Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/02/2013 349.75p 352.00p 348.13p 352.00p 3743
14/02/2013 351.75p 355.00p 340.74p 348.25p 604
13/02/2013 354.75p 355.00p 342.15p 355.00p 912
12/02/2013 347.75p 353.00p 347.75p 347.75p 97
11/02/2013 349.75p 354.75p 348.05p 353.00p 2546
08/02/2013 349.25p 350.00p 343.00p 350.00p 6767
07/02/2013 354.25p 354.75p 341.00p 344.75p 24154
06/02/2013 352.89p 352.89p 347.00p 347.00p 2682
05/02/2013 341.25p 354.75p 341.25p 354.00p 4057
04/02/2013 345.00p 345.00p 343.03p 345.00p 6781
01/02/2013 349.50p 354.00p 343.31p 354.00p 8012
31/01/2013 345.00p 350.00p 345.00p 350.00p 2387
30/01/2013 341.25p 350.00p 341.25p 343.00p 11114
29/01/2013 344.75p 345.00p 340.74p 345.00p 10306
28/01/2013 339.75p 345.00p 332.25p 345.00p 522672
25/01/2013 344.75p 344.75p 329.35p 336.25p 15309
24/01/2013 339.75p 339.75p 333.00p 333.00p 372
23/01/2013 338.50p 338.50p 334.25p 334.25p 1600
22/01/2013 339.75p 340.00p 330.75p 340.00p 3612
21/01/2013 328.35p 339.75p 328.35p 332.63p 1604
18/01/2013 340.00p 340.00p 330.25p 340.00p 1442
17/01/2013 332.50p 343.13p 330.25p 330.25p 930
16/01/2013 330.25p 344.00p 330.00p 340.75p 195792
15/01/2013 330.00p 343.00p 330.00p 330.00p 4080
14/01/2013 331.50p 344.75p 330.00p 330.00p 4303
11/01/2013 343.25p 345.00p 336.12p 345.00p 1144
10/01/2013 341.50p 345.00p 340.37p 344.75p 3442
09/01/2013 330.00p 343.00p 330.00p 337.00p 4095
08/01/2013 334.75p 334.75p 333.00p 333.12p 300068
07/01/2013 332.25p 342.05p 326.93p 330.50p 16069
04/01/2013 323.25p 335.00p 323.00p 335.00p 306984
03/01/2013 332.72p 332.72p 328.50p 328.50p 193
02/01/2013 322.80p 332.75p 322.75p 327.50p 1886
31/12/2012 330.00p 330.00p 317.00p 330.00p 3565
28/12/2012 325.00p 330.00p 325.00p 330.00p 6304
27/12/2012 322.00p 322.00p 315.00p 318.50p 670
24/12/2012 324.75p 327.25p 322.00p 322.00p 0
21/12/2012 324.75p 327.25p 324.16p 327.25p 1991
20/12/2012 320.00p 324.50p 320.00p 322.75p 1717
19/12/2012 316.21p 324.00p 316.21p 324.00p 3007
18/12/2012 319.75p 325.00p 315.81p 325.00p 66930
17/12/2012 314.75p 317.44p 310.00p 315.00p 63070
14/12/2012 312.00p 312.25p 307.75p 312.00p 30338
13/12/2012 309.75p 310.00p 307.31p 310.00p 22968
12/12/2012 312.00p 315.00p 309.00p 315.00p 14417
11/12/2012 304.50p 310.00p 300.25p 307.38p 0
10/12/2012 304.50p 310.00p 300.25p 310.00p 5173
07/12/2012 311.31p 311.31p 300.25p 302.50p 3129
06/12/2012 312.11p 312.11p 305.12p 305.63p 1817
05/12/2012 314.00p 314.75p 314.00p 314.75p 2291
04/12/2012 311.34p 314.31p 311.34p 313.12p 2956
03/12/2012 310.00p 311.00p 310.00p 311.00p 9297
30/11/2012 310.00p 315.95p 310.00p 310.75p 3475
29/11/2012 315.00p 318.00p 315.00p 318.00p 1330
28/11/2012 312.00p 316.00p 312.00p 316.00p 546
27/11/2012 312.25p 317.50p 310.00p 313.25p 5617
26/11/2012 318.00p 319.75p 317.50p 317.50p 4714
23/11/2012 311.82p 317.99p 311.34p 314.75p 1458
22/11/2012 319.75p 319.75p 315.00p 318.00p 301610
21/11/2012 318.94p 318.94p 316.62p 316.62p 1256
20/11/2012 315.25p 315.25p 312.50p 312.50p 2267
19/11/2012 315.00p 319.75p 311.43p 319.75p 113981
16/11/2012 310.25p 310.25p 310.00p 310.00p 12092
15/11/2012 310.00p 310.15p 305.25p 310.00p 58256
14/11/2012 318.56p 318.56p 314.12p 314.12p 313
13/11/2012 319.75p 319.78p 310.25p 310.50p 26320
12/11/2012 317.91p 318.25p 317.31p 318.25p 3802
09/11/2012 315.00p 315.00p 309.25p 309.25p 19233
08/11/2012 310.00p 320.00p 308.84p 315.75p 873690
07/11/2012 309.12p 309.12p 305.25p 305.25p 1250
06/11/2012 310.00p 318.25p 309.38p 318.25p 1042917
05/11/2012 303.09p 314.50p 303.09p 314.50p 1919
02/11/2012 300.50p 306.00p 300.50p 306.00p 4528
01/11/2012 308.25p 315.00p 306.00p 312.50p 511265
31/10/2012 315.50p 319.50p 314.44p 319.50p 6667
30/10/2012 309.25p 311.50p 307.00p 307.00p 51748
29/10/2012 311.50p 316.13p 311.00p 312.50p 102171
26/10/2012 307.75p 313.00p 307.50p 312.00p 270877
25/10/2012 305.00p 319.75p 300.25p 319.75p 1516130
24/10/2012 310.56p 310.56p 304.25p 307.75p 0
23/10/2012 310.56p 310.56p 304.25p 307.50p 0
22/10/2012 310.56p 310.56p 304.25p 304.25p 955
19/10/2012 310.00p 314.25p 303.00p 314.25p 10214
18/10/2012 309.75p 309.75p 300.00p 303.75p 0
17/10/2012 309.75p 309.75p 300.00p 307.75p 137818
16/10/2012 309.50p 309.50p 297.06p 309.25p 8372
15/10/2012 298.06p 309.75p 298.06p 309.75p 507489
12/10/2012 295.25p 307.50p 295.25p 307.50p 1311
11/10/2012 301.00p 304.50p 298.62p 298.62p 0
10/10/2012 301.00p 304.50p 301.00p 304.50p 400023
09/10/2012 296.50p 305.00p 296.31p 305.00p 206843
08/10/2012 303.00p 303.00p 295.00p 295.00p 426964
05/10/2012 302.00p 302.04p 300.00p 300.00p 12591
04/10/2012 308.91p 308.91p 304.50p 304.50p 192
03/10/2012 304.25p 307.81p 303.88p 307.00p 2197
02/10/2012 311.00p 311.00p 300.75p 300.75p 24719
01/10/2012 309.75p 309.75p 309.75p 309.75p 98
28/09/2012 302.00p 310.00p 301.50p 307.12p 61030
27/09/2012 314.50p 314.50p 304.50p 313.00p 14952
26/09/2012 310.50p 314.00p 304.69p 314.00p 2794
25/09/2012 315.00p 315.00p 302.00p 311.75p 8087
24/09/2012 315.00p 315.00p 306.43p 310.00p 162781
21/09/2012 311.50p 315.00p 305.59p 315.00p 42844
20/09/2012 309.50p 309.75p 305.00p 309.75p 3792
19/09/2012 310.00p 310.00p 303.20p 307.75p 0
18/09/2012 310.00p 310.00p 303.20p 310.00p 3763
17/09/2012 310.25p 313.25p 310.25p 313.25p 4207
14/09/2012 310.63p 310.63p 301.00p 307.63p 34425
13/09/2012 308.69p 308.69p 303.38p 305.12p 3017
12/09/2012 300.25p 312.50p 300.25p 301.25p 30189
11/09/2012 310.00p 314.75p 303.25p 313.00p 177505
10/09/2012 314.75p 315.00p 307.00p 310.00p 38341
07/09/2012 308.50p 310.00p 302.00p 309.00p 34416
06/09/2012 310.00p 310.00p 307.50p 307.50p 1100
05/09/2012 310.00p 312.25p 305.61p 309.75p 7458
04/09/2012 320.00p 320.00p 315.00p 315.00p 53561
03/09/2012 316.00p 319.50p 305.00p 315.00p 0
31/08/2012 316.00p 319.50p 305.00p 310.00p 245359
30/08/2012 310.00p 312.75p 306.25p 312.50p 34103
29/08/2012 315.00p 315.00p 311.21p 314.75p 18858
28/08/2012 312.25p 315.00p 312.25p 314.25p 114394
24/08/2012 304.50p 315.00p 303.25p 313.25p 634521
23/08/2012 309.50p 310.50p 304.69p 308.00p 672370
22/08/2012 306.25p 310.50p 306.25p 308.00p 631337
21/08/2012 305.00p 310.50p 296.46p 310.00p 830610
20/08/2012 288.25p 301.00p 281.00p 298.50p 628293
17/08/2012 293.00p 293.00p 293.00p 293.00p 1598
16/08/2012 293.00p 293.00p 291.00p 291.00p 2
15/08/2012 287.75p 290.00p 283.43p 290.00p 12948
14/08/2012 283.00p 290.00p 280.59p 290.00p 136212
13/08/2012 280.00p 281.78p 280.00p 280.50p 251858
10/08/2012 280.00p 280.50p 278.00p 280.50p 517072
09/08/2012 283.00p 285.00p 278.62p 284.00p 5634
08/08/2012 278.50p 280.00p 278.00p 278.00p 115194
