Headlam Group (HEAD) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
31/07/2018 460.00p 464.93p 454.50p 458.00p 63315
30/07/2018 472.00p 472.00p 462.00p 466.00p 31155
27/07/2018 475.00p 476.30p 467.00p 470.00p 36289
26/07/2018 474.50p 476.50p 470.00p 475.00p 36179
25/07/2018 467.50p 474.50p 467.50p 470.00p 37237
24/07/2018 463.50p 472.00p 460.00p 468.00p 171821
23/07/2018 450.00p 463.50p 450.00p 462.00p 48152
20/07/2018 473.00p 473.50p 455.00p 455.00p 63821
19/07/2018 470.00p 474.00p 458.00p 471.00p 101526
18/07/2018 450.00p 467.50p 439.70p 465.50p 145596
17/07/2018 458.50p 467.25p 456.50p 460.50p 44418
16/07/2018 454.50p 465.50p 443.30p 465.50p 101804
13/07/2018 462.50p 463.50p 453.50p 455.00p 30374
12/07/2018 463.00p 463.00p 460.00p 461.00p 18692
11/07/2018 465.00p 468.80p 460.00p 465.00p 60379
10/07/2018 472.00p 472.00p 462.00p 467.00p 82347
09/07/2018 474.00p 474.00p 465.00p 466.50p 42074
06/07/2018 471.50p 476.77p 467.00p 469.00p 35124
05/07/2018 484.50p 484.50p 467.00p 473.00p 134358
04/07/2018 492.50p 492.50p 479.00p 479.00p 166300
03/07/2018 489.50p 498.00p 487.50p 493.00p 53288
02/07/2018 489.50p 495.50p 485.00p 491.00p 91190
29/06/2018 491.00p 497.00p 488.00p 488.00p 68383
28/06/2018 507.00p 507.00p 490.00p 497.00p 94320
27/06/2018 503.00p 507.00p 495.50p 507.00p 48838
26/06/2018 501.00p 505.00p 494.50p 505.00p 44564
25/06/2018 502.00p 502.00p 491.00p 502.00p 29325
22/06/2018 488.00p 504.00p 485.00p 504.00p 284745
21/06/2018 491.00p 494.50p 479.00p 489.00p 135172
20/06/2018 485.50p 491.50p 479.02p 489.50p 83239
19/06/2018 492.00p 492.00p 478.00p 480.00p 59207
18/06/2018 488.50p 494.00p 482.00p 492.00p 90550
15/06/2018 500.00p 504.40p 484.00p 490.00p 245395
14/06/2018 495.00p 499.00p 488.50p 497.50p 56620
13/06/2018 489.00p 494.13p 488.00p 488.00p 146562
12/06/2018 485.50p 490.00p 483.62p 490.00p 68005
11/06/2018 470.50p 487.50p 470.50p 486.00p 109503
08/06/2018 474.00p 484.50p 467.88p 480.00p 128435
07/06/2018 474.00p 476.50p 466.00p 475.00p 72847
06/06/2018 463.00p 472.50p 462.00p 472.50p 49201
05/06/2018 460.50p 468.00p 458.29p 464.50p 83319
04/06/2018 460.00p 462.00p 460.00p 462.00p 30031
01/06/2018 451.50p 462.50p 450.87p 460.00p 95819
31/05/2018 452.00p 459.50p 448.50p 451.50p 120714
30/05/2018 467.00p 467.50p 458.50p 465.00p 121958
29/05/2018 461.50p 469.00p 457.50p 461.50p 77348
25/05/2018 456.50p 463.50p 455.50p 458.00p 222476
24/05/2018 475.00p 476.40p 455.22p 460.00p 815688
23/05/2018 475.50p 483.00p 475.00p 482.50p 128395
22/05/2018 474.50p 487.75p 472.00p 477.00p 263268
21/05/2018 474.50p 474.50p 467.20p 474.00p 27243
18/05/2018 470.50p 477.50p 469.50p 472.00p 92769
17/05/2018 470.50p 478.78p 463.50p 466.00p 36214
16/05/2018 475.00p 475.68p 466.00p 473.00p 198068
15/05/2018 473.50p 476.50p 463.60p 476.00p 214322
14/05/2018 474.00p 474.00p 460.65p 464.50p 121526
11/05/2018 451.00p 470.00p 448.00p 465.00p 212788
10/05/2018 439.50p 454.40p 436.00p 449.50p 167027
09/05/2018 436.00p 445.00p 435.00p 440.00p 118192
