Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/11/2013 410.00p 414.75p 408.50p 414.75p 5596
28/11/2013 410.00p 411.25p 407.50p 408.50p 12086
27/11/2013 407.75p 411.00p 407.75p 410.38p 723
26/11/2013 408.89p 411.00p 408.89p 411.00p 667
25/11/2013 415.00p 416.50p 412.00p 415.00p 3548
22/11/2013 408.00p 413.75p 407.69p 413.75p 3574
21/11/2013 410.00p 415.00p 406.71p 408.25p 56639
20/11/2013 408.00p 409.00p 405.25p 408.75p 7005
19/11/2013 400.00p 410.00p 397.50p 408.00p 12370
18/11/2013 395.00p 397.50p 395.00p 397.50p 635
15/11/2013 396.19p 397.13p 395.21p 397.13p 1487
14/11/2013 399.47p 399.75p 396.75p 399.75p 1545
13/11/2013 395.00p 399.50p 395.00p 396.75p 6220
12/11/2013 403.75p 404.50p 395.25p 399.50p 6255
11/11/2013 404.25p 404.75p 399.50p 404.50p 1916
08/11/2013 401.06p 401.06p 399.50p 399.50p 5137
07/11/2013 403.30p 403.30p 399.87p 399.87p 7420
06/11/2013 403.77p 403.77p 397.50p 397.50p 2597
05/11/2013 399.50p 405.00p 389.07p 400.00p 514790
04/11/2013 385.75p 400.00p 385.75p 400.00p 260081
01/11/2013 385.75p 388.00p 385.00p 388.00p 3512
31/10/2013 393.75p 397.00p 386.25p 396.50p 108758
30/10/2013 395.00p 395.00p 391.00p 393.00p 277346
29/10/2013 376.75p 392.00p 376.75p 385.00p 7871
28/10/2013 389.00p 390.00p 375.25p 383.00p 2711
25/10/2013 378.25p 391.75p 378.25p 384.00p 383
24/10/2013 381.00p 386.50p 381.00p 381.00p 4606
23/10/2013 392.00p 392.00p 384.00p 384.00p 0
22/10/2013 392.00p 392.00p 392.00p 392.00p 34
21/10/2013 391.50p 392.00p 378.00p 392.00p 69971
18/10/2013 385.75p 391.50p 384.50p 391.50p 6978
17/10/2013 385.00p 390.75p 378.00p 386.00p 6083
16/10/2013 380.00p 382.75p 375.25p 378.00p 3711
15/10/2013 391.75p 392.00p 377.75p 381.00p 4239
14/10/2013 375.25p 379.75p 375.25p 379.75p 1346
11/10/2013 385.00p 385.00p 375.25p 382.75p 5111
10/10/2013 385.00p 385.00p 385.00p 385.00p 3043
09/10/2013 370.00p 370.00p 370.00p 370.00p 817
08/10/2013 370.00p 370.00p 370.00p 370.00p 89
07/10/2013 375.00p 376.09p 372.75p 372.75p 1455
04/10/2013 375.00p 382.44p 373.50p 375.75p 3767
03/10/2013 390.25p 390.25p 373.50p 373.50p 15279
02/10/2013 390.00p 390.00p 385.25p 385.75p 102061
01/10/2013 399.75p 399.75p 386.99p 395.50p 4826
30/09/2013 385.50p 398.08p 385.50p 386.00p 89657
27/09/2013 395.00p 395.00p 385.00p 385.00p 57370
26/09/2013 395.00p 397.50p 395.00p 397.50p 47691
25/09/2013 402.37p 402.37p 397.69p 399.75p 736
24/09/2013 404.75p 404.75p 396.00p 398.00p 2884
23/09/2013 396.00p 396.00p 396.00p 396.00p 10187
20/09/2013 400.00p 405.00p 398.00p 399.75p 14889
19/09/2013 404.75p 405.00p 395.00p 400.00p 6937
18/09/2013 404.75p 405.00p 395.00p 395.00p 12965
17/09/2013 395.00p 396.50p 395.00p 396.50p 479
16/09/2013 395.25p 405.00p 395.25p 397.00p 7320
13/09/2013 402.37p 402.37p 399.50p 399.50p 876
12/09/2013 395.25p 397.00p 395.00p 397.00p 5359
11/09/2013 392.00p 402.00p 392.00p 396.00p 6300
10/09/2013 400.00p 402.00p 396.00p 402.00p 225245
09/09/2013 396.00p 396.00p 396.00p 396.00p 2661
06/09/2013 395.00p 395.00p 391.62p 392.75p 3665
05/09/2013 390.00p 393.75p 390.00p 392.25p 4414
04/09/2013 391.25p 391.25p 391.25p 391.25p 3947
03/09/2013 389.75p 405.00p 388.00p 405.00p 22380
02/09/2013 389.75p 394.50p 375.00p 375.00p 2502
30/08/2013 370.00p 394.50p 370.00p 394.50p 19002
