Headlam

HEAD
🏛️ uk →
54.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 399.63 407.25 399.63 407.25 0.0M
2021-12-30 403.44 403.44 390.12 398.68 0.0M
2021-12-29 402.39 407.81 402.39 402.49 0.0M
2021-12-24 415.00 415.00 403.11 409.15 0.0M
2021-12-23 408.20 411.05 404.39 404.39 0.0M
2021-12-22 404.39 411.05 399.63 411.05 0.0M
2021-12-21 400.24 407.25 400.00 407.25 0.0M
2021-12-20 413.91 413.91 394.88 399.63 0.0M
2021-12-17 400.58 402.49 399.63 400.58 0.0M
2021-12-16 405.34 405.34 399.63 401.54 0.0M
2021-12-15 413.91 413.91 399.63 403.44 0.0M
2021-12-14 409.15 410.10 399.63 399.63 0.0M
2021-12-13 411.90 412.95 407.25 407.25 0.0M
2021-12-10 414.86 419.62 414.71 418.66 0.0M
2021-12-09 415.81 421.52 412.95 414.86 0.1M
2021-12-08 415.81 418.66 412.00 418.66 0.0M
2021-12-07 407.14 418.66 407.14 412.00 0.0M
2021-12-06 418.95 418.95 403.44 407.25 0.0M
2021-12-03 407.14 415.81 405.34 405.34 0.0M
2021-12-02 412.50 417.71 412.00 412.00 0.0M
2021-12-01 433.89 433.89 409.60 415.81 0.0M
2021-11-30 413.70 423.42 411.05 413.91 0.0M
2021-11-29 422.81 431.03 415.81 425.32 0.0M
2021-11-26 418.66 432.94 408.06 425.32 0.1M
2021-11-25 420.50 424.37 405.34 418.66 0.2M
2021-11-24 392.97 407.25 392.97 407.25 0.0M
2021-11-23 404.39 414.86 395.83 395.83 0.0M
2021-11-22 402.56 425.32 395.07 403.44 0.0M
2021-11-19 412.95 416.76 407.25 409.15 0.1M
2021-11-18 417.32 423.42 404.81 412.00 0.1M
2021-11-17 421.20 425.32 412.95 413.91 0.0M
2021-11-16 429.13 429.13 414.86 418.66 0.0M
2021-11-15 429.13 437.69 429.13 437.69 0.0M
2021-11-12 431.79 435.74 428.18 428.18 0.1M
2021-11-11 437.69 437.69 430.27 437.69 0.0M
2021-11-10 447.21 447.21 432.94 437.69 0.0M
2021-11-09 439.00 442.45 437.69 440.55 0.1M
2021-11-08 427.61 442.45 427.61 442.45 0.0M
2021-11-05 451.01 451.01 418.66 432.94 0.1M
2021-11-04 440.50 442.45 418.66 418.66 0.1M
2021-11-03 451.01 451.01 434.84 434.84 0.0M
2021-11-02 450.06 450.06 431.03 438.65 0.1M
2021-11-01 431.56 445.31 431.56 437.69 0.0M
2021-10-29 426.23 446.26 421.52 432.94 0.2M
2021-10-28 437.69 441.26 429.13 429.13 0.1M
2021-10-27 451.97 455.77 444.35 444.35 0.0M
2021-10-26 455.77 460.53 451.97 451.97 0.0M
2021-10-25 451.97 462.43 451.97 454.82 0.0M
2021-10-22 456.72 456.72 446.26 446.26 0.0M
2021-10-21 466.29 470.04 456.72 456.72 0.0M
2021-10-20 463.39 464.34 457.68 460.53 0.0M
2021-10-19 474.80 474.80 461.48 461.48 1.1M
2021-10-18 474.35 475.75 471.95 475.75 0.0M
2021-10-15 470.52 473.85 470.52 471.00 0.1M
2021-10-14 475.75 477.66 469.33 471.00 0.0M
2021-10-13 479.56 479.56 467.19 471.00 0.0M
2021-10-12 466.24 485.27 466.24 470.04 0.1M