08/05/2018 440.50p 445.00p 430.50p 437.50p 3454075
04/05/2018 440.00p 441.50p 436.50p 439.00p 32899
03/05/2018 440.00p 444.00p 437.50p 440.00p 146730
02/05/2018 437.50p 446.00p 437.50p 440.00p 453587
01/05/2018 452.50p 452.50p 432.00p 435.50p 200592
30/04/2018 435.00p 445.00p 435.00p 445.00p 65728
27/04/2018 454.50p 454.50p 441.00p 443.50p 177469
26/04/2018 441.50p 451.50p 441.50p 444.00p 107372
25/04/2018 445.00p 453.00p 444.50p 446.50p 119610
24/04/2018 458.00p 458.00p 439.34p 445.00p 632670
23/04/2018 459.50p 459.50p 449.65p 456.50p 57116
20/04/2018 443.50p 454.50p 434.85p 450.00p 173587
19/04/2018 440.50p 445.00p 438.25p 440.00p 404527
18/04/2018 454.50p 454.50p 430.00p 439.00p 164642
17/04/2018 454.00p 458.00p 441.50p 447.50p 98624
16/04/2018 450.00p 455.00p 446.50p 451.50p 164024
13/04/2018 450.00p 450.00p 435.00p 444.50p 57791
12/04/2018 452.00p 462.37p 438.50p 441.00p 178804
11/04/2018 450.50p 465.50p 447.92p 458.50p 166592
10/04/2018 446.00p 453.50p 434.50p 449.50p 200096
09/04/2018 440.00p 450.00p 433.50p 435.50p 54713
06/04/2018 438.50p 459.50p 438.00p 440.50p 118609
05/04/2018 425.50p 448.26p 425.50p 438.50p 93352
04/04/2018 459.50p 460.00p 426.00p 433.50p 72183
03/04/2018 443.50p 447.50p 435.00p 447.00p 73692
29/03/2018 435.50p 468.50p 435.50p 445.00p 145025
28/03/2018 433.00p 449.00p 424.50p 443.00p 77568
27/03/2018 433.50p 454.61p 430.50p 435.00p 96611
26/03/2018 422.50p 434.00p 418.00p 432.00p 88609
23/03/2018 429.00p 439.88p 408.50p 410.00p 475816
22/03/2018 424.00p 430.00p 421.00p 429.00p 65248
21/03/2018 421.00p 428.00p 416.50p 419.50p 378773
20/03/2018 420.50p 429.00p 420.00p 424.00p 103901
19/03/2018 420.50p 427.50p 412.13p 424.00p 388482
16/03/2018 431.00p 432.50p 424.00p 430.00p 111830
15/03/2018 441.50p 444.79p 425.00p 427.50p 716153
14/03/2018 453.00p 455.74p 443.50p 443.50p 67561
13/03/2018 454.50p 462.80p 450.50p 455.00p 155004
12/03/2018 451.50p 464.00p 451.50p 453.50p 93522
09/03/2018 454.00p 463.00p 454.00p 459.00p 132169
08/03/2018 461.50p 469.89p 450.50p 454.00p 257842
07/03/2018 483.00p 486.46p 464.33p 470.00p 425322
06/03/2018 520.00p 520.00p 461.00p 476.00p 726622
05/03/2018 530.00p 538.00p 529.00p 529.00p 20812
02/03/2018 540.00p 543.00p 531.00p 531.00p 36417
01/03/2018 556.00p 557.00p 540.00p 542.00p 26579
28/02/2018 574.00p 574.00p 551.00p 551.00p 68321
27/02/2018 568.00p 572.00p 563.00p 566.00p 106635
26/02/2018 574.00p 577.00p 562.00p 565.00p 25628
23/02/2018 579.00p 579.00p 560.00p 574.00p 68700
22/02/2018 565.00p 571.00p 564.00p 564.00p 6767
21/02/2018 579.00p 579.00p 567.00p 571.00p 24254
20/02/2018 582.00p 590.00p 571.00p 573.00p 102025
19/02/2018 590.00p 600.00p 575.00p 579.00p 55171
16/02/2018 590.00p 590.00p 569.00p 581.00p 74635
15/02/2018 569.00p 589.00p 561.00p 570.00p 106737
14/02/2018 569.00p 569.00p 560.00p 569.00p 93727
13/02/2018 570.00p 570.00p 555.00p 565.00p 192654
12/02/2018 570.00p 570.00p 558.00p 570.00p 101441
09/02/2018 559.00p 562.00p 556.00p 561.00p 28895
