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 568.00on 22-02-2018 at 12:41:34
Change -3.00 -0.53%
Buy 569.00
Sell 566.00
Buy / Sell HEAD Shares
Last Trade: Sell 22 at 568.00p
Day's Volume: 10,441
Last Close: 571.00p
Open: 565.00p
ISIN: GB0004170089
Day's Range 565.00p - 571.00p
52wk Range: 510.00p - 654.50p
Market Capitalisation: £482m
VWAP: 566.132p
Shares in Issue: 85m

Recent Trades History Headlam (HEAD)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*22568.00Automatic Execution
12:16:04 - 22-Feb-18
Sell*57569.00Automatic Execution
12:13:39 - 22-Feb-18
Sell*24571.00Automatic Execution
12:11:54 - 22-Feb-18
Sell*30571.0012:11:36 - 22-Feb-18
Sell*46569.00Automatic Execution
12:11:18 - 22-Feb-18
Buy*34569.00Automatic Execution
12:11:18 - 22-Feb-18
Buy*12569.0012:11:18 - 22-Feb-18
Unknown*3568.00Automatic Execution
12:10:30 - 22-Feb-18
Buy*3568.00Automatic Execution
12:10:30 - 22-Feb-18
Sell*37568.00Uncrossing Trade
12:10:04 - 22-Feb-18

Share Price History for Headlam

Time period:
to
Frequency:
Date Open High Low Close Volume
21st Feb 2018 (Wed)579.00579.00569.00571.0033,078
20th Feb 2018 (Tue)582.00590.00571.00573.00102,749
19th Feb 2018 (Mon)590.00600.00575.00579.0057,543
16th Feb 2018 (Fri)590.00590.00569.00581.0084,698
15th Feb 2018 (Thu)569.00589.00561.00570.00121,102
14th Feb 2018 (Wed)569.00569.00560.00569.0094,730
13th Feb 2018 (Tue)570.00570.00555.00565.00223,242
12th Feb 2018 (Mon)570.00570.00558.00570.00179,023
9th Feb 2018 (Fri)559.00562.00558.00561.00321,242
8th Feb 2018 (Thu)572.00572.00554.00562.00215,547
7th Feb 2018 (Wed)568.00573.00565.00573.0045,777
6th Feb 2018 (Tue)570.000.000.00565.0037,614
5th Feb 2018 (Mon)580.00580.00564.00570.00208,807
2nd Feb 2018 (Fri)580.00586.00576.00576.00161,689
1st Feb 2018 (Thu)582.00582.00574.00578.0098,738
31st Jan 2018 (Wed)578.00580.00572.00575.00555,389
30th Jan 2018 (Tue)575.00584.00574.00580.0083,808
29th Jan 2018 (Mon)573.00586.00571.00577.0077,269
26th Jan 2018 (Fri)590.00590.00569.00573.0076,746
25th Jan 2018 (Thu)580.00582.00574.00580.00128,008
24th Jan 2018 (Wed)590.00590.00568.00575.0083,608
23rd Jan 2018 (Tue)573.00584.50565.00574.0066,017
22nd Jan 2018 (Mon)579.00579.00570.00573.0027,129

News about Headlam (HEAD)

FTSE 100 Latest
Value7,211.30
Change-70.27

Login to your account

Forgot Password?

Not Registered