2021-10-11 466.24 481.46 466.24 469.09 0.0M
2021-10-08 469.09 485.27 460.44 473.85 0.0M
2021-10-07 466.24 470.04 457.18 469.09 0.1M
2021-10-06 472.90 472.90 451.97 455.77 0.0M
2021-10-05 465.29 471.00 459.58 461.48 0.0M
2021-10-04 460.91 475.75 460.52 460.53 0.0M
2021-10-01 466.24 474.80 458.63 458.63 0.0M
2021-09-30 479.37 481.65 468.14 468.14 0.0M
2021-09-29 480.51 483.37 475.75 477.66 0.1M
2021-09-28 483.37 483.37 473.23 479.56 0.0M
2021-09-27 467.19 485.27 467.19 483.37 0.0M
2021-09-24 468.40 480.52 467.34 478.61 0.0M
2021-09-23 479.56 481.46 470.04 477.66 0.0M
2021-09-22 479.56 480.32 473.85 477.66 0.0M
2021-09-21 473.85 481.46 473.85 477.66 0.0M
2021-09-20 489.08 489.08 471.00 477.66 0.1M
2021-09-17 483.37 491.82 479.56 485.27 0.1M
2021-09-16 487.17 492.88 477.66 485.27 0.0M
2021-09-15 485.27 489.08 481.46 485.27 0.4M
2021-09-14 487.17 490.98 475.75 485.27 0.0M
2021-09-13 477.66 489.04 477.66 485.27 0.0M
2021-09-10 477.66 489.08 475.75 487.17 0.1M
2021-09-09 480.00 480.00 466.24 475.75 0.0M
2021-09-08 474.80 480.80 472.90 472.90 0.0M
2021-09-07 469.70 479.66 467.19 475.75 0.0M
2021-09-06 452.92 471.95 452.92 468.14 0.1M
2021-09-03 467.18 473.85 436.74 456.72 0.1M
2021-09-02 475.75 492.88 458.63 466.24 0.1M
2021-09-01 492.98 492.98 486.03 489.08 0.0M
2021-08-31 479.82 502.40 479.56 492.88 0.0M
2021-08-27 482.51 494.78 475.75 475.75 0.0M
2021-08-26 485.27 492.88 483.37 483.37 0.0M
2021-08-25 490.06 493.74 485.27 485.27 0.0M
2021-08-24 488.61 494.78 488.03 490.98 0.0M
2021-08-23 497.64 502.40 485.27 496.69 0.0M
2021-08-20 496.69 496.69 491.89 494.78 0.0M
2021-08-19 497.64 506.20 494.78 494.78 0.0M
2021-08-18 485.42 508.11 485.42 508.11 0.0M
2021-08-17 484.85 487.32 484.37 485.27 0.1M
2021-08-16 483.84 493.62 481.62 490.98 0.0M
2021-08-13 487.61 494.78 486.89 489.08 0.0M
2021-08-12 491.02 498.59 487.17 487.17 0.0M
2021-08-11 492.41 508.11 489.08 490.98 0.0M
2021-08-10 500.14 505.82 496.69 496.69 0.0M
2021-08-09 504.64 510.01 496.69 496.69 0.1M
2021-08-06 506.64 510.01 500.49 506.20 0.0M
2021-08-05 510.01 510.01 496.69 510.01 0.0M
2021-08-04 510.01 510.01 500.49 510.01 0.5M
2021-08-03 506.20 506.20 496.69 504.30 0.0M
2021-08-02 504.24 510.01 499.83 508.11 0.0M
2021-07-30 504.73 511.91 498.59 504.30 0.1M
2021-07-29 485.27 509.00 483.37 502.40 0.1M
2021-07-28 470.60 470.60 456.72 466.24 0.0M
2021-07-27 456.72 474.80 456.72 461.48 0.0M
2021-07-26 463.38 466.32 461.48 466.24 0.0M
2021-07-23 456.72 461.72 451.97 461.48 0.0M
2021-07-22 469.40 469.40 458.63 458.63 0.0M
2021-07-21 485.27 485.27 466.24 466.24 0.0M
2021-07-20 486.94 486.94 475.75 475.75 0.8M
