Headlam Group Plc Historical Data - HEAD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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

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

Headlam Group Plc (HEAD)

77.00

0.80

(1.05%)

Closed 29 April 1:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-5.6	-6.77966101695	82.6	82.6	76.2	121825	77.5203597	DE
4	-16	-17.2043010753	93	93	76.2	95441	83.03272184	DE
12	-51	-39.84375	128	130	76.2	86331	96.45318899	DE
26	-53	-40.7692307692	130	147.5	76.2	81500	114.78322709	DE
52	-99.5	-56.3739376771	176.5	182	76.2	115561	135.44701198	DE
156	-293	-79.1891891892	370	372	76.2	99286	209.10037397	DE
260	-226	-74.5874587459	303	538	76.2	102777	277.74362352	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745598600	76.2	0	0.00	76.2	78	76.2	143674
1745512200	76.2	-3.2	-4.03	78.8	79	76.2	152589
1745425800	79.4	-0.6	-0.75	80	80	79	137553
1745339400	80	-2.6	-3.15	82.6	82.6	80	53485
1744907400	82.6	1.2	1.47	82.6	82.6	82.6	7122
1744821000	81.4	-1.4	-1.69	81	81.8	80.8	94526
1744734600	82.8	-1	-1.19	82	83	82	51797
1744648200	83.8	0.6	0.72	83	84.2	83	100588
1744389000	83.2	-0.2	-0.24	83	83.2	83	33029
1744302600	83.4	-1.4	-1.65	85	85	82	121487
1744216200	84.8	0.4	0.47	84.8	85	83.2	104226
1744129800	84.4	0.8	0.96	83.8	84.4	83.8	97051
1744043400	83.6	-0.8	-0.95	85	85	80	87125
1743784200	84.4	-3	-3.43	87.8	87.8	83.5	51032
1743697800	87.4	-1.1	-1.24	87.4	87.4	87.4	4136
1743611400	88.5	0.5	0.57	88.5	88.5	88.5	3449
1743525000	88	2	2.33	87.6	90	87.2	357784
1743438600	86	-3	-3.37	93	93	85.2	161688
1743183000	89	-2.4	-2.63	91	91	89	267876
1743096600	91.4	0.2	0.22	91	92	91	47228
1743010200	91.2	1.2	1.33	90.2	92	90	108279
1742923800	90	-5	-5.26	94	94	90	402235
1742837400	95	-1	-1.04	96.2	97	94.6	55666
1742578200	96	-1.6	-1.64	97	97.4	96	233055
1742491800	97.6	-1	-1.01	98	98	97.2	47718
1742405400	98.6	1	1.02	97	98.8	97	128810
1742319000	97.6	-0.8	-0.81	98.6	99	95.4	161812
1742232600	98.4	-3.6	-3.53	102	102	98.4	55687
1741973400	102	-0.5	-0.49	102	102	102	308145
1741887000	102.5	-0.5	-0.49	106	106	102.5	45176
1741800600	103	-2	-1.90	106	106	103	18462
1741714200	105	-5	-4.55	107	107	104	174691
1741627800	110	0.5	0.46	110	115	110	63112
1741368600	109.5	-2.5	-2.23	115.5	115.5	109.5	72883
1741282200	112	0	0.00	112	114.5	112	12264
1741195800	112	-3	-2.61	115	115	110	82539
1741109400	115	2	1.77	113	115	112	32012
1741023000	113	-3	-2.59	115.5	116	113	37574
1740763800	116	0	0.00	112.5	116	112.5	20010
1740677400	116	-1	-0.85	117	117	116	25943
1740591000	117	1.5	1.30	117	117	117	17773
1740504600	115.5	1	0.87	114	115.5	114	27001
1740418200	114.5	0	0.00	113	114.5	112	71158
1740159000	114.5	1.5	1.33	115	115	113	101586
1740072600	113	-4	-3.42	116	116	113	105896
1739986200	117	0	0.00	117	117.5	115.5	49083
1739899800	117	-1	-0.85	117.5	118	116	60055
1739813400	118	0	0.00	118	118	118	9811
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

BNP Paribas Issuance

Acurx Pharmaceuticals

IT0005616948 20250602 12...

House Of Control Group As

DJ US Construction and M...

Heba Fastighets Ab

The Renewables Infrastru...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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