Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/07/2011 280.00p 285.50p 275.00p 285.00p 353907
18/07/2011 275.50p 284.00p 275.25p 275.25p 975
15/07/2011 285.50p 285.50p 278.00p 279.00p 161345
14/07/2011 278.25p 281.50p 278.25p 281.50p 225
13/07/2011 282.75p 292.75p 277.75p 283.00p 13337
12/07/2011 275.00p 278.00p 272.00p 275.75p 126396
11/07/2011 280.00p 284.00p 280.00p 284.00p 0
08/07/2011 280.00p 281.12p 280.00p 281.12p 13490
07/07/2011 275.00p 280.00p 275.00p 275.00p 81484
06/07/2011 280.25p 282.00p 275.00p 275.00p 218125
05/07/2011 292.50p 292.50p 280.00p 280.00p 9915
04/07/2011 286.25p 292.80p 285.00p 285.00p 12577
01/07/2011 291.50p 299.25p 286.25p 286.25p 2918
30/06/2011 298.75p 298.75p 292.00p 292.00p 4468
29/06/2011 290.00p 293.25p 287.50p 293.25p 82840
28/06/2011 285.25p 290.00p 285.25p 289.37p 0
27/06/2011 285.25p 290.00p 285.25p 286.25p 69087
24/06/2011 286.00p 289.25p 285.25p 285.25p 8796
23/06/2011 300.00p 300.00p 285.25p 286.00p 64177
22/06/2011 294.50p 294.50p 288.00p 288.00p 582838
21/06/2011 289.75p 294.75p 285.00p 285.00p 28744
20/06/2011 285.50p 291.75p 285.50p 287.50p 41347
17/06/2011 298.00p 302.25p 283.50p 283.50p 219141
16/06/2011 301.75p 303.40p 301.75p 302.25p 3256
15/06/2011 300.00p 307.75p 300.00p 302.00p 4445
14/06/2011 298.00p 299.25p 298.00p 299.25p 1910
13/06/2011 296.00p 298.00p 295.25p 298.00p 413756
10/06/2011 298.50p 305.25p 298.00p 305.25p 114103
09/06/2011 301.25p 303.38p 299.00p 303.38p 41227
08/06/2011 296.25p 299.50p 296.00p 299.00p 17883
07/06/2011 295.00p 301.25p 295.00p 298.25p 6407
06/06/2011 295.00p 298.75p 295.00p 297.00p 1464
03/06/2011 302.00p 302.65p 302.00p 302.00p 5306
02/06/2011 302.00p 305.20p 302.00p 303.00p 19966
01/06/2011 305.00p 306.00p 302.00p 304.00p 12861
31/05/2011 308.25p 310.00p 303.57p 307.00p 92864
27/05/2011 306.00p 307.85p 304.25p 306.00p 17831
26/05/2011 312.00p 314.13p 308.38p 308.38p 127450
25/05/2011 304.75p 310.00p 301.00p 310.00p 14597
24/05/2011 310.00p 310.00p 303.87p 303.87p 286
23/05/2011 310.00p 310.00p 303.50p 303.50p 9948
20/05/2011 301.75p 308.00p 301.75p 308.00p 4000
19/05/2011 304.50p 306.00p 301.00p 305.00p 37761
18/05/2011 298.50p 308.00p 294.00p 298.50p 88205
17/05/2011 298.75p 299.50p 295.25p 297.00p 175116
16/05/2011 300.00p 304.00p 300.00p 304.00p 1899
13/05/2011 299.00p 299.50p 299.00p 299.50p 41545
12/05/2011 296.25p 301.25p 296.25p 301.25p 77000
11/05/2011 299.50p 303.50p 291.00p 296.75p 52658
10/05/2011 305.00p 305.00p 294.01p 300.25p 61364
09/05/2011 300.25p 305.00p 300.25p 305.00p 1341
06/05/2011 304.00p 310.00p 299.50p 305.25p 9196
05/05/2011 305.75p 309.62p 301.90p 304.25p 29845
04/05/2011 306.00p 307.20p 305.63p 305.63p 15369
03/05/2011 305.00p 308.67p 305.00p 305.75p 1771
28/04/2011 302.00p 304.00p 300.00p 304.00p 16984
27/04/2011 303.25p 306.00p 301.50p 306.00p 404641
26/04/2011 299.75p 308.41p 299.75p 307.50p 5077
21/04/2011 310.00p 310.00p 304.87p 304.87p 0
20/04/2011 310.00p 310.00p 310.00p 310.00p 171
19/04/2011 306.25p 306.25p 306.25p 306.25p 8802
18/04/2011 306.00p 308.75p 306.00p 307.25p 1364
15/04/2011 307.00p 309.75p 307.00p 309.75p 4688
14/04/2011 300.19p 305.00p 300.19p 305.00p 5453
13/04/2011 303.75p 304.87p 299.75p 304.87p 1034
12/04/2011 300.00p 305.50p 300.00p 305.50p 287425
11/04/2011 295.25p 302.00p 295.25p 302.00p 1985
08/04/2011 295.25p 302.05p 295.00p 300.50p 161193
07/04/2011 300.00p 304.63p 300.00p 304.63p 300000
06/04/2011 299.50p 300.87p 296.09p 300.87p 1741
05/04/2011 300.00p 304.63p 300.00p 304.63p 250000
04/04/2011 300.50p 309.50p 299.50p 301.00p 69001
01/04/2011 297.75p 299.50p 297.75p 299.00p 21833
31/03/2011 300.75p 305.00p 299.75p 299.75p 687039
30/03/2011 304.75p 305.25p 302.50p 302.50p 165554
29/03/2011 299.00p 305.00p 299.00p 305.00p 15395
28/03/2011 302.00p 309.25p 299.75p 299.75p 18272
25/03/2011 299.50p 300.50p 297.50p 299.75p 2064603
24/03/2011 300.00p 301.70p 295.00p 300.00p 464500
23/03/2011 295.00p 297.75p 295.00p 295.25p 8769
22/03/2011 298.75p 300.25p 293.00p 295.00p 1761119
21/03/2011 288.00p 298.50p 288.00p 291.00p 30519
18/03/2011 295.00p 300.00p 288.00p 288.00p 79559
17/03/2011 300.25p 308.00p 288.00p 290.00p 455974
16/03/2011 309.00p 309.00p 300.25p 308.00p 5775
15/03/2011 300.25p 300.25p 300.00p 300.00p 7973
14/03/2011 309.50p 310.00p 307.60p 310.00p 3167
11/03/2011 305.00p 307.50p 300.00p 307.00p 28756
10/03/2011 307.25p 307.25p 300.00p 300.00p 5387
09/03/2011 300.25p 307.96p 300.00p 300.00p 162388
08/03/2011 300.25p 308.00p 300.25p 308.00p 5259
07/03/2011 313.50p 313.75p 300.92p 307.63p 0
04/03/2011 313.50p 313.75p 300.92p 308.25p 56283
03/03/2011 300.25p 300.25p 300.00p 300.00p 3570
02/03/2011 300.25p 305.75p 300.00p 300.00p 1146875
01/03/2011 310.00p 315.00p 303.25p 313.50p 744714
28/02/2011 304.25p 304.25p 304.00p 304.00p 4620
25/02/2011 305.25p 310.00p 305.25p 306.25p 2673
24/02/2011 304.25p 309.75p 304.25p 305.25p 4889
23/02/2011 295.00p 310.00p 295.00p 307.38p 52964
22/02/2011 300.00p 305.00p 300.00p 301.00p 42581
21/02/2011 300.25p 308.33p 300.00p 305.63p 7865
18/02/2011 305.00p 310.00p 300.00p 310.00p 32288
17/02/2011 306.00p 310.00p 306.00p 309.00p 1264
16/02/2011 310.00p 310.00p 308.50p 310.00p 3510
15/02/2011 306.68p 306.68p 306.00p 306.00p 450
14/02/2011 314.60p 314.60p 306.00p 306.00p 1615
11/02/2011 306.75p 306.75p 306.00p 306.00p 3614
10/02/2011 320.00p 320.00p 306.00p 306.00p 9115
09/02/2011 322.50p 322.50p 322.00p 322.00p 6713
08/02/2011 337.00p 337.00p 322.50p 324.25p 18471
07/02/2011 337.00p 337.00p 324.00p 330.00p 6966
04/02/2011 337.00p 337.00p 323.00p 323.00p 3636
03/02/2011 330.00p 330.00p 323.00p 323.00p 6841
02/02/2011 337.00p 337.00p 323.00p 325.25p 8581
01/02/2011 335.00p 335.00p 335.00p 335.00p 4657
31/01/2011 338.00p 338.00p 331.45p 338.00p 7161
28/01/2011 338.50p 338.50p 335.00p 335.00p 0
27/01/2011 328.00p 338.50p 328.00p 338.50p 0
26/01/2011 333.50p 333.50p 328.00p 328.00p 6329
25/01/2011 336.00p 344.50p 332.25p 338.50p 1081940
24/01/2011 347.00p 347.00p 336.25p 343.00p 257008
21/01/2011 350.75p 350.75p 345.00p 345.00p 2138
20/01/2011 350.00p 350.00p 340.00p 340.00p 6870
19/01/2011 349.00p 354.00p 349.00p 354.00p 21884
18/01/2011 352.00p 352.00p 344.00p 344.00p 22540
17/01/2011 352.00p 352.00p 342.00p 342.00p 5675
14/01/2011 330.00p 350.00p 330.00p 348.00p 49170
13/01/2011 340.00p 340.00p 332.25p 340.00p 143022
12/01/2011 330.75p 340.00p 330.75p 340.00p 8092
11/01/2011 335.00p 337.50p 325.49p 337.50p 122485
10/01/2011 332.75p 333.05p 327.50p 327.50p 93062
07/01/2011 334.75p 335.00p 328.16p 332.75p 40957
