1. Share Prices

  2. Headlam Group PLC (HEAD)

172.50p-1.00 (-0.58%)18 Apr 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Headlam Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024173.00p173.26p171.00p172.50p61,731
Apr 17, 2024174.00p174.99p171.50p173.50p46,649
Apr 16, 2024171.50p174.50p170.50p174.00p219,401
Apr 15, 2024173.00p175.50p170.00p175.50p206,561
Apr 12, 2024172.50p180.50p170.50p172.00p205,404
Apr 11, 2024172.50p182.00p172.50p172.50p11,115
Apr 10, 2024172.00p177.99p172.00p172.00p57,482
Apr 9, 2024175.00p181.50p172.60p175.00p50,370
Apr 8, 2024175.00p182.00p171.50p180.50p46,459
Apr 5, 2024176.00p178.50p173.00p174.50p74,844
Apr 4, 2024176.00p174.50p174.50p174.50p12,851
Apr 3, 2024174.00p181.00p172.00p174.50p51,186
Apr 2, 2024176.00p176.00p171.50p174.50p25,628
Mar 28, 2024172.00p176.00p172.00p176.00p18,607
Mar 27, 2024172.50p179.00p171.44p173.00p52,521
Mar 26, 2024179.50p180.00p174.60p176.00p51,665
Mar 25, 2024183.00p183.00p177.50p178.50p8,580
Mar 22, 2024182.00p182.00p175.00p179.00p73,392
Mar 21, 2024178.50p180.80p175.72p180.00p156,128
Mar 20, 2024177.00p180.00p175.00p179.50p114,712
Mar 19, 2024177.00p180.00p176.00p177.00p15,653
Mar 18, 2024181.50p186.00p177.00p177.00p60,493
Mar 15, 2024185.00p186.63p180.00p181.00p79,614
Mar 14, 2024186.00p188.60p185.00p186.00p26,262
Mar 13, 2024184.50p188.10p183.00p183.00p38,845
Mar 12, 2024187.00p188.28p184.00p184.00p133,603
Mar 11, 2024190.50p191.97p185.00p185.00p82,405
Mar 8, 2024186.50p192.50p186.50p192.50p59,437
Mar 7, 2024186.50p191.00p186.50p187.50p123,755
Mar 6, 2024195.50p195.93p185.00p185.00p191,520
Mar 5, 2024170.00p200.84p170.00p197.00p268,027
Mar 4, 2024201.00p205.00p197.07p205.00p38,404
Mar 1, 2024195.50p201.68p195.50p201.00p9,540
Feb 29, 2024199.50p205.00p190.00p192.00p90,586
Feb 28, 2024204.00p209.00p199.00p200.00p70,553
Feb 27, 2024201.00p206.99p201.00p201.00p43,476
Feb 26, 2024200.00p204.00p200.00p204.00p108,815
Feb 23, 2024203.00p209.50p200.00p202.00p217,472
Feb 22, 2024210.00p210.00p200.43p210.00p103,479
Feb 21, 2024201.00p213.00p201.00p201.00p21,446
Feb 20, 2024201.00p205.64p200.00p201.00p8,158
Feb 19, 2024203.00p207.54p200.00p200.00p21,450
Feb 16, 2024205.00p206.20p200.85p205.00p19,175
Feb 15, 2024203.00p213.00p202.00p204.00p38,384
Feb 14, 2024202.00p208.00p202.00p202.00p199,385
Feb 13, 2024205.00p208.00p204.00p204.00p118,041
Feb 12, 2024206.00p208.00p202.53p206.00p181,094
Feb 9, 2024206.00p211.00p206.00p206.00p3,375
Feb 8, 2024206.00p211.00p206.00p206.00p64,545
Feb 7, 2024206.00p210.00p205.18p206.00p67,987
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.