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
  -11.50p -2.07% 543.50p 552.00p 555.50p 566.50p 545.00p 557.50p 128,155 16:35:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 693.6 38.2 38.7 14.0 461.07

Headlam (HEAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
13 Nov 2017570-15.00-2.56%57057415,395
10 Nov 2017585-3.00-0.51%577589338,095
09 Nov 20175880.000.00%579.558824,566
08 Nov 20175880.000.00%5885887,318
07 Nov 2017588-4.50-0.76%585.558820,734
06 Nov 2017592.5+10.00+1.72%592.5592.5149,297
03 Nov 2017582.5+2.00+0.34%576589.533,959
02 Nov 2017580.5-8.00-1.36%580.559910,532
01 Nov 2017588.5-1.50-0.25%583603.5239,542
31 Oct 2017590-9.50-1.58%581599.564,722
30 Oct 2017599.5+12.50+2.13%585599.5355,720
27 Oct 2017587-16.50-2.73%582.5607.531,008
26 Oct 2017603.5-6.50-1.07%603.5603.510,307
25 Oct 2017610+7.00+1.16%60061019,783
24 Oct 2017603-0.50-0.08%60360315,784
23 Oct 2017603.5-1.00-0.17%60061314,431
20 Oct 2017604.5-3.50-0.58%600.56106,494
19 Oct 2017608-2.00-0.33%602608.588,919
18 Oct 2017610-1.50-0.25%610615.5241,593
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 Week577589545578.95696k338k95k-33.5-5.81%
1 Month600.5613545591.08076k356k87k-57-9.49%
3 Months617.5635545595.58523k364k85k-74-11.98%
6 Months637.5640.5510585.07683k364k59k-94-14.75%
1 Year477.5654.5462579.60521k1M65k6613.82%
3 Years404.5654.5400509.592633M74k13934.36%
5 Years314.75654.5302.5480.992003M63k228.7572.68%
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:41 V: D:20171118 03:11:15