29/08/2013 381.75p 381.75p 381.75p 381.75p 73
28/08/2013 395.00p 395.00p 395.00p 395.00p 87
27/08/2013 394.75p 394.75p 381.25p 393.50p 1847
23/08/2013 390.00p 390.00p 372.00p 380.00p 0
22/08/2013 390.00p 390.00p 372.00p 382.00p 0
21/08/2013 390.00p 390.00p 372.00p 380.50p 19152
20/08/2013 397.50p 397.50p 390.00p 390.00p 2076
19/08/2013 399.50p 404.00p 392.50p 392.50p 15660
16/08/2013 400.00p 400.00p 392.00p 392.00p 17160
15/08/2013 403.00p 414.50p 396.25p 399.50p 2152
14/08/2013 400.00p 414.50p 400.00p 414.50p 2350
13/08/2013 402.00p 404.00p 402.00p 404.00p 33589
12/08/2013 400.00p 404.50p 397.00p 397.00p 5265
09/08/2013 409.00p 415.00p 400.00p 400.00p 252556
08/08/2013 409.00p 415.00p 401.45p 415.00p 10859
07/08/2013 394.75p 413.00p 387.25p 413.00p 13081
06/08/2013 390.75p 397.50p 386.02p 397.50p 8163
05/08/2013 390.00p 395.00p 389.00p 395.00p 7226
02/08/2013 385.00p 389.25p 382.00p 389.25p 9541
01/08/2013 380.00p 387.00p 373.00p 387.00p 7442
31/07/2013 368.00p 385.00p 356.24p 384.50p 12606
30/07/2013 364.75p 366.50p 354.25p 366.50p 2839
29/07/2013 357.75p 365.00p 356.25p 363.00p 6992
26/07/2013 348.00p 355.00p 348.00p 353.50p 0
25/07/2013 348.00p 355.00p 348.00p 355.00p 1867
24/07/2013 357.00p 357.00p 347.50p 353.00p 3566
23/07/2013 357.75p 357.75p 346.78p 355.75p 5154
22/07/2013 347.20p 358.75p 347.20p 351.50p 1508
19/07/2013 357.75p 358.75p 348.78p 358.75p 4572
18/07/2013 344.50p 357.00p 344.50p 357.00p 5670
17/07/2013 355.94p 357.25p 345.50p 345.50p 1294
16/07/2013 357.50p 357.50p 351.00p 357.25p 1983
15/07/2013 355.25p 357.00p 350.75p 357.00p 38136
12/07/2013 340.75p 350.25p 340.75p 350.25p 73
11/07/2013 340.50p 343.25p 340.00p 342.00p 2754
10/07/2013 346.82p 346.82p 340.00p 340.00p 3185
09/07/2013 341.00p 349.00p 340.75p 349.00p 108047
08/07/2013 315.00p 362.12p 315.00p 341.00p 166792
05/07/2013 363.37p 363.37p 362.12p 362.12p 136
04/07/2013 354.25p 365.41p 354.25p 358.00p 6869
03/07/2013 364.50p 365.03p 354.25p 364.00p 8040
02/07/2013 364.75p 369.25p 352.75p 354.25p 44134
01/07/2013 369.25p 370.00p 357.50p 369.25p 86384
28/06/2013 357.25p 369.00p 357.00p 357.50p 221862
27/06/2013 365.00p 369.00p 365.00p 369.00p 38095
26/06/2013 368.03p 368.03p 363.50p 363.50p 300
25/06/2013 355.00p 367.50p 355.00p 367.50p 587242
24/06/2013 365.50p 369.75p 363.50p 364.75p 2131
21/06/2013 361.50p 366.00p 351.25p 363.50p 129413
20/06/2013 360.00p 366.75p 360.00p 364.25p 9392
19/06/2013 364.00p 366.75p 362.00p 366.75p 2553
18/06/2013 360.00p 364.00p 360.00p 364.00p 24473
17/06/2013 362.25p 364.00p 362.00p 364.00p 363
14/06/2013 374.75p 375.00p 360.00p 365.75p 2938
13/06/2013 361.00p 375.00p 360.00p 360.00p 48954
12/06/2013 367.30p 375.00p 367.30p 375.00p 4117
11/06/2013 360.00p 375.00p 360.00p 370.00p 27353
10/06/2013 374.00p 378.75p 372.69p 374.75p 327762
07/06/2013 377.00p 379.00p 373.00p 378.75p 12856
06/06/2013 375.00p 375.00p 362.80p 372.00p 7009
05/06/2013 364.15p 377.00p 363.75p 363.75p 7527
04/06/2013 378.00p 379.16p 374.12p 377.00p 107052
03/06/2013 380.00p 380.00p 373.00p 377.00p 72010
31/05/2013 376.50p 378.00p 371.81p 375.00p 8194
30/05/2013 365.50p 379.75p 365.50p 375.00p 11141
29/05/2013 371.31p 371.31p 360.00p 368.37p 7
28/05/2013 360.25p 366.00p 360.00p 360.00p 7933
24/05/2013 368.13p 368.13p 366.00p 366.00p 1187
