Premium
Headlam Group Plc (HEAD)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5 | -3.52112676056 | 142 | 142.5 | 137.5 | 24583 | 139.80731086 | DE |
| 4 | 5 | 3.78787878788 | 132 | 147.5 | 129 | 36817 | 138.89293132 | DE |
| 12 | 8.5 | 6.61478599222 | 128.5 | 147.5 | 124 | 86921 | 131.84597482 | DE |
| 26 | -7 | -4.86111111111 | 144 | 154 | 124 | 102287 | 136.12602651 | DE |
| 52 | -81 | -37.1559633028 | 218 | 222 | 124 | 128023 | 158.06862114 | DE |
| 156 | -283 | -67.380952381 | 420 | 462 | 124 | 100243 | 232.73561394 | DE |
| 260 | -389 | -73.9543726236 | 526 | 553 | 124 | 104438 | 292.57817138 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 140.5 | 1 | 0.72 | 139 | 141.5 | 139 | 43943 |
| 1736443800 | 139.5 | 1.5 | 1.09 | 138 | 140 | 138 | 20859 |
| 1736357400 | 138 | -3 | -2.13 | 141 | 141 | 138 | 32719 |
| 1736271000 | 141 | -0.5 | -0.35 | 140.5 | 141 | 140 | 15752 |
| 1736184600 | 141.5 | -1 | -0.70 | 142 | 142.5 | 141 | 9640 |
| 1735925400 | 142.5 | 1.5 | 1.06 | 140 | 144.5 | 140 | 43064 |
| 1735839000 | 141 | -1 | -0.70 | 141 | 143 | 140.5 | 22105 |
| 1735666200 | 142 | 2 | 1.43 | 141.5 | 142 | 141 | 20870 |
| 1735579800 | 140 | 0 | 0.00 | 140 | 141.5 | 138 | 43713 |
| 1735320600 | 140 | 3 | 2.19 | 145.5 | 145.5 | 137 | 18726 |
| 1735061400 | 137 | 0 | 0.00 | 137.5 | 139 | 137 | 7021 |
| 1734975000 | 137 | -2.5 | -1.79 | 138 | 138 | 137 | 40864 |
| 1734715800 | 139.5 | 8 | 6.08 | 135 | 147.5 | 135 | 227668 |
| 1734629400 | 131.5 | 0 | 0.00 | 130 | 131.5 | 129 | 23263 |
| 1734543000 | 131.5 | -3.5 | -2.59 | 131.5 | 131.5 | 131.5 | 19000 |
| 1734456600 | 135 | 2.5 | 1.89 | 133.5 | 135 | 132.5 | 20444 |
| 1734370200 | 132.5 | 1.5 | 1.15 | 132 | 132.5 | 132 | 16237 |
| 1734111000 | 131 | 1 | 0.77 | 132 | 132 | 129.5 | 19475 |
| 1734024600 | 130 | 2.5 | 1.96 | 127.5 | 130.5 | 127.5 | 148338 |
| 1733938200 | 127.5 | 1.5 | 1.19 | 126 | 127.5 | 126 | 168179 |
| 1733851800 | 126 | 1 | 0.80 | 125 | 126 | 124 | 225658 |
| 1733765400 | 125 | -1 | -0.79 | 125 | 125 | 125 | 58398 |
| 1733506200 | 126 | 0 | 0.00 | 125 | 126 | 125 | 64019 |
| 1733419800 | 126 | -5.5 | -4.18 | 125 | 128 | 125 | 273362 |
| 1733333400 | 131.5 | 1.5 | 1.15 | 130.5 | 131.5 | 127.5 | 192281 |
| 1733247000 | 130 | -0.5 | -0.38 | 130.5 | 133 | 130 | 78107 |
| 1733160600 | 130.5 | -2 | -1.51 | 130.5 | 131 | 130.5 | 89458 |
| 1732901400 | 132.5 | 0.5 | 0.38 | 132.5 | 132.5 | 132.5 | 19168 |
| 1732815000 | 132 | 1.5 | 1.15 | 130 | 132 | 130 | 81451 |
| 1732728600 | 130.5 | -1 | -0.76 | 132 | 132 | 130 | 135654 |
| 1732642200 | 131.5 | -1.5 | -1.13 | 133.5 | 134 | 131.5 | 246204 |
| 1732555800 | 133 | -0.5 | -0.37 | 131.5 | 133 | 131 | 133905 |
| 1732296600 | 133.5 | 2 | 1.52 | 132.5 | 135 | 132.5 | 20065 |
| 1732210200 | 131.5 | 0.5 | 0.38 | 131 | 132.5 | 131 | 103211 |
| 1732123800 | 131 | -2 | -1.50 | 138.5 | 138.5 | 130 | 199594 |
| 1732037400 | 133 | -2 | -1.48 | 135 | 135 | 133 | 76169 |
| 1731951000 | 135 | 0 | 0.00 | 135 | 135.5 | 134.5 | 62648 |
| 1731691800 | 135 | 0 | 0.00 | 135 | 135 | 135 | 27138 |
| 1731605400 | 135 | 1 | 0.75 | 134 | 135 | 134 | 11240 |
| 1731519000 | 134 | -2 | -1.47 | 136 | 136 | 134 | 71890 |
| 1731432600 | 136 | -0.5 | -0.37 | 136 | 136 | 136 | 4146 |
| 1731346200 | 136.5 | -0.5 | -0.36 | 136.5 | 136.5 | 136.5 | 12650 |
| 1731087000 | 137 | 1 | 0.74 | 138 | 138 | 136.5 | 15938 |
| 1731000600 | 136 | 0 | 0.00 | 136 | 136.5 | 136 | 23074 |
| 1730914200 | 136 | 0 | 0.00 | 136 | 136.5 | 136 | 21110 |
| 1730827800 | 136 | 2.5 | 1.87 | 135 | 137 | 135 | 35766 |
| 1730741400 | 133.5 | 4.5 | 3.49 | 133 | 134.5 | 132.5 | 998422 |
| 1730482200 | 129 | -2 | -1.53 | 130.5 | 131 | 129 | 66671 |
| 1730395800 | 131 | 0.5 | 0.38 | 130.5 | 131 | 130.5 | 59747 |
| 1730309400 | 130.5 | 1 | 0.77 | 129 | 131 | 129 | 249840 |
| 1730223000 | 129.5 | -3.5 | -2.63 | 130 | 130 | 129 | 29565 |
| 1730136600 | 133 | 6 | 4.72 | 130 | 133 | 129.5 | 13879 |
| 1729873800 | 127 | -3 | -2.31 | 127 | 129.5 | 127 | 18952 |
| 1729787400 | 130 | 0 | 0.00 | 130 | 130 | 130 | 25104 |
| 1729701000 | 130 | 3 | 2.36 | 130 | 130 | 129 | 53299 |
| 1729614600 | 127 | 0 | 0.00 | 128 | 129 | 127 | 173230 |
| 1729528200 | 127 | -3 | -2.31 | 128.5 | 129 | 127 | 21599 |
| 1729269000 | 130 | 1 | 0.78 | 130 | 130 | 130 | 37791 |
| 1729182600 | 129 | 2 | 1.57 | 127 | 129 | 127 | 2654490 |
| 1729096200 | 127 | -1.5 | -1.17 | 127 | 129.5 | 127 | 43870 |
| 1729009800 | 128.5 | -2.5 | -1.91 | 133 | 133 | 128.5 | 66306 |
| 1728923400 | 131 | -0.5 | -0.38 | 131 | 133 | 131 | 32980 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
