.25p 405.00p 74695
17/06/2014 418.50p 420.00p 407.25p 409.00p 73902
16/06/2014 434.75p 436.09p 414.50p 420.00p 176866
13/06/2014 448.75p 448.75p 425.00p 435.25p 33196
12/06/2014 455.00p 455.00p 438.25p 446.25p 66032
11/06/2014 450.00p 455.00p 442.25p 454.25p 27621
10/06/2014 455.00p 455.00p 440.50p 442.00p 252259
09/06/2014 455.00p 455.00p 448.00p 452.75p 13898
06/06/2014 452.25p 455.07p 445.00p 449.00p 34143
05/06/2014 455.00p 459.25p 445.00p 448.75p 32961
04/06/2014 448.25p 467.00p 446.25p 455.25p 51857
03/06/2014 453.25p 453.75p 449.00p 451.25p 27748
02/06/2014 449.75p 457.25p 447.94p 451.50p 43437
30/05/2014 453.25p 453.25p 449.06p 453.25p 15030
29/05/2014 450.00p 455.00p 444.25p 455.00p 207374
28/05/2014 445.00p 450.00p 443.00p 449.50p 10560
27/05/2014 441.00p 445.38p 440.25p 443.50p 23698
23/05/2014 452.00p 461.44p 441.25p 443.00p 120182
22/05/2014 469.50p 469.50p 452.00p 452.00p 80983
21/05/2014 469.75p 470.00p 460.75p 462.00p 262573
20/05/2014 480.00p 489.75p 462.25p 466.00p 244312
19/05/2014 489.75p 489.75p 483.00p 489.75p 11261
16/05/2014 484.75p 494.00p 472.75p 487.75p 149992
15/05/2014 475.25p 480.75p 471.00p 472.75p 109168
14/05/2014 471.00p 482.86p 471.00p 471.00p 8549
13/05/2014 479.50p 481.75p 472.00p 474.50p 2783
12/05/2014 471.50p 475.75p 471.50p 471.50p 939
09/05/2014 477.68p 482.50p 471.00p 475.75p 183906
08/05/2014 482.50p 482.50p 482.50p 482.50p 4717
07/05/2014 470.00p 481.06p 455.00p 477.75p 11525
06/05/2014 480.75p 480.75p 478.00p 478.00p 108
02/05/2014 479.75p 482.85p 479.75p 479.75p 39692
01/05/2014 479.37p 482.75p 472.21p 478.88p 2641
30/04/2014 482.75p 482.75p 470.25p 482.75p 651
29/04/2014 470.25p 481.06p 470.25p 470.25p 2435
28/04/2014 480.25p 481.56p 472.21p 480.25p 2095
25/04/2014 473.00p 483.00p 470.00p 474.00p 7900
24/04/2014 472.75p 481.06p 472.75p 473.00p 3270
23/04/2014 465.00p 480.00p 465.00p 470.25p 10154
22/04/2014 470.00p 481.77p 468.27p 470.25p 3681
17/04/2014 480.00p 480.00p 472.69p 479.75p 761
16/04/2014 473.25p 473.25p 470.00p 473.25p 1810
15/04/2014 480.00p 481.00p 470.00p 481.00p 16067
14/04/2014 470.00p 475.00p 467.75p 474.75p 7663
11/04/2014 475.00p 477.00p 465.00p 470.25p 400121
10/04/2014 477.00p 480.00p 476.00p 477.00p 23184
09/04/2014 481.00p 484.25p 478.00p 478.00p 435111
08/04/2014 484.25p 484.40p 481.00p 484.25p 326
07/04/2014 481.00p 489.50p 481.00p 481.00p 2857
04/04/2014 481.00p 490.00p 480.00p 489.50p 12899
03/04/2014 480.25p 485.00p 480.00p 485.00p 13081
02/04/2014 488.00p 495.50p 475.00p 484.00p 2771202
01/04/2014 472.00p 492.25p 470.25p 492.25p 12684
31/03/2014 475.00p 480.00p 471.75p 480.00p 5423
28/03/2014 475.00p 475.00p 465.46p 475.00p 5168
27/03/2014 465.25p 474.50p 465.25p 474.50p 2167
26/03/2014 471.00p 478.75p 461.00p 462.25p 54699
25/03/2014 471.25p 478.75p 471.25p 478.75p 509
24/03/2014 475.00p 479.75p 470.00p 479.75p 17163
21/03/2014 475.00p 481.00p 475.00p 475.00p 81562
20/03/2014 480.00p 480.25p 476.47p 477.75p 4370
19/03/2014 483.00p 487.60p 477.12p 480.25p 23731
18/03/2014 480.00p 485.00p 476.00p 480.00p 1741755
17/03/2014 475.25p 484.42p 475.00p 475.25p 8977
14/03/2014 475.25p 476.25p 475.00p 475.00p 1712
13/03/2014 475.25p 487.50p 475.25p 476.25p 5982
12/03/2014 475.00p 480.00p 475.00p 475.25p 14400
11/03/2014 484.50p 484.75p 475.75p 476.50p 11475
10/03/2014 474.25p 481.62p 474.25p 474.25p 100843
