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
  +8.00p +1.63% 498.00p 481.75p 491.00p 498.00p 479.25p 495.00p 9,352.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 654.1 35.6 33.8 14.7 421.35

Headlam (HEAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 2016498+8.00+1.63%479.254989,352
05 Dec 2016490+5.00+1.03%483.75492.259,977
02 Dec 20164850.000.00%4754959,635
01 Dec 2016485+12.50+2.65%480.2549947,911
30 Nov 2016472.5-1.00-0.21%470479.58,343
29 Nov 2016473.5-6.75-1.41%471.5482.759,800
28 Nov 2016480.25-1.25-0.26%479484.544,302
25 Nov 2016481.5-1.50-0.31%481.5484.7552,991
24 Nov 20164830.000.00%483486.2541,525
23 Nov 2016483+4.75+0.99%48248413,083
22 Nov 2016478.25-4.75-0.98%478.25482.7563,008
21 Nov 2016483+6.25+1.31%471483.5346,058
18 Nov 2016476.75-1.50-0.31%476489.522,575
17 Nov 2016478.25-1.00-0.21%4784851,918
16 Nov 2016479.25-0.75-0.16%476.254858,799
15 Nov 2016480-4.75-0.98%4804854,920
14 Nov 2016484.750.000.00%482.25485.2520,361
11 Nov 2016484.75+3.00+0.62%48348520,901
10 Nov 2016481.75+7.50+1.58%480.25489.517,382
09 Nov 2016474.25-10.75-2.22%474.254854,738
08 Nov 2016485+3.75+0.78%47749042,401
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 Week479.00499.00470.00483.04948k48k17k19.003.97%
1 Month490.00499.00470.00482.24052k346k40k8.001.63%
3 Months465.00505.00441.75481.38102k463k61k33.007.10%
6 Months476.00510.00408.00466.9651197852k66k22.004.62%
1 Year521.00525.00408.00486.73821972M80k-23.00-4.41%
3 Years397.50550.00389.25471.917603M73k100.5025.28%
5 Years251.25550.00247.00413.008603M70k246.7598.21%
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:31 V: D:20161206 18:00:35