2021-07-19 490.98 490.98 466.24 479.56 0.4M
2021-07-16 490.11 490.98 485.27 489.08 0.0M
2021-07-15 489.08 490.98 479.56 487.17 0.1M
2021-07-14 466.24 490.98 466.24 487.17 0.2M
2021-07-13 482.76 490.98 475.75 485.27 0.1M
2021-07-12 470.04 481.46 449.11 475.75 0.1M
2021-07-09 465.12 473.80 465.12 471.00 0.0M
2021-07-08 453.76 471.95 448.16 470.04 0.0M
2021-07-07 468.00 473.85 467.19 471.00 0.1M
2021-07-06 465.32 471.00 461.48 471.00 0.0M
2021-07-05 456.72 469.09 456.72 469.09 0.1M
2021-07-02 446.26 461.48 446.26 461.48 0.1M
2021-07-01 427.12 450.06 417.71 443.40 0.1M
2021-06-30 418.66 423.32 410.24 416.76 0.0M
2021-06-29 418.66 422.90 418.66 418.66 0.0M
2021-06-28 421.52 426.19 417.71 420.57 0.0M
2021-06-25 430.08 433.89 422.47 422.47 0.0M
2021-06-24 426.48 436.87 425.21 425.32 0.0M
2021-06-23 426.48 445.31 418.66 424.37 0.0M
2021-06-22 419.62 432.94 419.62 430.08 0.0M
2021-06-21 419.62 443.40 418.66 418.66 0.0M
2021-06-18 446.26 456.72 419.62 419.62 0.0M
2021-06-17 437.69 440.52 431.98 437.69 0.0M
2021-06-16 437.51 466.24 437.51 447.21 0.0M
2021-06-15 441.50 442.45 433.89 437.69 0.1M
2021-06-14 437.62 440.55 433.89 435.79 0.1M
2021-06-11 432.94 456.72 432.94 444.35 0.0M
2021-06-10 440.75 457.68 435.87 442.45 0.3M
2021-06-09 448.16 460.53 432.94 447.21 0.2M
2021-06-08 446.67 455.77 446.26 446.26 0.0M
2021-06-07 451.01 457.68 433.89 442.45 0.0M
2021-06-04 446.26 447.12 440.55 444.35 0.0M
2021-06-03 433.89 450.06 433.89 441.50 0.1M
2021-06-02 453.60 457.03 433.89 445.31 0.1M
2021-06-01 461.48 461.48 440.55 450.06 0.0M
2021-05-28 444.72 455.77 443.40 451.97 0.0M
2021-05-27 444.97 452.92 439.60 452.92 0.0M
2021-05-26 450.06 450.06 436.74 445.31 0.2M
2021-05-25 448.56 448.56 435.79 441.50 0.0M
2021-05-24 447.86 449.11 441.50 447.21 0.0M
2021-05-21 430.30 450.06 428.37 445.31 0.0M
2021-05-20 429.13 442.45 428.18 442.45 0.1M
2021-05-19 429.13 438.26 428.18 428.18 0.0M
2021-05-18 439.41 451.01 429.13 439.60 0.0M
2021-05-17 429.13 443.01 429.13 439.60 0.0M
2021-05-14 430.40 448.16 430.40 445.31 0.1M
2021-05-13 441.98 450.06 432.94 437.69 0.4M
2021-05-12 445.16 450.06 442.45 447.21 0.0M
2021-05-11 437.69 455.77 436.74 436.74 0.0M
2021-05-10 434.88 451.01 431.01 451.01 0.2M
2021-05-07 431.03 434.84 428.18 432.94 0.5M
2021-05-06 438.38 442.45 432.94 437.69 0.1M
2021-05-05 432.29 438.65 431.81 432.94 0.0M
2021-05-04 436.14 444.74 428.18 432.94 0.0M
2021-04-30 435.76 446.26 432.94 437.69 0.1M
2021-04-29 441.66 441.66 433.89 439.60 0.1M
2021-04-28 443.10 443.56 434.84 434.84 0.0M
2021-04-27 439.41 443.40 437.69 442.45 0.0M