07/03/2014 480.00p 480.00p 471.50p 471.50p 1070
06/03/2014 465.25p 465.50p 460.25p 462.25p 4716
05/03/2014 465.50p 465.50p 465.50p 465.50p 215
04/03/2014 474.75p 474.75p 466.50p 470.25p 3980
03/03/2014 470.00p 475.50p 464.00p 466.50p 2015
28/02/2014 474.75p 475.50p 465.58p 475.50p 2872
27/02/2014 470.00p 474.75p 467.50p 467.50p 0
26/02/2014 470.00p 474.75p 470.00p 470.25p 13686
25/02/2014 476.50p 482.50p 476.50p 480.00p 4853
24/02/2014 480.50p 481.50p 470.25p 481.50p 5725
21/02/2014 480.00p 487.25p 473.94p 487.25p 42401
20/02/2014 466.50p 475.75p 466.31p 475.75p 18597
19/02/2014 464.00p 467.62p 464.00p 464.00p 422
18/02/2014 473.50p 473.54p 464.55p 473.00p 8629
17/02/2014 470.00p 478.50p 470.00p 470.00p 16534
14/02/2014 466.25p 478.75p 465.00p 478.50p 3598
13/02/2014 475.50p 479.75p 474.75p 474.75p 2588
12/02/2014 479.75p 479.75p 465.75p 479.75p 30811
11/02/2014 465.75p 476.16p 465.12p 465.75p 6179
10/02/2014 471.75p 477.08p 463.88p 475.25p 64471
07/02/2014 471.75p 471.75p 463.00p 471.75p 1726
06/02/2014 468.25p 472.49p 466.75p 470.00p 14603
05/02/2014 471.00p 474.75p 466.00p 466.75p 2336
04/02/2014 470.00p 470.00p 460.00p 466.00p 180526
03/02/2014 470.00p 473.18p 464.00p 466.50p 20927
31/01/2014 473.50p 473.50p 462.25p 464.00p 102800
30/01/2014 474.25p 476.75p 469.93p 473.25p 7179
29/01/2014 466.00p 476.75p 459.00p 476.75p 396263
28/01/2014 459.00p 465.00p 457.90p 459.00p 101679
27/01/2014 467.00p 467.00p 456.62p 459.25p 8330
24/01/2014 471.50p 473.75p 463.00p 469.00p 112720
23/01/2014 465.00p 474.00p 459.02p 473.75p 30976
22/01/2014 450.00p 465.00p 450.00p 464.25p 20256
21/01/2014 439.50p 449.75p 438.43p 449.75p 6540
20/01/2014 425.00p 440.00p 425.00p 430.00p 16970
17/01/2014 420.00p 430.00p 411.50p 425.00p 23957
16/01/2014 413.75p 419.52p 411.50p 411.50p 8732
15/01/2014 409.75p 419.25p 401.25p 419.25p 11778
14/01/2014 400.00p 406.00p 395.19p 401.25p 4374
13/01/2014 406.00p 406.00p 394.15p 406.00p 3982
10/01/2014 390.00p 408.50p 390.00p 402.75p 209454
09/01/2014 402.84p 407.54p 399.00p 401.88p 111227
08/01/2014 403.00p 409.50p 402.75p 402.75p 8268
07/01/2014 401.00p 402.93p 390.00p 397.50p 488301
06/01/2014 395.50p 408.06p 395.00p 396.00p 108121
03/01/2014 400.00p 410.00p 395.31p 399.25p 22193
02/01/2014 404.00p 410.00p 394.94p 408.00p 6013
31/12/2013 405.50p 407.81p 398.32p 405.50p 1610
30/12/2013 395.00p 407.47p 395.00p 400.00p 8105
27/12/2013 404.75p 405.00p 403.75p 404.25p 2822
24/12/2013 401.25p 410.00p 395.25p 395.25p 35002
23/12/2013 395.00p 410.00p 395.00p 401.00p 20987
20/12/2013 402.25p 409.53p 395.00p 395.25p 30303
19/12/2013 400.00p 410.00p 395.00p 395.25p 42126
18/12/2013 401.00p 410.00p 395.00p 407.75p 40527
17/12/2013 400.25p 408.00p 395.00p 395.00p 30712
16/12/2013 403.00p 409.25p 395.00p 400.00p 122841
13/12/2013 407.00p 415.00p 400.00p 409.25p 21949
12/12/2013 400.00p 406.75p 389.25p 406.75p 8332
11/12/2013 389.25p 393.75p 388.81p 389.25p 33852
10/12/2013 397.50p 401.50p 390.00p 390.25p 76475
09/12/2013 397.75p 401.50p 397.25p 397.25p 520
06/12/2013 405.92p 405.92p 397.75p 401.50p 2960
05/12/2013 397.50p 403.97p 397.50p 399.25p 4692
04/12/2013 398.91p 401.00p 398.75p 398.75p 3016
03/12/2013 410.00p 410.00p 402.00p 402.25p 1977
02/12/2013 411.19p 414.75p 408.87p 408.87p 147

*Close Price adjusted for both dividends and splits