Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Headlam Share Price (HEAD)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 462.00on 18-07-2018 at 16:30:00
Change 1.50 0.33%
Buy 462.00
Sell 460.00
Buy / Sell HEAD Shares
Last Trade: Buy 1,820 at 459.300p
Day's Volume: 1,222,571
Last Close: 460.50p
Open: 450.00p
ISIN: GB0004170089
Day's Range 440.50p - 462.00p
52wk Range: 408.50p - 635.00p
Market Capitalisation: £389m
VWAP: 0.00p
Shares in Issue: 84m

Recent Trades History Headlam (HEAD)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*1,820459.300Automatic Execution
14:21:43 - 18-Jul-18
Buy*30460.0014:10:02 - 18-Jul-18
Sell*287458.00Automatic Execution
13:30:09 - 18-Jul-18
Sell*71455.00Automatic Execution
12:26:18 - 18-Jul-18
Buy*135455.00Automatic Execution
12:02:23 - 18-Jul-18
Buy*166455.00Automatic Execution
12:02:23 - 18-Jul-18
Buy*93455.00Uncrossing Trade
12:02:23 - 18-Jul-18
Sell*939452.00Automatic Execution
12:02:22 - 18-Jul-18
Sell*55458.00Automatic Execution
11:59:37 - 18-Jul-18
Sell*157458.00Automatic Execution
11:39:26 - 18-Jul-18

Share Price History for Headlam

Time period:
to
Frequency:
Date Open High Low Close Volume
18th Jul 2018 (Wed)450.00462.00440.50460.501,222,571
17th Jul 2018 (Tue)458.50462.50456.50465.5042,294
16th Jul 2018 (Mon)454.50465.50449.00455.00353,546
13th Jul 2018 (Fri)462.50463.50454.00461.0029,177
12th Jul 2018 (Thu)463.00463.00460.00465.0034,053
11th Jul 2018 (Wed)465.00465.50460.00467.0060,379
10th Jul 2018 (Tue)472.00472.00462.00466.5099,113
9th Jul 2018 (Mon)474.00474.00465.000.0046,042
6th Jul 2018 (Fri)471.50472.00467.000.0035,124
5th Jul 2018 (Thu)484.50484.50467.000.00906,566
4th Jul 2018 (Wed)492.50492.50479.000.00737,128
3rd Jul 2018 (Tue)489.50498.00487.500.0041,676
2nd Jul 2018 (Mon)489.50495.50485.000.00357,474
29th Jun 2018 (Fri)491.00497.00488.00497.0068,541
28th Jun 2018 (Thu)507.00507.00490.00507.0094,320
27th Jun 2018 (Wed)503.00507.00495.50505.0049,012
26th Jun 2018 (Tue)501.00504.00494.50502.0029,527
25th Jun 2018 (Mon)502.00502.00491.00504.0030,295
22nd Jun 2018 (Fri)491.00494.50479.00489.50152,518
21st Jun 2018 (Thu)491.00494.50479.00489.50152,518
20th Jun 2018 (Wed)485.50491.50479.50480.0078,626
19th Jun 2018 (Tue)492.00492.00478.00492.0055,395

News about Headlam (HEAD)

FTSE 100 Latest
Value7,680.77
Change54.44

Login to your account

Forgot Password?

Not Registered