XLON:HEAD
Headlam Group plc Stock Price (Quote)
£177.00
-3.00 (-1.67%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £170.00 | £182.00 | Friday, 3rd May 2024 HEAD.L stock ended at £177.00. This is 1.67% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.30% from a day low at £174.02 to a day high of £181.50. |
| 90 days | £170.00 | £213.00 | |
| 52 weeks | £170.00 | £295.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £178.60 | £181.50 | £174.02 | £177.00 | 42 187 |
| May 02, 2024 | £180.00 | £182.00 | £173.00 | £180.00 | 18 404 |
| May 01, 2024 | £181.50 | £181.50 | £176.00 | £179.50 | 38 728 |
| Apr 30, 2024 | £178.70 | £179.50 | £176.00 | £176.00 | 118 293 |
| Apr 29, 2024 | £176.60 | £180.50 | £176.00 | £176.00 | 12 889 |
| Apr 26, 2024 | £176.58 | £181.50 | £175.80 | £177.00 | 8 438 |
| Apr 25, 2024 | £181.07 | £181.50 | £175.00 | £177.00 | 59 615 |
| Apr 24, 2024 | £179.42 | £180.50 | £173.50 | £180.50 | 20 671 |
| Apr 23, 2024 | £179.50 | £179.50 | £172.00 | £173.50 | 326 692 |
| Apr 22, 2024 | £177.00 | £181.85 | £177.00 | £177.00 | 52 806 |
| Apr 19, 2024 | £173.00 | £178.00 | £173.00 | £178.00 | 29 569 |
| Apr 18, 2024 | £173.26 | £173.26 | £171.00 | £172.50 | 61 731 |
| Apr 17, 2024 | £174.99 | £174.99 | £171.50 | £173.50 | 44 241 |
| Apr 16, 2024 | £170.50 | £174.50 | £170.50 | £174.00 | 219 680 |
| Apr 15, 2024 | £172.00 | £175.50 | £170.00 | £175.50 | 217 877 |
| Apr 12, 2024 | £172.50 | £180.50 | £170.50 | £172.00 | 205 404 |
| Apr 11, 2024 | £177.99 | £182.00 | £172.50 | £172.50 | 9 532 |
| Apr 10, 2024 | £177.00 | £177.99 | £172.00 | £172.00 | 61 553 |
| Apr 09, 2024 | £179.42 | £181.50 | £172.60 | £175.00 | 51 473 |
| Apr 08, 2024 | £175.00 | £182.00 | £171.50 | £180.50 | 44 589 |
| Apr 05, 2024 | £176.00 | £178.50 | £173.00 | £174.50 | 86 297 |
| Apr 04, 2024 | £176.00 | £176.00 | £174.50 | £174.50 | 31 017 |
| Apr 03, 2024 | £172.65 | £181.00 | £172.00 | £174.50 | 60 608 |
| Apr 02, 2024 | £176.00 | £176.00 | £176.00 | £176.00 | 0 |
| Mar 28, 2024 | £175.72 | £176.00 | £172.00 | £176.00 | 17 933 |
