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
  -3.50p -0.76% 458.50p 456.00p 458.50p 472.00p 455.50p 472.00p 19,305 16:29:55
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 707.8 40.7 39.1 11.7 387.83

Headlam (HEAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 2018462+4.00+0.87%457466177,516
17 Sep 2018458+2.00+0.44%454.546052,876
14 Sep 2018456-12.50-2.67%455470127,445
13 Sep 2018468.5-5.50-1.16%466475112,692
12 Sep 2018474+9.00+1.94%46147785,794
11 Sep 2018465+6.00+1.31%458.546562,569
10 Sep 2018459+4.00+0.88%45446036,687
07 Sep 20184550.000.00%450456101,438
06 Sep 2018455-4.00-0.87%450464180,534
05 Sep 2018459+7.50+1.66%450459119,768
04 Sep 2018451.5-1.50-0.33%450458279,810
03 Sep 20184530.000.00%452.546017,362
31 Aug 2018453-1.50-0.33%451455.551,409
30 Aug 2018454.5-0.50-0.11%453.545651,655
29 Aug 2018455-2.50-0.55%455459547,897
28 Aug 2018457.5+0.50+0.11%45246082,515
24 Aug 20184570.000.00%45346046,469
23 Aug 2018457+4.50+0.99%449.5457.599,926
22 Aug 2018452.5+3.00+0.67%417.5454.5259,360
21 Aug 2018449.5+2.50+0.56%44545639,207
20 Aug 2018447-1.00-0.22%44745318,049
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 Week465477454.5463.412653k178k111k-6.5-1.40%
1 Month439477417.5456.860517k548k131k19.54.44%
3 Months503507417.5465.407117k1M142k-44.5-8.85%
6 Months421507408.5451.866217k4M259k37.58.91%
1 Year580620408.5482.06063k4M207k-121.5-20.95%
3 Years491.5654.5408497.37761974M116k-33-6.71%
5 Years399.75654.5370485.910034M96k58.7514.70%
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:40 V: D:20180919 21:12:03