Market data

Select a section

Headlam Group

(HEAD)
Sector: Household Goods & Home Construction
144.00p
-2.50p -1.71
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 145.00p 146.00p 144.00p 144.00p 9,621
18/09/2024 146.00p 148.00p 145.00p 146.50p 14,578
17/09/2024 145.50p 149.50p 140.00p 146.50p 1,076,708
16/09/2024 150.00p 154.00p 150.00p 153.50p 13,141
13/09/2024 153.50p 153.50p 150.00p 150.75p 11,022
12/09/2024 151.00p 153.50p 150.50p 151.00p 25,555
11/09/2024 152.00p 152.50p 150.50p 151.00p 17,955
10/09/2024 151.00p 151.15p 150.00p 151.00p 45,350
09/09/2024 152.00p 153.13p 151.00p 151.00p 58,528
06/09/2024 151.00p 153.00p 151.00p 153.00p 67,690
05/09/2024 152.00p 153.50p 150.00p 151.00p 146,927
04/09/2024 151.00p 151.00p 150.00p 150.00p 20,006
03/09/2024 151.50p 153.50p 151.00p 151.00p 46,741
02/09/2024 147.00p 153.50p 147.00p 147.00p 106,517
30/08/2024 151.00p 151.10p 147.00p 147.00p 63,975
29/08/2024 154.00p 154.00p 148.00p 151.25p 1,011
28/08/2024 149.00p 154.00p 147.60p 154.00p 21,784
27/08/2024 146.50p 150.50p 146.50p 148.00p 11,037
26/08/2024 147.00p 152.50p 145.00p 148.50p 47,223
23/08/2024 147.00p 152.50p 145.00p 148.50p 47,223
22/08/2024 147.00p 152.50p 145.00p 148.50p 47,223
21/08/2024 146.50p 149.50p 146.00p 147.00p 20,997
20/08/2024 145.50p 147.30p 145.50p 146.00p 71,416
19/08/2024 147.50p 148.50p 145.00p 145.00p 39,833
16/08/2024 146.00p 146.50p 144.00p 146.50p 26,943
15/08/2024 143.00p 145.00p 143.00p 144.50p 69,867
14/08/2024 146.00p 149.50p 142.74p 144.50p 192,315
13/08/2024 144.00p 146.97p 144.00p 145.00p 41,831
12/08/2024 146.00p 147.50p 144.00p 144.00p 36,286
09/08/2024 147.00p 148.75p 146.00p 146.00p 42,045
08/08/2024 148.00p 150.00p 144.00p 144.00p 72,217
07/08/2024 149.00p 150.00p 148.00p 148.00p 47,922
06/08/2024 147.50p 152.50p 145.50p 145.50p 50,518
05/08/2024 148.00p 150.00p 146.50p 146.50p 34,277
02/08/2024 149.00p 152.50p 149.00p 151.00p 8,668
01/08/2024 148.50p 152.00p 148.00p 149.00p 135,505
31/07/2024 148.00p 151.00p 146.42p 151.00p 351,545
30/07/2024 148.00p 148.50p 145.00p 147.50p 13,539
29/07/2024 147.00p 151.00p 144.00p 148.00p 106,280
26/07/2024 140.50p 144.34p 138.00p 142.50p 213,622
25/07/2024 142.00p 144.00p 140.00p 142.50p 146,979
24/07/2024 140.50p 142.90p 141.75p 141.75p 4,538
23/07/2024 140.50p 143.00p 140.50p 140.50p 61,969
22/07/2024 145.00p 145.00p 140.75p 142.50p 22,946
19/07/2024 143.00p 144.50p 140.75p 140.75p 17,013
18/07/2024 143.50p 146.50p 143.00p 144.50p 68,627
17/07/2024 147.00p 147.00p 143.00p 143.00p 15,503
16/07/2024 139.00p 145.90p 138.50p 145.50p 103,143
15/07/2024 144.00p 144.00p 139.50p 139.50p 82,386
12/07/2024 139.50p 143.00p 137.00p 142.00p 104,172
11/07/2024 135.00p 143.50p 135.00p 135.00p 25,121
10/07/2024 137.00p 140.50p 135.00p 135.00p 31,397
09/07/2024 138.50p 142.00p 136.48p 137.50p 26,438
08/07/2024 140.00p 140.00p 137.50p 137.50p 16,697
05/07/2024 140.00p 145.50p 138.00p 139.00p 367,366
04/07/2024 136.00p 142.50p 136.00p 139.00p 157,899
03/07/2024 135.00p 143.50p 135.00p 136.50p 370,614
02/07/2024 139.00p 143.50p 135.00p 136.00p 45,162
01/07/2024 137.50p 143.50p 135.00p 136.00p 254,596
28/06/2024 137.00p 140.95p 135.00p 137.00p 92,033
27/06/2024 134.50p 139.50p 132.00p 136.50p 1,962,523
26/06/2024 138.00p 139.50p 132.00p 133.00p 666,558
25/06/2024 140.50p 143.50p 138.75p 140.00p 17,342
24/06/2024 140.00p 142.00p 138.00p 141.00p 109,802
21/06/2024 141.00p 148.50p 140.00p 140.00p 40,124
