176.00p+3.00 (+1.73%)28 Mar 2024, 17:05
Headlam Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 172.00p | 176.00p | 172.00p | 176.00p | 18,607 |
Mar 27, 2024 | 172.50p | 179.00p | 171.44p | 173.00p | 52,521 |
Mar 26, 2024 | 179.50p | 180.00p | 174.60p | 176.00p | 51,665 |
Mar 25, 2024 | 183.00p | 183.00p | 177.50p | 178.50p | 8,580 |
Mar 22, 2024 | 182.00p | 182.00p | 175.00p | 179.00p | 73,392 |
Mar 21, 2024 | 178.50p | 180.80p | 175.72p | 180.00p | 156,128 |
Mar 20, 2024 | 177.00p | 180.00p | 175.00p | 179.50p | 114,712 |
Mar 19, 2024 | 177.00p | 180.00p | 176.00p | 177.00p | 15,653 |
Mar 18, 2024 | 181.50p | 186.00p | 177.00p | 177.00p | 60,493 |
Mar 15, 2024 | 185.00p | 186.63p | 180.00p | 181.00p | 79,614 |
Mar 14, 2024 | 186.00p | 188.60p | 185.00p | 186.00p | 26,262 |
Mar 13, 2024 | 184.50p | 188.10p | 183.00p | 183.00p | 38,845 |
Mar 12, 2024 | 187.00p | 188.28p | 184.00p | 184.00p | 133,603 |
Mar 11, 2024 | 190.50p | 191.97p | 185.00p | 185.00p | 82,405 |
Mar 8, 2024 | 186.50p | 192.50p | 186.50p | 192.50p | 59,437 |
Mar 7, 2024 | 186.50p | 191.00p | 186.50p | 187.50p | 123,755 |
Mar 6, 2024 | 195.50p | 195.93p | 185.00p | 185.00p | 191,520 |
Mar 5, 2024 | 170.00p | 200.84p | 170.00p | 197.00p | 268,027 |
Mar 4, 2024 | 201.00p | 205.00p | 197.07p | 205.00p | 38,404 |
Mar 1, 2024 | 195.50p | 201.68p | 195.50p | 201.00p | 9,540 |
Feb 29, 2024 | 199.50p | 205.00p | 190.00p | 192.00p | 90,586 |
Feb 28, 2024 | 204.00p | 209.00p | 199.00p | 200.00p | 70,553 |
Feb 27, 2024 | 201.00p | 206.99p | 201.00p | 201.00p | 43,476 |
Feb 26, 2024 | 200.00p | 204.00p | 200.00p | 204.00p | 108,815 |
Feb 23, 2024 | 203.00p | 209.50p | 200.00p | 202.00p | 217,472 |
Feb 22, 2024 | 210.00p | 210.00p | 200.43p | 210.00p | 103,479 |
Feb 21, 2024 | 201.00p | 213.00p | 201.00p | 201.00p | 21,446 |
Feb 20, 2024 | 201.00p | 205.64p | 200.00p | 201.00p | 8,158 |
Feb 19, 2024 | 203.00p | 207.54p | 200.00p | 200.00p | 21,450 |
Feb 16, 2024 | 205.00p | 206.20p | 200.85p | 205.00p | 19,175 |
Feb 15, 2024 | 203.00p | 213.00p | 202.00p | 204.00p | 38,384 |
Feb 14, 2024 | 202.00p | 208.00p | 202.00p | 202.00p | 199,385 |
Feb 13, 2024 | 205.00p | 208.00p | 204.00p | 204.00p | 118,041 |
Feb 12, 2024 | 206.00p | 208.00p | 202.53p | 206.00p | 181,094 |
Feb 9, 2024 | 206.00p | 211.00p | 206.00p | 206.00p | 3,375 |
Feb 8, 2024 | 206.00p | 211.00p | 206.00p | 206.00p | 64,545 |
Feb 7, 2024 | 206.00p | 210.00p | 205.18p | 206.00p | 67,987 |
Feb 6, 2024 | 206.00p | 210.64p | 206.00p | 206.00p | 17,386 |
Feb 5, 2024 | 208.00p | 209.00p | 206.00p | 206.00p | 14,931 |
Feb 2, 2024 | 211.00p | 211.00p | 205.84p | 208.00p | 10,365 |
Feb 1, 2024 | 206.00p | 215.00p | 206.00p | 206.00p | 23,661 |
Jan 31, 2024 | 212.00p | 212.00p | 206.97p | 207.00p | 1,890,818 |
Jan 30, 2024 | 210.00p | 215.00p | 210.00p | 212.00p | 24,828 |
Jan 29, 2024 | 214.00p | 214.00p | 209.00p | 210.00p | 72,280 |
Jan 26, 2024 | 214.00p | 214.00p | 212.30p | 214.00p | 677 |
Jan 25, 2024 | 213.00p | 217.00p | 212.00p | 213.00p | 8,582 |
Jan 24, 2024 | 215.00p | 216.55p | 212.00p | 214.00p | 239,383 |
Jan 23, 2024 | 218.00p | 218.00p | 209.00p | 213.50p | 348,397 |
Jan 22, 2024 | 215.00p | 216.00p | 212.00p | 212.00p | 9,085 |
Jan 19, 2024 | 219.00p | 220.00p | 215.44p | 220.00p | 22,788 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.