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
  -16.00p -3.40% 455.00p 456.50p 459.00p 473.50p 455.50p 473.00p 70,352 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 707.8 40.7 39.1 11.6 384.79

Headlam (HEAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018455-16.00-3.40%455473.570,352
19 Jul 2018471+5.50+1.18%458474103,876
18 Jul 2018465.5+5.00+1.09%440.5467.51,245,986
17 Jul 2018460.5-5.00-1.07%456.5462.544,990
16 Jul 2018465.5+10.50+2.31%449465.5206,765
13 Jul 2018455-6.00-1.30%454463.532,369
12 Jul 2018461-4.00-0.86%46046319,053
11 Jul 2018465-2.00-0.43%460465.562,786
10 Jul 2018467+0.50+0.11%46247273,714
09 Jul 2018466.5-2.50-0.53%46547442,630
06 Jul 2018469-4.00-0.85%46747240,960
05 Jul 2018473-6.00-1.25%467484.5885,153
04 Jul 2018479-14.00-2.84%479492.5567,303
03 Jul 2018493+2.00+0.41%487.549853,419
02 Jul 2018491+3.00+0.61%485495.5223,582
29 Jun 2018488-9.00-1.81%48849768,941
28 Jun 2018497-10.00-1.97%49050796,510
27 Jun 2018507+2.00+0.40%495.550749,012
26 Jun 2018505+3.00+0.60%494.550544,760
25 Jun 2018502-2.00-0.40%49150232,982
22 Jun 2018504+15.00+3.07%485504291,633
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 Week462.5474440.5465.504032k1M327k-7.5-1.62%
1 Month488507440.5475.646719k1M209k-33-6.76%
3 Months454.5507430.5456.180519k4M323k0.50.11%
6 Months589600408.5462.25327k4M298k-134-22.75%
1 Year571635408.5488.98713k4M198k-116-20.32%
3 Years476.75654.5408498.85101974M116k-21.75-4.56%
5 Years357.75654.5354.25486.370934M94k97.2527.18%
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:43 V: D:20180722 22:17:19