Headlam Group Plc (HEAD)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -1.04166666667 | 144 | 147 | 139 | 57334 | 143.11918761 | DE |
| 4 | 2.5 | 1.78571428571 | 140 | 147 | 132 | 226720 | 136.91019673 | DE |
| 12 | -34 | -19.2634560907 | 176.5 | 182 | 132 | 190965 | 152.75019445 | DE |
| 26 | -72.5 | -33.7209302326 | 215 | 218 | 132 | 150761 | 170.79719381 | DE |
| 52 | -104.5 | -42.3076923077 | 247 | 247 | 132 | 110261 | 182.6548317 | DE |
| 156 | -348.5 | -70.9775967413 | 491 | 538 | 132 | 92017 | 273.32957511 | DE |
| 260 | -318.5 | -69.0889370933 | 461 | 560 | 132 | 101027 | 319.30149399 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 142.5 | 1.75 | 1.24 | 145 | 145 | 141.5 | 22946 |
| 1721406600 | 140.75 | -3.75 | -2.60 | 143 | 143 | 140.75 | 17013 |
| 1721320200 | 144.5 | 1.5 | 1.05 | 143.5 | 144.5 | 143 | 68627 |
| 1721233800 | 143 | -2.5 | -1.72 | 147 | 147 | 143 | 15503 |
| 1721147400 | 145.5 | 6 | 4.30 | 139 | 145.5 | 139 | 103143 |
| 1721061000 | 139.5 | -2.5 | -1.76 | 144 | 144 | 139.5 | 82386 |
| 1720801800 | 142 | 7 | 5.19 | 139.5 | 143 | 137 | 104172 |
| 1720715400 | 135 | 0 | 0.00 | 135 | 135 | 135 | 25121 |
| 1720629000 | 135 | -2.5 | -1.82 | 137 | 139.5 | 135 | 31397 |
| 1720542600 | 137.5 | 0 | 0.00 | 138.5 | 138.5 | 137.5 | 26438 |
| 1720456200 | 137.5 | -1.5 | -1.08 | 140 | 140 | 137.5 | 16697 |
| 1720197000 | 139 | 0 | 0.00 | 140 | 140 | 139 | 367366 |
| 1720110600 | 139 | 2.5 | 1.83 | 136 | 140 | 136 | 157899 |
| 1720024200 | 136.5 | 0.5 | 0.37 | 135 | 137.5 | 135 | 370614 |
| 1719937800 | 136 | 0 | 0.00 | 139 | 139 | 135 | 45162 |
| 1719851400 | 136 | -1 | -0.73 | 137.5 | 137.5 | 135 | 254596 |
| 1719592200 | 137 | 0.5 | 0.37 | 137 | 137 | 135 | 92033 |
| 1719505800 | 136.5 | 3.5 | 2.63 | 134.5 | 139.5 | 132 | 1962523 |
| 1719419400 | 133 | -7 | -5.00 | 138 | 138 | 132 | 666558 |
| 1719333000 | 140 | -1 | -0.71 | 140.5 | 140.5 | 140 | 17342 |
| 1719246600 | 141 | 1 | 0.71 | 140 | 141.5 | 138 | 109802 |
| 1718987400 | 140 | -4 | -2.78 | 141 | 141 | 140 | 40124 |
| 1718901000 | 144 | 0 | 0.00 | 145 | 145 | 140.5 | 60434 |
| 1718814600 | 144 | 0 | 0.00 | 145.5 | 145.5 | 144 | 80340 |
| 1718728200 | 144 | 0.5 | 0.35 | 144.5 | 144.5 | 144 | 10363 |
| 1718641800 | 143.5 | -2.5 | -1.71 | 145.5 | 145.5 | 143.5 | 42107 |
| 1718382600 | 146 | 0 | 0.00 | 146 | 146 | 146 | 18294 |