08/02/2018 572.00p 572.00p 554.00p 562.00p 169127
07/02/2018 568.00p 573.00p 565.00p 573.00p 19053
06/02/2018 565.00p 567.00p 560.00p 565.00p 95087
05/02/2018 580.00p 580.00p 564.00p 570.00p 138623
02/02/2018 580.00p 586.00p 575.36p 576.00p 118702
01/02/2018 582.00p 582.00p 574.00p 578.00p 97539
31/01/2018 578.00p 580.00p 572.00p 575.00p 44045
30/01/2018 575.00p 584.00p 571.00p 580.00p 43997
29/01/2018 573.00p 586.00p 571.00p 577.00p 46054
26/01/2018 590.00p 590.00p 567.40p 573.00p 71720
25/01/2018 580.00p 582.00p 574.00p 580.00p 126578
24/01/2018 590.00p 590.00p 568.00p 575.00p 81096
23/01/2018 573.00p 583.00p 565.00p 574.00p 54792
22/01/2018 579.00p 579.00p 570.00p 573.00p 23810
19/01/2018 589.00p 589.00p 568.00p 580.00p 52467
18/01/2018 575.00p 586.00p 566.00p 580.00p 228170
17/01/2018 569.00p 580.00p 569.00p 570.00p 61730
16/01/2018 573.00p 577.00p 570.00p 570.00p 44756
15/01/2018 570.00p 580.00p 570.00p 574.00p 24589
12/01/2018 578.00p 580.00p 574.00p 576.00p 32578
11/01/2018 579.00p 589.00p 575.00p 576.00p 31538
10/01/2018 559.00p 577.00p 537.50p 577.00p 402528
09/01/2018 561.00p 561.36p 532.88p 538.00p 101007
08/01/2018 564.00p 564.00p 550.00p 557.00p 15268
05/01/2018 559.00p 559.00p 543.48p 552.00p 967323
04/01/2018 555.00p 555.00p 533.93p 549.00p 104773
03/01/2018 568.00p 572.08p 546.40p 552.00p 97401
02/01/2018 580.00p 580.00p 565.00p 568.00p 20539
29/12/2017 556.00p 585.00p 555.00p 585.00p 21089
28/12/2017 547.50p 559.50p 535.00p 557.00p 97130
27/12/2017 530.00p 554.00p 528.50p 548.50p 91398
22/12/2017 532.00p 535.00p 530.00p 530.00p 17863
21/12/2017 530.50p 550.00p 528.50p 529.50p 55798
20/12/2017 534.50p 534.50p 525.00p 529.00p 58157
19/12/2017 531.50p 534.50p 527.00p 530.00p 41447
18/12/2017 530.00p 533.62p 527.50p 530.00p 18610
15/12/2017 531.00p 540.00p 526.59p 530.00p 48420
14/12/2017 535.00p 535.00p 520.00p 526.00p 43991
13/12/2017 532.50p 534.50p 527.50p 530.00p 22278
12/12/2017 534.00p 534.00p 528.00p 531.00p 21445
11/12/2017 534.50p 540.12p 529.00p 532.00p 30545
08/12/2017 529.00p 532.00p 522.00p 528.00p 23873
07/12/2017 523.00p 530.20p 521.00p 527.00p 81559
06/12/2017 529.00p 545.00p 526.00p 526.00p 15252
05/12/2017 550.50p 550.50p 525.00p 529.00p 17128
04/12/2017 549.50p 550.00p 542.00p 542.00p 7632
01/12/2017 543.00p 550.00p 539.22p 545.50p 12672
30/11/2017 538.50p 556.13p 538.50p 540.00p 94199
29/11/2017 547.00p 553.50p 540.00p 547.00p 187169
28/11/2017 540.50p 548.37p 539.11p 545.00p 4048
27/11/2017 541.50p 554.50p 535.50p 535.50p 9953
24/11/2017 551.50p 560.00p 535.00p 535.00p 14393
23/11/2017 558.50p 564.50p 535.50p 550.50p 12101
22/11/2017 554.00p 555.97p 535.50p 541.50p 146509
21/11/2017 550.00p 556.57p 540.00p 541.50p 13419
20/11/2017 560.00p 564.50p 547.50p 547.50p 62585
17/11/2017 557.50p 568.80p 543.50p 543.50p 9640
16/11/2017 566.50p 567.00p 542.50p 555.00p 66918
15/11/2017 574.50p 580.00p 565.95p 566.00p 6040

*Close Price adjusted for both dividends and splits