1. Share Prices

  2. Headlam Group PLC (HEAD)

131.50p+0.50 (+0.38%)21 Nov 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Headlam Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 2024138.50p138.50p129.63p131.00p224,594
Nov 19, 2024135.00p138.50p133.00p133.00p76,169
Nov 18, 2024135.00p137.50p134.50p135.00p62,648
Nov 15, 2024135.00p137.50p135.00p135.00p27,138
Nov 14, 2024134.00p138.50p134.00p135.00p11,240
Nov 13, 2024136.00p136.00p133.58p134.00p71,890
Nov 12, 2024136.00p137.88p136.00p136.00p4,146
Nov 11, 2024136.50p136.60p136.41p136.50p12,650
Nov 8, 2024138.00p138.00p136.00p137.00p15,938
Nov 7, 2024136.00p137.13p136.00p136.00p23,074
Nov 6, 2024136.00p137.63p136.00p136.00p21,110
Nov 5, 2024135.00p137.75p134.00p136.00p35,766
Nov 4, 2024133.00p134.50p129.64p133.50p998,422
Nov 1, 2024130.50p131.00p129.00p129.00p66,671
Oct 31, 2024130.50p131.00p130.50p131.00p59,747
Oct 30, 2024129.00p131.00p129.00p130.50p249,840
Oct 29, 2024130.00p130.00p129.00p129.50p29,565
Oct 28, 2024130.00p133.00p127.50p133.00p13,879
Oct 25, 2024127.00p129.50p127.00p127.00p18,952
Oct 24, 2024130.00p130.00p130.00p130.00p14,560
Oct 23, 2024130.00p131.30p127.30p130.00p53,299
Oct 22, 2024128.00p130.00p127.00p127.00p173,230
Oct 21, 2024128.50p129.50p127.00p127.00p21,599
Oct 18, 2024130.00p130.00p127.45p130.00p37,791
Oct 17, 2024127.00p129.00p126.00p129.00p2,610,238
Oct 16, 2024133.00p129.00p127.00p127.00p43,870
Oct 15, 2024133.00p133.00p128.50p128.50p66,306
Oct 14, 2024131.00p133.00p129.58p131.00p32,980
Oct 11, 2024133.00p133.50p131.25p131.50p113,171
Oct 10, 2024133.00p133.50p129.81p133.50p51,416
Oct 9, 2024132.00p134.59p129.00p131.00p51,675
Oct 8, 2024134.00p135.30p131.50p131.50p157,193
Oct 7, 2024134.50p138.25p133.00p134.00p60,523
Oct 4, 2024134.00p137.50p134.00p134.00p58,070
Oct 3, 2024134.00p138.00p132.63p137.00p108,593
Oct 2, 2024134.50p137.29p132.71p135.50p76,586
Oct 1, 2024138.00p138.00p133.66p136.00p60,234
Sep 30, 2024137.50p139.75p134.50p134.50p23,041
Sep 27, 2024137.00p141.00p130.00p137.00p150,824
Sep 26, 2024136.00p141.00p135.97p136.50p65,020
Sep 25, 2024136.00p139.50p136.00p138.00p50,398
Sep 24, 2024138.50p140.75p136.50p136.50p24,428
Sep 23, 2024137.00p140.66p136.77p140.00p52,475
Sep 20, 2024144.00p145.63p137.00p140.50p98,707
Sep 19, 2024145.00p146.00p144.00p144.00p9,621
Sep 18, 2024146.00p148.00p145.00p146.50p14,578
Sep 17, 2024145.50p149.50p140.00p146.50p1,076,708
Sep 16, 2024150.00p154.00p150.00p153.50p13,141
Sep 13, 2024153.50p153.50p150.00p150.00p11,021
Sep 12, 2024151.00p153.50p150.50p150.75p25,555
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37