U.S. Markets closed

Headlam Group plc (HEAD.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
600.50-3.50 (-0.58%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2017604.50604.50593.55600.50600.5023,130
Aug 22, 2017596.00605.00586.00604.00604.0085,508
Aug 21, 2017570.50590.00563.47590.00590.0074,338
Aug 18, 2017555.00571.00555.00570.50570.5035,658
Aug 17, 2017559.50565.00550.50558.00558.0013,008
Aug 16, 2017562.00568.50558.46559.50559.5096,549
Aug 15, 2017560.50564.20549.95553.00553.0014,921
Aug 14, 2017572.50572.50555.14560.50560.5018,370
Aug 11, 2017573.00573.00559.00560.50560.5014,544
Aug 10, 2017582.50584.32576.00578.00578.004,187
Aug 09, 2017584.00588.00582.50586.50586.505,174
Aug 08, 2017586.50587.78579.00579.50579.506,032
Aug 07, 2017581.50590.00581.50584.50584.5020,541
Aug 04, 2017575.00582.00575.00582.00582.0015,937
Aug 03, 2017585.50594.00575.00584.50584.5022,448
Aug 02, 2017589.50595.00581.00587.00587.006,119
Aug 01, 2017587.50595.00586.00587.00587.004,806
Jul 31, 2017579.00589.00577.90588.00588.005,769
Jul 28, 2017589.00589.00580.00585.00585.0017,404
Jul 27, 2017604.50604.50584.50588.00588.0029,347
Jul 26, 2017596.00599.50590.00593.00593.0069,741
Jul 25, 2017598.00603.00590.00597.00597.0036,660
Jul 24, 2017590.50601.12583.00601.00601.0025,312
Jul 21, 2017571.00596.50569.50596.50596.5062,982
Jul 20, 2017573.50585.00555.00578.00578.0011,403
Jul 19, 2017568.00580.00567.00571.50571.5036,211
Jul 18, 2017563.50569.00556.00562.00562.00194,156
Jul 17, 2017549.50550.00541.13544.00544.0029,000
Jul 14, 2017541.00544.50539.00544.00544.0049,178
Jul 13, 2017544.00545.00541.89545.00545.0074,808
Jul 12, 2017538.00548.50538.00544.00544.003,192
Jul 11, 2017541.00547.00531.00531.00531.0058,905
Jul 10, 2017537.00540.00537.00538.00538.0014,303
Jul 07, 2017541.50542.50537.00537.00537.0011,208
Jul 06, 2017539.50540.00535.00538.00538.0061,459
Jul 05, 2017535.00543.50525.50539.00539.0013,800
Jul 04, 2017540.00545.50525.00538.50538.508,886
Jul 03, 2017544.00548.00531.00535.50535.5010,933
Jun 30, 2017539.50542.75536.00538.00538.007,330
Jun 29, 2017539.00541.00530.50536.00536.0011,206
Jun 28, 2017547.50546.31536.00536.00536.005,821
Jun 27, 2017530.00554.00536.00545.50545.5028,905
Jun 26, 2017544.50538.90523.75524.35524.35111,785
Jun 23, 2017515.50539.50514.50534.00534.00453,401
Jun 22, 2017520.00522.00515.50517.50517.504,927
Jun 21, 2017518.00528.50515.00518.50518.506,704
Jun 20, 2017520.50538.50517.00520.00520.0011,300
Jun 19, 2017531.50536.25501.38526.00526.00100,203
Jun 16, 2017550.00570.00524.00524.00524.0073,378
Jun 15, 2017585.00585.00548.00550.00550.0036,145
Jun 14, 2017585.00589.50573.50573.50573.5024,274
Jun 13, 2017563.00579.50563.00567.00567.0010,557
Jun 12, 2017574.00574.00560.00566.00566.008,052
Jun 09, 2017566.00582.50553.20574.50574.5013,176
Jun 08, 2017573.50579.00562.00563.00563.007,723
Jun 07, 2017583.50585.45562.00576.00576.005,993
Jun 06, 2017565.00570.63558.50565.00565.0049,351
Jun 05, 2017580.00580.00565.00571.50571.5040,951
Jun 02, 2017583.00588.60565.00572.00572.0043,926
Jun 01, 2017602.00602.00570.00570.00570.0076,288
Jun 01, 201715.85 Dividend
May 31, 2017612.00625.00603.00604.50588.6544,336
May 30, 2017615.00620.50610.00610.00594.0152,935
May 26, 2017615.50621.12610.00615.00598.8711,590
May 25, 2017635.50635.50617.50617.50601.3123,462
May 24, 2017638.50639.00630.41638.50621.767,680
May 23, 2017638.00640.50635.50638.50621.768,038
May 22, 2017639.00639.00633.82636.00619.327,243
May 19, 2017637.50638.50630.63632.00615.4311,894
May 18, 2017635.00635.00629.50631.00614.4632,821
May 17, 2017632.00634.50630.50632.00615.4323,302
May 16, 2017635.50640.00631.32632.00615.43227,235
May 15, 2017645.00645.00638.50639.00622.2514,372
May 12, 2017636.00645.00628.20640.00623.223,371
May 11, 2017633.50644.50633.50644.00627.1120,859
May 10, 2017639.50644.50628.50634.00617.3813,699
May 09, 2017637.50645.00637.47644.00627.1110,619
May 08, 2017646.50646.50635.00638.00621.2710,553
May 05, 2017646.50647.00625.00636.50619.8113,077
May 04, 2017646.50654.00628.40636.50619.8132,022
May 03, 2017650.50654.50637.50638.00621.2720,298
May 02, 2017640.50651.50637.50651.50634.4220,489
Apr 28, 2017629.50644.50628.88641.00624.1929,927
Apr 27, 2017631.00632.50629.50630.00613.486,014
Apr 26, 2017629.00638.00627.39633.50616.898,882
Apr 25, 2017631.50638.00628.00629.50612.9939,978
Apr 24, 2017643.00644.25625.00633.50616.8949,667
Apr 21, 2017635.50638.11632.54638.00621.279,461
Apr 20, 2017639.50644.00631.00640.50623.7123,218
Apr 19, 2017638.50639.00630.97633.75617.1336,058
Apr 18, 2017636.00644.50622.00632.50615.9221,083
Apr 13, 2017624.00636.00620.00636.00619.3214,422
Apr 12, 2017618.00624.00615.00623.50607.154,654
Apr 11, 2017616.50625.00614.31624.00607.6450,416
Apr 10, 2017620.00624.00612.00620.50604.2335,308
Apr 07, 2017623.50627.60620.87626.50610.0715,663
Apr 06, 2017619.00624.00610.84623.50607.1525,454
Apr 05, 2017624.00624.00615.00620.50604.23126,280
Apr 04, 2017625.00625.00615.91624.00607.6422,412
Apr 03, 2017615.50623.50603.88623.00606.669,589
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...