23/05/2013 360.25p 372.50p 356.00p 372.50p 40096
22/05/2013 347.00p 374.00p 347.00p 372.00p 59262
21/05/2013 340.00p 358.56p 340.00p 357.50p 35570
20/05/2013 335.50p 341.00p 335.50p 337.75p 7892
17/05/2013 337.75p 350.00p 333.50p 344.75p 45686
16/05/2013 340.00p 340.00p 330.00p 331.75p 34152
15/05/2013 335.00p 337.00p 329.75p 337.00p 9716
14/05/2013 329.75p 335.00p 329.00p 332.50p 391322
13/05/2013 325.00p 329.58p 325.00p 329.00p 4209
10/05/2013 342.00p 342.00p 320.00p 329.00p 388844
09/05/2013 325.75p 342.84p 325.75p 326.50p 155567
08/05/2013 343.75p 343.75p 330.00p 335.00p 3214
07/05/2013 339.75p 344.00p 331.50p 331.50p 19686
03/05/2013 334.75p 340.00p 330.00p 330.00p 17428
02/05/2013 330.00p 331.55p 324.00p 324.00p 6277
01/05/2013 344.00p 344.00p 344.00p 344.00p 770
30/04/2013 341.75p 344.00p 332.03p 344.00p 84829
29/04/2013 340.00p 342.00p 333.81p 342.00p 187457
26/04/2013 343.75p 343.75p 343.75p 343.75p 5
25/04/2013 340.19p 340.19p 331.85p 336.75p 0
24/04/2013 340.19p 340.19p 331.85p 336.75p 3575
23/04/2013 330.25p 340.19p 330.00p 330.00p 3278
22/04/2013 330.25p 337.00p 330.25p 337.00p 3789
19/04/2013 344.00p 344.00p 344.00p 344.00p 310
18/04/2013 342.75p 344.00p 339.81p 344.00p 4908
17/04/2013 341.44p 344.00p 341.44p 344.00p 85
16/04/2013 335.25p 344.75p 335.25p 344.75p 4762
15/04/2013 342.95p 345.00p 338.00p 345.00p 141495
12/04/2013 340.00p 342.75p 335.00p 335.00p 103216
11/04/2013 328.08p 340.00p 328.08p 340.00p 4784
10/04/2013 339.75p 340.00p 330.00p 340.00p 2713
09/04/2013 335.00p 335.00p 328.25p 330.00p 2357
08/04/2013 330.00p 333.38p 330.00p 330.00p 4892
05/04/2013 335.00p 335.00p 330.00p 332.50p 1998
04/04/2013 331.25p 339.50p 328.00p 334.00p 12435
03/04/2013 340.00p 345.00p 336.30p 344.00p 10850
02/04/2013 344.50p 345.00p 338.49p 345.00p 26336
28/03/2013 344.25p 348.25p 338.00p 348.25p 74356
27/03/2013 339.75p 345.00p 339.75p 345.00p 1836
26/03/2013 339.75p 340.00p 325.50p 340.00p 6562
25/03/2013 324.08p 332.00p 323.00p 323.00p 226100
22/03/2013 334.45p 338.00p 323.00p 323.00p 4184
21/03/2013 338.00p 338.00p 324.25p 338.00p 1198
20/03/2013 324.25p 324.25p 324.25p 324.25p 46
19/03/2013 337.00p 338.00p 323.00p 330.50p 787
18/03/2013 333.00p 333.00p 320.00p 320.00p 89
15/03/2013 328.00p 335.00p 322.27p 335.00p 18015
14/03/2013 333.25p 335.00p 320.00p 335.00p 6353
13/03/2013 322.00p 335.40p 320.00p 320.00p 5208
12/03/2013 341.00p 350.00p 323.00p 328.00p 60493
11/03/2013 340.00p 350.00p 336.00p 350.00p 94298
08/03/2013 340.00p 345.00p 336.00p 336.00p 358981
07/03/2013 347.00p 349.11p 342.77p 348.00p 14434
06/03/2013 343.42p 352.00p 343.42p 352.00p 4844
05/03/2013 349.75p 352.00p 347.25p 352.00p 10202
04/03/2013 348.75p 349.00p 348.75p 349.00p 1225
01/03/2013 348.25p 350.75p 347.80p 348.00p 3648
28/02/2013 342.50p 349.85p 342.50p 348.00p 1699
27/02/2013 342.75p 348.00p 342.75p 348.00p 1428
26/02/2013 348.75p 352.00p 348.75p 352.00p 4642
25/02/2013 341.34p 348.00p 341.34p 348.00p 5556
22/02/2013 341.72p 351.00p 341.72p 351.00p 5844
21/02/2013 348.94p 351.00p 342.72p 351.00p 4843
20/02/2013 350.35p 355.00p 346.37p 355.00p 3080
19/02/2013 350.61p 352.00p 346.37p 346.37p 1815
18/02/2013 351.25p 352.00p 341.75p 352.00p 93595

*Close Price adjusted for both dividends and splits