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
  +12.00p +2.15% 570.00p 565.50p 574.50p 570.50p 555.00p 555.00p 24,717 15:27:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 693.6 38.2 38.7 14.7 483.51

Headlam (HEAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 2017558-1.50-0.27%55856513,008
16 Aug 2017559.5+6.50+1.18%559.5568.596,549
15 Aug 2017553-7.50-1.34%552560.514,921
14 Aug 2017560.50.000.00%557572.518,370
11 Aug 2017560.5-17.50-3.03%55957314,544
10 Aug 2017578-8.50-1.45%576582.54,187
09 Aug 2017586.5+7.00+1.21%582.55885,174
08 Aug 2017579.5-5.00-0.86%579586.56,032
07 Aug 2017584.5+2.50+0.43%581.559020,541
04 Aug 2017582-2.50-0.43%57558215,937
03 Aug 2017584.5-2.50-0.43%57559422,448
02 Aug 20175870.000.00%58159517,077
01 Aug 2017587-1.00-0.17%58659510,174
31 Jul 2017588+3.00+0.51%5795895,769
28 Jul 2017585-3.00-0.51%58058917,404
27 Jul 2017588-5.00-0.84%584.5604.529,572
26 Jul 2017593-4.00-0.67%590599.581,580
25 Jul 2017597-4.00-0.67%590601.536,660
24 Jul 2017601+4.50+0.75%58360125,312
21 Jul 2017596.5+18.50+3.20%571596.562,982
20 Jul 2017578+6.50+1.14%5555856,523
19 Jul 2017571.5+9.50+1.69%56758036,211
18 Jul 2017562+18.00+3.31%556568195,656
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 Week573573552558.968913k97k31k-3-0.52%
1 Month571604.5552581.45204k97k26k-1-0.18%
3 Months615.5625510557.58483k196k36k-45.5-7.39%
6 Months578654.5510594.55973k816k49k-8-1.38%
1 Year442654.5441.75538.02541k1M66k12828.96%
3 Years406654.5390497.391033M69k16440.39%
5 Years304.5654.5295456.414403M66k265.587.19%
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:20170818 14:42:40