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
  -1.00p -0.19% 530.00p 529.50p 531.50p 534.50p 527.50p 532.50p 24,333 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 693.6 38.2 38.7 13.7 449.70

Headlam (HEAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Dec 2017530-1.00-0.19%527.5534.524,333
12 Dec 2017531-1.00-0.19%52853446,279
11 Dec 2017532+4.00+0.76%52953545,272
08 Dec 2017528+1.00+0.19%52253235,373
07 Dec 2017527+1.00+0.19%521529.581,559
06 Dec 2017526-3.00-0.57%52654524,252
05 Dec 2017529-13.00-2.40%525550.543,512
04 Dec 2017542-3.50-0.64%54255038,452
01 Dec 2017545.5+5.50+1.02%54355012,672
30 Nov 2017540-7.00-1.28%538.5546.598,199
29 Nov 2017547+2.00+0.37%547548.5204,085
28 Nov 2017545+9.50+1.77%540.55456,698
27 Nov 2017535.5+0.50+0.09%535.5554.59,953
24 Nov 2017535-15.50-2.82%535556.514,393
23 Nov 2017550.5+9.00+1.66%535.5558.512,101
22 Nov 2017541.50.000.00%535.5554161,002
21 Nov 2017541.5-6.00-1.10%54055017,169
20 Nov 2017547.5+4.00+0.74%547.5564.562,585
17 Nov 2017543.5-11.50-2.07%543.5566.588,155
16 Nov 2017555-11.00-1.94%549.556766,918
15 Nov 2017566-8.50-1.48%566574.56,040
14 Nov 2017574.5+4.50+0.79%551577.550,220
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 Week529545521528.815824k82k47k10.19%
1 Month574.5574.5521540.69176k204k54k-44.5-7.75%
3 Months580620521584.91253k356k76k-50-8.62%
6 Months585635510579.35033k364k63k-55-9.40%
1 Year470654.5462581.67151k1M66k6012.77%
3 Years410654.5404511.154533M74k12029.27%
5 Years324654.5315482.206003M64k20663.58%
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:20171214 04:29:12