Headlam Group Plc Historical Data - HEAD | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Headlam Group Plc (HEAD)
Headlam Group Plc (HEAD) Historical

Headlam Group Plc (HEAD)

118.00

0.00

( 0.00% )

Updated: 08:02:22

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-7	-5.6	125	126.25	118	52835	121.65234672	DE
4	-21	-15.1079136691	139	140	118	41233	129.26434229	DE
12	-13.5	-10.2661596958	131.5	147.5	118	62644	131.3932681	DE
26	-29.5	-20	147.5	154	118	94765	134.10513974	DE
52	-85	-41.8719211823	203	210	118	113156	148.68671278	DE
156	-311	-72.4941724942	429	430	118	100076	228.32770945	DE
260	-427	-78.3486238532	545	549	118	103040	286.12085144	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739554200	118	-2	-1.67	119	119	118	15485
1739467800	120	2	1.69	124	124	119	91438
1739381400	118	-5.5	-4.45	124	124	118	41081
1739295000	123.5	-2.75	-2.18	125	125	120	64159
1739208600	126.25	1.25	1.00	125	126.25	125	52014
1738949400	125	-2.5	-1.96	128	128	125	2205
1738863000	127.5	-1.5	-1.16	127	128.5	127	41730
1738776600	129	-0.25	-0.19	128	129	128	19111
1738690200	129.25	1.25	0.98	130	130	128.5	12591
1738603800	128	-2	-1.54	128	130	120.5	96809
1738344600	130	-1	-0.76	130.5	130.5	129	70268
1738258200	131	-1	-0.76	133	134.5	131	33791
1738171800	132	-1	-0.75	134	134	132	6779
1738085400	133	-1	-0.75	134	137	133	26291
1737999000	134	-3	-2.19	135	135	134	65111
1737739800	137	-1.5	-1.08	139	139	134	20125
1737653400	138.5	1.5	1.09	137	138.5	132.5	49910
1737567000	137	-2.5	-1.79	136	140	136	53881
1737480600	139.5	-0.5	-0.36	139	139.5	137	23259
1737394200	140	-2	-1.41	139	140	139	38621
1737135000	142	1	0.71	142	142	142	3363
1737048600	141	1.5	1.08	140.5	141.5	140.5	40762
1736962200	139.5	0.5	0.36	138.5	139.5	138.5	16159
1736875800	139	2	1.46	139	140	139	26081
1736789400	137	-3.5	-2.49	140	140	137	100137
1736530200	140.5	1	0.72	139	141.5	139	43943
1736443800	139.5	1.5	1.09	138	140	138	20859
1736357400	138	-3	-2.13	141	141	138	32719
1736271000	141	-0.5	-0.35	140.5	141	140	15752
1736184600	141.5	-1	-0.70	142	142.5	141	9640
1735925400	142.5	1.5	1.06	140	144.5	140	43064
1735839000	141	-1	-0.70	141	143	140.5	22105
1735666200	142	2	1.43	141.5	142	141	20870
1735579800	140	0	0.00	140	141.5	138	43713
1735320600	140	3	2.19	145.5	145.5	137	18726
1735061400	137	0	0.00	137.5	139	137	7021
1734975000	137	-2.5	-1.79	138	138	137	40864
1734715800	139.5	8	6.08	135	147.5	135	227668
1734629400	131.5	0	0.00	130	131.5	129	23263
1734543000	131.5	-3.5	-2.59	131.5	131.5	131.5	19000
1734456600	135	2.5	1.89	133.5	135	132.5	20444
1734370200	132.5	1.5	1.15	132	132.5	132	16237
1734111000	131	1	0.77	132	132	129.5	19475
1734024600	130	2.5	1.96	127.5	130.5	127.5	148338
1733938200	127.5	1.5	1.19	126	127.5	126	168179
1733851800	126	1	0.80	125	126	124	225658
1733765400	125	-1	-0.79	125	125	125	58398
1733506200	126	0	0.00	125	126	125	64019
1733419800	126	-5.5	-4.18	125	128	125	273362
1733333400	131.5	1.5	1.15	130.5	131.5	127.5	192281
1733247000	130	-0.5	-0.38	130.5	133	130	78107
1733160600	130.5	-2	-1.51	130.5	131	130.5	89458
1732901400	132.5	0.5	0.38	132.5	132.5	132.5	19168
1732815000	132	1.5	1.15	130	132	130	81451
1732728600	130.5	-1	-0.76	132	132	130	135654
1732642200	131.5	-1.5	-1.13	133.5	134	131.5	246204
1732555800	133	-0.5	-0.37	131.5	133	131	133905
1732296600	133.5	2	1.52	132.5	135	132.5	20065
1732210200	131.5	0.5	0.38	131	132.5	131	103211
1732123800	131	-2	-1.50	138.5	138.5	130	199594
1732037400	133	-2	-1.48	135	135	133	76169
1731951000	135	0	0.00	135	135.5	134.5	62648

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions