Share Name Share Symbol Market Type Share ISIN Share Description
Headlam Group LSE:HEAD London Ordinary Share GB0004170089 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +16.50p +3.19% 534.00p 525.00p 529.50p 540.00p 515.00p 515.50p 477,966 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 693.6 38.2 38.7 13.8 451.92

Headlam (HEAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017534+16.50+3.19%515540453,401
22 Jun 2017517.5-1.00-0.19%5155224,927
21 Jun 2017518.5-1.50-0.29%515528.56,200
20 Jun 2017520-6.00-1.14%517538.552,784
19 Jun 2017526+2.00+0.38%510531.5119,629
16 Jun 2017524-26.00-4.73%52457071,724
15 Jun 2017550-23.50-4.10%54858536,145
14 Jun 2017573.5+6.50+1.15%573.5589.524,274
13 Jun 2017567+1.00+0.18%563579.510,557
12 Jun 2017566-8.50-1.48%5605748,052
09 Jun 2017574.5+11.50+2.04%559582.513,176
08 Jun 2017563-13.00-2.26%5625797,723
07 Jun 2017576+11.00+1.95%562584.55,993
06 Jun 2017565-6.50-1.14%56056549,351
05 Jun 2017571.5-0.50-0.09%56558040,951
02 Jun 2017572+2.00+0.35%56558348,926
01 Jun 2017570-34.50-5.71%57060276,288
31 May 2017604.5-5.50-0.90%60362544,336
30 May 2017610-5.00-0.81%610620.552,935
26 May 2017615-2.50-0.40%610620.511,590
25 May 2017617.5-21.00-3.29%617.5635.523,462
Download more Headlam Group Historical Data

Headlam Group (HEAD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5505705100.00005k478k51k-16-2.91%
1 Month615.56255100.00005k478k36k-81.5-13.24%
3 Months629.5654.55100.00003k478k31k-95.5-15.17%
6 Months485.25654.54700.00001k1M70k48.7510.05%
1 Year462654.54080.00001971M67k7215.58%
3 Years416.75654.53900.000033M69k117.2528.13%
5 Years285654.52650.000003M70k24987.37%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20170625 14:07:35