| 1718296200 | 146 | -6 | -3.95 | 148.5 | 148.5 | 146 | 266606 |
| 1718209800 | 152 | 0 | 0.00 | 158 | 158 | 150.5 | 34965 |
| 1718123400 | 152 | 2 | 1.33 | 153 | 153.5 | 150.5 | 32671 |
| 1718037000 | 150 | -2 | -1.32 | 150 | 159.5 | 150 | 47697 |
| 1717777800 | 152 | -0.5 | -0.33 | 152.5 | 158 | 152 | 28616 |
| 1717691400 | 152.5 | -4 | -2.56 | 156.5 | 156.5 | 147 | 48912 |
| 1717605000 | 156.5 | 0 | 0.00 | 157.5 | 157.5 | 155 | 31131 |
| 1717518600 | 156.5 | -2.5 | -1.57 | 164.5 | 164.5 | 156.5 | 11802 |
| 1717432200 | 159 | 2 | 1.27 | 158 | 166 | 158 | 77880 |
| 1717173000 | 157 | 2.5 | 1.62 | 155 | 158.5 | 155 | 52097 |
| 1717086600 | 154.5 | -5.5 | -3.44 | 159 | 159.5 | 154.5 | 185450 |
| 1717000200 | 160 | -2 | -1.23 | 167.5 | 167.5 | 160 | 40315 |
| 1716913800 | 162 | -1 | -0.61 | 163 | 164 | 162 | 12177 |
| 1716568200 | 163 | 0 | 0.00 | 163 | 163 | 162.5 | 113576 |
| 1716481800 | 163 | 1.5 | 0.93 | 161 | 163 | 161 | 21631 |
| 1716395400 | 161.5 | -1.5 | -0.92 | 162.5 | 162.5 | 161.5 | 128409 |
| 1716309000 | 163 | 2.5 | 1.56 | 166 | 166 | 162 | 54342 |
| 1716222600 | 160.5 | 1.5 | 0.94 | 159 | 162 | 159 | 41226 |
| 1715963400 | 159 | 0 | 0.00 | 160 | 162 | 159 | 90519 |
| 1715877000 | 159 | 1 | 0.63 | 160 | 160 | 158 | 230318 |
| 1715790600 | 158 | 1 | 0.64 | 156.5 | 160 | 156.5 | 669400 |
| 1715704200 | 157 | -19.5 | -11.05 | 155 | 161.5 | 151.5 | 1763402 |
| 1715617800 | 176.5 | -1.5 | -0.84 | 175.5 | 176.5 | 175.5 | 30441 |
| 1715358600 | 178 | -4 | -2.20 | 178 | 178 | 175.5 | 52027 |
| 1715272200 | 182 | 3 | 1.68 | 174 | 182 | 174 | 37890 |
| 1715185800 | 179 | 1 | 0.56 | 180 | 180 | 179 | 62568 |
| 1715099400 | 178 | 1 | 0.56 | 173 | 178 | 173 | 1903970 |
| 1714753800 | 177 | -3 | -1.67 | 177 | 177 | 177 | 42187 |
| 1714667400 | 180 | 0.5 | 0.28 | 180 | 180 | 180 | 18404 |
| 1714581000 | 179.5 | 3.5 | 1.99 | 176.5 | 179.5 | 176 | 28256 |
| 1714494600 | 176 | 0 | 0.00 | 176 | 176 | 176 | 118293 |
| 1714408200 | 176 | -1 | -0.56 | 176.5 | 176.5 | 176 | 12744 |
| 1714149000 | 177 | 0 | 0.00 | 177 | 177 | 177 | 8438 |
| 1714062600 | 177 | -3.5 | -1.94 | 181 | 181 | 175 | 57667 |
| 1713976200 | 180.5 | 7 | 4.03 | 173.5 | 180.5 | 173.5 | 21171 |
| 1713889800 | 173.5 | -3.5 | -1.98 | 178.5 | 179.5 | 173.5 | 326291 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