06/01/2011 319.75p 335.00p 317.85p 335.00p 19331
05/01/2011 309.25p 317.75p 308.00p 308.00p 4251
04/01/2011 320.00p 320.00p 316.04p 320.00p 2120
31/12/2010 315.00p 317.00p 307.85p 313.50p 5659
30/12/2010 315.00p 317.00p 315.00p 315.00p 4953
29/12/2010 317.00p 317.00p 305.25p 311.25p 4954
24/12/2010 309.25p 311.00p 309.25p 311.00p 0
23/12/2010 317.00p 317.00p 309.25p 309.25p 11529
22/12/2010 317.00p 317.00p 310.00p 317.00p 4715
21/12/2010 311.00p 320.00p 311.00p 312.00p 12812
20/12/2010 310.50p 310.50p 310.50p 310.50p 1900
17/12/2010 315.00p 317.00p 310.00p 310.00p 6298
16/12/2010 305.75p 325.50p 305.75p 325.50p 6478
15/12/2010 306.00p 312.50p 301.75p 310.00p 39050
14/12/2010 303.00p 310.00p 300.30p 310.00p 8931
13/12/2010 303.50p 303.50p 301.75p 302.50p 1630881
10/12/2010 306.00p 306.00p 296.17p 300.25p 1324
09/12/2010 310.00p 310.00p 304.00p 306.00p 92853
08/12/2010 303.00p 310.00p 302.92p 310.00p 5972
07/12/2010 300.75p 310.00p 300.00p 310.00p 215906
06/12/2010 304.50p 306.50p 303.25p 303.25p 5887
03/12/2010 305.00p 308.00p 296.00p 296.00p 10374
02/12/2010 310.00p 310.00p 296.75p 303.75p 5228
01/12/2010 310.00p 310.00p 300.00p 300.00p 28817
30/11/2010 300.00p 306.00p 300.00p 302.50p 50196
29/11/2010 305.50p 309.53p 300.25p 306.00p 18555
26/11/2010 304.25p 308.00p 304.00p 304.00p 8757
25/11/2010 308.00p 309.00p 308.00p 309.00p 21139
24/11/2010 308.00p 310.00p 300.25p 300.50p 17461
23/11/2010 310.00p 310.00p 306.00p 310.00p 24149
22/11/2010 302.25p 309.98p 300.84p 306.00p 16892
19/11/2010 305.25p 310.00p 305.00p 305.50p 8184
18/11/2010 312.00p 314.75p 300.00p 307.75p 61397
17/11/2010 328.00p 328.00p 321.00p 321.00p 1096
16/11/2010 328.25p 328.50p 321.00p 321.00p 8201
15/11/2010 328.25p 333.50p 327.75p 333.50p 4877
12/11/2010 328.00p 332.00p 328.00p 332.00p 188
11/11/2010 320.00p 345.00p 320.00p 345.00p 193334
10/11/2010 335.00p 335.00p 327.86p 333.00p 30515
09/11/2010 330.00p 330.00p 324.50p 330.00p 11387
08/11/2010 330.00p 330.00p 323.50p 323.50p 0
05/11/2010 325.00p 330.00p 325.00p 330.00p 3715
04/11/2010 325.00p 327.50p 317.18p 327.50p 29331
03/11/2010 324.75p 325.00p 317.31p 325.00p 11379
02/11/2010 322.50p 322.50p 321.00p 321.00p 0
01/11/2010 325.00p 325.00p 320.00p 322.50p 6377
29/10/2010 322.00p 323.44p 320.00p 320.00p 49296
28/10/2010 320.00p 321.00p 315.00p 317.00p 25844
27/10/2010 329.00p 329.25p 313.00p 313.00p 974394
26/10/2010 332.00p 332.00p 331.00p 331.00p 7289
25/10/2010 333.00p 333.00p 332.00p 333.00p 11136
22/10/2010 334.75p 334.75p 327.95p 332.50p 693728
21/10/2010 335.00p 335.00p 328.75p 328.75p 49010
20/10/2010 320.25p 335.00p 320.25p 333.00p 701531
19/10/2010 321.50p 335.50p 320.00p 335.50p 29054
18/10/2010 327.00p 329.75p 320.77p 329.75p 1812
15/10/2010 323.50p 329.75p 323.50p 329.50p 36569
14/10/2010 303.25p 330.25p 301.00p 320.00p 98308
13/10/2010 314.00p 314.00p 308.50p 308.50p 0
12/10/2010 314.00p 314.00p 314.00p 314.00p 456
11/10/2010 312.75p 312.75p 308.25p 308.25p 0
08/10/2010 312.50p 319.75p 308.25p 312.75p 19964
07/10/2010 299.75p 312.00p 299.75p 312.00p 202364
06/10/2010 309.00p 309.00p 298.50p 298.50p 0
05/10/2010 294.50p 309.00p 293.00p 309.00p 26511
04/10/2010 295.00p 295.00p 290.75p 295.00p 1168
01/10/2010 293.00p 293.00p 291.50p 291.50p 110

*Close Price adjusted for both dividends and splits