07/08/2012 281.75p 281.75p 276.71p 280.00p 64652
06/08/2012 281.75p 282.00p 275.18p 282.00p 4991
03/08/2012 275.00p 278.75p 275.00p 275.00p 32602
02/08/2012 277.75p 277.75p 270.62p 272.50p 2330
01/08/2012 275.00p 275.00p 274.50p 275.00p 8080
31/07/2012 270.00p 278.50p 270.00p 277.00p 57296
30/07/2012 272.00p 275.00p 270.00p 273.25p 103195
27/07/2012 275.50p 275.50p 266.25p 272.00p 12890
26/07/2012 281.00p 281.00p 281.00p 281.00p 2809
25/07/2012 275.00p 278.00p 265.00p 265.00p 509312
24/07/2012 275.00p 275.00p 275.00p 275.00p 222
23/07/2012 275.00p 281.25p 275.00p 278.13p 6256
20/07/2012 275.00p 275.00p 270.81p 273.00p 7855
19/07/2012 279.75p 281.75p 275.00p 281.75p 254219
18/07/2012 270.75p 279.00p 268.00p 274.38p 0
17/07/2012 270.75p 279.00p 268.00p 268.00p 212233
16/07/2012 270.84p 272.50p 270.84p 272.50p 324
13/07/2012 270.50p 276.50p 270.50p 276.50p 1711
12/07/2012 275.00p 283.00p 274.25p 275.00p 209511
11/07/2012 273.25p 279.00p 271.00p 277.75p 135055
10/07/2012 277.25p 277.56p 274.00p 274.00p 369
09/07/2012 280.00p 283.75p 275.00p 275.00p 1372
06/07/2012 276.71p 279.63p 276.71p 279.63p 1650
05/07/2012 282.56p 282.56p 279.50p 279.50p 1000
04/07/2012 275.00p 277.75p 275.00p 277.00p 252742
03/07/2012 282.56p 283.78p 275.00p 275.00p 363572
02/07/2012 285.00p 285.00p 275.00p 275.00p 27409
29/06/2012 285.00p 290.00p 276.50p 276.50p 54770
28/06/2012 281.00p 289.25p 277.50p 289.25p 91904
27/06/2012 275.00p 286.00p 273.75p 286.00p 388328
26/06/2012 265.00p 277.75p 265.00p 277.75p 45342
25/06/2012 279.75p 279.75p 263.00p 263.00p 81318
22/06/2012 276.50p 276.50p 269.50p 269.50p 1521
21/06/2012 275.25p 280.00p 271.75p 276.50p 79388
20/06/2012 282.75p 283.00p 280.25p 283.00p 433051
19/06/2012 279.75p 281.50p 279.61p 281.50p 5841
18/06/2012 269.25p 271.75p 269.00p 271.75p 2699
15/06/2012 272.75p 283.00p 268.00p 276.50p 151143
14/06/2012 278.41p 278.41p 267.00p 267.00p 1622
13/06/2012 275.00p 282.75p 269.75p 272.50p 64426
12/06/2012 275.00p 279.00p 271.25p 271.50p 146465
11/06/2012 280.00p 282.00p 276.21p 282.00p 25077
08/06/2012 280.00p 285.00p 277.62p 285.00p 48909
07/06/2012 275.00p 279.00p 272.00p 279.00p 4316
06/06/2012 270.00p 275.00p 267.50p 275.00p 65718
01/06/2012 265.00p 271.75p 265.00p 271.75p 3279
31/05/2012 274.75p 282.00p 274.75p 282.00p 35909
30/05/2012 271.00p 275.00p 271.00p 275.00p 8836
29/05/2012 283.75p 284.00p 276.00p 280.00p 27928
28/05/2012 279.75p 284.00p 279.75p 284.00p 8159
25/05/2012 279.75p 286.75p 271.56p 286.75p 15430
24/05/2012 273.53p 279.87p 273.53p 279.87p 1897
23/05/2012 270.00p 280.00p 270.00p 275.00p 11925
22/05/2012 270.00p 275.00p 270.00p 274.87p 304882
21/05/2012 270.00p 272.38p 270.00p 272.38p 200000
18/05/2012 285.25p 290.00p 265.84p 272.25p 160174
17/05/2012 294.75p 294.88p 294.75p 294.88p 1017
16/05/2012 291.41p 295.00p 291.41p 294.75p 101000
15/05/2012 293.25p 298.00p 293.00p 293.00p 1008038
14/05/2012 305.75p 306.00p 298.00p 306.00p 100171
11/05/2012 304.75p 306.00p 300.95p 306.00p 8984
10/05/2012 293.50p 304.25p 292.00p 304.25p 2147
09/05/2012 300.00p 305.00p 294.01p 305.00p 491840
08/05/2012 298.00p 299.61p 298.00p 298.38p 41100
04/05/2012 295.75p 295.75p 292.00p 292.00p 8900
03/05/2012 300.00p 300.00p 295.00p 295.00p 54854

*Close Price adjusted for both dividends and splits