176.00p+3.00 (+1.73%)28 Mar 2024, 17:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Headlam Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
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
Showing 1 to 50 of 253