20/06/2024 145.00p 145.50p 140.50p 144.00p 60,434
19/06/2024 145.50p 146.00p 144.00p 144.00p 80,340
18/06/2024 144.50p 149.50p 144.00p 144.00p 10,363
17/06/2024 145.50p 157.50p 143.50p 143.50p 42,107
14/06/2024 146.00p 148.00p 146.00p 146.00p 18,294
13/06/2024 148.50p 150.00p 146.00p 146.00p 266,606
12/06/2024 158.00p 158.00p 150.50p 152.00p 34,965
11/06/2024 153.00p 157.00p 150.50p 152.00p 32,671
10/06/2024 150.00p 159.50p 150.00p 150.00p 47,697
07/06/2024 152.50p 158.00p 152.00p 152.00p 28,616
06/06/2024 156.50p 156.50p 146.22p 152.50p 48,912
05/06/2024 157.50p 157.50p 155.00p 156.50p 31,131
04/06/2024 164.50p 167.00p 156.50p 156.50p 11,802
03/06/2024 158.00p 166.00p 158.00p 159.00p 77,880
31/05/2024 155.00p 162.50p 155.00p 157.00p 52,097
30/05/2024 159.00p 159.50p 154.50p 154.50p 185,450
29/05/2024 167.50p 167.50p 160.00p 160.00p 40,315
28/05/2024 163.00p 167.00p 162.00p 162.00p 12,177
27/05/2024 163.00p 164.36p 162.00p 163.00p 161,576
24/05/2024 163.00p 164.36p 162.50p 163.00p 113,576
23/05/2024 161.00p 164.00p 160.50p 163.00p 21,631
22/05/2024 162.50p 167.00p 161.00p 161.50p 128,409
21/05/2024 166.00p 166.00p 161.45p 163.00p 54,342
20/05/2024 159.00p 162.00p 159.00p 160.50p 41,226
17/05/2024 160.00p 165.50p 159.00p 159.00p 90,519
16/05/2024 160.00p 160.70p 158.00p 159.00p 230,318
15/05/2024 156.50p 164.00p 156.00p 158.00p 669,400
14/05/2024 155.00p 162.26p 150.50p 157.00p 1,763,402
13/05/2024 175.50p 180.24p 174.50p 176.50p 30,441
10/05/2024 178.00p 180.42p 173.26p 178.00p 52,027
09/05/2024 174.00p 182.00p 174.00p 182.00p 37,890
08/05/2024 180.00p 183.50p 176.70p 179.00p 62,568
07/05/2024 173.00p 180.00p 173.00p 178.00p 1,903,970
06/05/2024 177.00p 181.50p 173.00p 177.00p 42,187
03/05/2024 177.00p 181.50p 173.00p 177.00p 42,187
02/05/2024 180.00p 182.00p 173.00p 180.00p 18,404
01/05/2024 176.50p 181.50p 176.00p 179.50p 28,256
30/04/2024 176.00p 179.50p 176.00p 176.00p 118,293
29/04/2024 176.50p 180.50p 176.00p 176.00p 12,744
26/04/2024 177.00p 181.50p 175.80p 177.00p 8,438
25/04/2024 181.00p 181.50p 175.00p 177.00p 57,667
24/04/2024 173.50p 180.50p 173.50p 180.50p 20,671
23/04/2024 178.50p 179.50p 172.00p 173.50p 326,291
22/04/2024 177.00p 181.85p 177.00p 177.00p 49,354
19/04/2024 173.00p 178.00p 173.00p 178.00p 29,569
18/04/2024 173.00p 173.26p 171.00p 172.50p 61,731
17/04/2024 174.00p 174.99p 171.50p 173.50p 44,241
16/04/2024 171.50p 174.50p 170.50p 174.00p 219,401
15/04/2024 173.00p 175.50p 170.00p 175.50p 206,470
12/04/2024 172.50p 180.50p 170.50p 172.00p 205,404
11/04/2024 172.50p 182.00p 172.50p 172.50p 9,519
10/04/2024 172.00p 177.99p 172.00p 172.00p 57,482
09/04/2024 175.00p 181.50p 172.60p 175.00p 48,973
08/04/2024 175.00p 182.00p 171.50p 180.50p 44,589
05/04/2024 176.00p 178.50p 173.00p 174.50p 74,347
04/04/2024 176.00p 176.00p 174.50p 174.50p 22,205
03/04/2024 174.00p 181.00p 172.00p 174.50p 51,186
02/04/2024 176.00p 176.00p 171.50p 174.50p 25,404
01/04/2024 172.00p 176.00p 172.00p 176.00p 17,933
29/03/2024 172.00p 176.00p 172.00p 176.00p 17,933
28/03/2024 172.00p 176.00p 172.00p 176.00p 17,933
27/03/2024 172.50p 179.00p 171.45p 173.00p 51,068
26/03/2024 179.50p 180.00p 174.60p 176.00p 51,665
25/03/2024 183.00p 183.00p 177.50p 178.50p 8,580
22/03/2024 182.00p 182.00p 175.00p 179.00p 72,290
21/03/2024 178.50p 180.80p 175.72p 180.00p 155,488
20/03/2024 177.00p 180.00p 175.00p 179.50p 114,072
19/03/2024 177.00p 180.00p 176.00p 177.00p 15,013

Market data

Select a section