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
  +2.00p +0.34% 589.50p 587.00p 590.00p 592.50p 580.00p 580.00p 3,937.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 654.1 35.6 33.8 17.4 498.76

Headlam (HEAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Feb 2017589.5+2.00+0.34%580592.53,937
23 Feb 2017587.5-8.00-1.34%58759832,552
22 Feb 2017595.50.000.00%594.5598490,740
21 Feb 2017595.5+1.50+0.25%59159627,761
20 Feb 2017594+1.50+0.25%59359813,066
17 Feb 2017592.5-1.50-0.25%578595.58,164
16 Feb 2017594+7.50+1.28%586.5596.582,143
15 Feb 2017586.5+0.50+0.09%585595173,364
14 Feb 2017586+2.50+0.43%586597.5167,382
13 Feb 2017583.5-11.50-1.93%57859516,357
10 Feb 2017595-5.00-0.83%590.5597.520,370
09 Feb 2017600-2.50-0.41%59261021,105
08 Feb 2017602.5+6.50+1.09%598.5610200,411
07 Feb 2017596+12.00+2.05%5845961,160,644
06 Feb 2017584-9.50-1.60%579.559539,271
03 Feb 2017593.5+26.00+4.58%56059541,506
02 Feb 2017567.5+14.50+2.62%558570221,037
01 Feb 2017553+10.00+1.84%540.5557.5270,645
31 Jan 2017543+7.00+1.31%52854450,299
30 Jan 2017536+10.00+1.90%53054094,398
27 Jan 2017526-1.00-0.19%52653823,221
26 Jan 2017527+7.00+1.35%51853047,833
25 Jan 2017520+2.00+0.39%51252891,745
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 Week578.00598.000.000.00008k491k114k11.501.99%
1 Month538.00610.000.000.00008k1M158k51.509.57%
3 Months495.00610.000.000.00001k1M85k94.5019.09%
6 Months475.00610.000.000.00001k1M77k114.5024.11%
1 Year489.25610.000.000.00001972M78k100.2520.49%
3 Years474.75610.000.000.000033M76k114.7524.17%
5 Years289.875610.000.000.000003M72k299.625103.36%
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:33 V: D:20170225 11:40:32