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 +0.60% 587.00p 585.00p 589.50p 592.00p 584.50p 589.50p 63,095 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 693.6 38.2 38.7 15.2 497.97

Headlam (HEAD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2017587+3.50+0.60%584.559263,095
18 Sep 2017583.5+11.50+2.01%565.5588.5207,549
15 Sep 2017572-8.00-1.38%56858036,357
14 Sep 2017580+7.00+1.22%570580.5134,205
13 Sep 2017573-7.50-1.29%5705854,448
12 Sep 2017580.5+3.00+0.52%573589.5363,802
11 Sep 2017577.5-16.50-2.78%57759424,515
08 Sep 2017594+3.50+0.59%591614.5197,745
07 Sep 2017590.5-18.00-2.96%590.5619.5222,876
06 Sep 2017608.5-9.50-1.54%60562014,631
05 Sep 2017618-2.00-0.32%613629.58,056
04 Sep 2017620-4.50-0.72%614.563518,010
01 Sep 2017624.5-2.00-0.32%624634.526,107
31 Aug 2017626.5-4.50-0.71%624.5635106,298
30 Aug 2017631+4.00+0.64%617.563216,022
29 Aug 2017627+8.50+1.37%620.563525,790
25 Aug 2017618.5+7.00+1.14%612621.525,384
24 Aug 2017611.5+11.00+1.83%59062021,550
23 Aug 2017600.5-3.50-0.58%597604.523,130
22 Aug 2017604+14.00+2.37%58660485,508
21 Aug 2017590+19.50+3.42%566.559074,338
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 Week578592565.5580.78564k364k149k91.56%
1 Month596635565.5592.41604k364k82k-9-1.51%
3 Months530635525578.21673k364k50k5710.75%
6 Months650654.5510586.55453k364k40k-63-9.69%
1 Year465.75654.5456559.52591k1M61k121.2526.03%
3 Years435.75654.5390501.240433M70k151.2534.71%
5 Years315654.5295462.033403M66k27286.35%
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:20170920 05:47:05