207.00p+5.00 (+2.48%)24 Feb 2024, 09:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Headlam Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 6, 2024206.00p210.64p206.00p206.00p17,386
Feb 5, 2024208.00p209.00p206.00p206.00p14,931
Feb 2, 2024211.00p211.00p205.84p208.00p10,365
Feb 1, 2024206.00p215.00p206.00p206.00p23,661
Jan 31, 2024212.00p212.00p206.97p207.00p1,890,818
Jan 30, 2024210.00p215.00p210.00p212.00p24,828
Jan 29, 2024214.00p214.00p209.00p210.00p72,280
Jan 26, 2024214.00p214.00p212.30p214.00p677
Jan 25, 2024213.00p217.00p212.00p213.00p8,582
Jan 24, 2024215.00p216.55p212.00p214.00p239,383
Jan 23, 2024218.00p218.00p209.00p213.50p348,397
Jan 22, 2024215.00p216.00p212.00p212.00p9,085
Jan 19, 2024219.00p220.00p215.44p220.00p22,788
Jan 18, 2024215.00p215.00p210.90p212.00p219,414
Jan 17, 2024216.00p219.55p213.00p216.00p179,837
Jan 16, 2024220.00p222.00p215.00p215.00p260,331
Jan 15, 2024218.00p223.00p218.00p221.00p7,709
Jan 12, 2024219.00p224.00p213.00p220.00p190,049
Jan 11, 2024215.00p216.00p211.50p216.00p254,996
Jan 10, 2024210.00p214.75p210.00p211.00p20,962
Jan 9, 2024212.00p214.00p210.00p210.00p37,975
Jan 8, 2024207.00p213.32p206.00p210.00p393,663
Jan 5, 2024219.00p219.50p207.00p209.00p83,710
Jan 4, 2024213.00p225.00p213.00p225.00p17,706
Jan 3, 2024216.00p217.00p210.00p213.00p31,421
Jan 2, 2024213.00p217.75p209.00p214.00p33,076
Dec 29, 2023216.00p217.79p216.00p216.00p15,150
Dec 28, 2023211.00p220.00p205.00p216.00p24,541
Dec 27, 2023204.00p212.00p204.00p212.00p16,177
Dec 22, 2023208.00p209.00p207.00p208.00p2,861
Dec 21, 2023209.00p209.00p201.64p208.00p25,115
Dec 20, 2023201.00p209.00p201.00p206.00p27,949
Dec 19, 2023202.00p207.00p199.10p202.00p154,124
Dec 18, 2023203.00p213.00p200.00p204.00p28,872
Dec 15, 2023206.00p212.44p203.00p212.00p20,283
Dec 14, 2023202.00p215.00p201.00p211.00p96,823
Dec 13, 2023204.00p206.00p199.00p200.00p28,829
Showing 1 to 50 of 252