2021-04-26 441.59 448.14 437.69 441.50 0.0M
2021-04-23 437.69 449.11 437.69 440.55 0.0M
2021-04-22 435.79 441.50 432.94 437.69 0.0M
2021-04-21 435.28 438.65 433.89 435.79 0.0M
2021-04-20 440.55 440.55 431.73 435.79 0.0M
2021-04-19 434.44 444.35 431.98 440.55 0.0M
2021-04-16 431.98 435.30 431.98 434.84 0.0M
2021-04-15 428.18 435.79 428.18 431.98 0.0M
2021-04-14 437.69 443.40 432.13 432.94 0.0M
2021-04-13 439.58 446.26 433.89 446.26 0.0M
2021-04-12 439.75 443.40 431.98 431.98 0.0M
2021-04-09 431.98 444.35 431.98 444.35 0.0M
2021-04-08 438.34 443.40 429.93 435.79 0.0M
2021-04-07 430.08 445.31 430.08 431.98 0.0M
2021-04-06 423.18 443.40 410.10 431.98 0.0M
2021-04-01 433.89 433.89 422.14 430.08 0.0M
2021-03-31 425.32 434.84 413.91 431.03 0.0M
2021-03-30 424.25 425.80 418.16 425.32 0.0M
2021-03-29 420.29 423.42 419.62 423.42 0.0M
2021-03-26 421.67 421.67 412.00 418.66 0.0M
2021-03-25 431.08 432.94 419.62 423.42 0.1M
2021-03-24 433.54 444.35 429.13 431.98 0.1M
2021-03-23 432.56 442.45 430.08 437.69 0.0M
2021-03-22 431.34 435.79 428.18 431.98 0.1M
2021-03-19 428.18 437.69 428.18 428.18 0.0M
2021-03-18 428.18 439.60 428.18 431.98 0.0M
2021-03-17 441.60 445.31 428.18 433.89 0.1M
2021-03-16 435.79 446.26 419.62 437.69 0.0M
2021-03-15 413.30 439.60 408.08 435.79 0.3M
2021-03-12 399.63 419.79 399.63 412.95 0.1M
2021-03-11 393.92 408.20 393.92 405.34 0.0M
2021-03-10 418.66 418.66 394.88 411.05 0.0M
2021-03-09 394.79 405.34 388.22 405.34 0.2M
2021-03-08 394.88 401.54 392.97 401.54 0.0M
2021-03-05 392.97 404.39 385.36 397.73 0.1M
2021-03-04 382.34 397.73 379.44 392.02 0.1M
2021-03-03 387.26 388.22 380.50 388.22 0.0M
2021-03-02 383.46 388.22 381.55 381.55 0.0M
2021-03-01 390.12 395.83 383.46 385.36 0.0M
2021-02-26 381.74 386.31 373.47 383.46 0.1M
2021-02-25 387.26 388.22 376.80 388.22 0.0M
2021-02-24 387.38 396.78 380.60 384.41 0.0M
2021-02-23 397.73 397.73 371.09 380.60 0.1M
2021-02-22 381.48 396.78 375.85 388.22 0.1M
2021-02-19 379.65 383.46 373.94 383.46 0.1M
2021-02-18 380.30 382.51 375.85 377.75 0.1M
2021-02-17 384.41 390.20 377.75 378.70 0.0M
2021-02-16 383.46 383.46 375.85 383.46 0.0M
2021-02-15 374.89 388.22 374.01 378.70 0.1M
2021-02-12 375.85 379.65 372.99 374.89 0.0M
2021-02-11 378.79 378.79 372.99 377.75 0.0M
2021-02-10 372.12 383.46 371.09 377.75 0.0M
2021-02-09 385.10 388.22 373.94 373.94 0.0M
2021-02-08 388.22 404.39 381.55 383.46 0.1M
2021-02-05 363.48 383.46 363.48 371.09 0.0M
2021-02-04 371.09 380.60 363.48 375.85 0.1M
2021-02-03 357.77 368.23 357.77 368.23 0.0M
2021-02-02 359.64 372.99 359.64 367.28 0.0M
2021-02-01 385.36 385.36 358.72 359.67 0.0M
2021-01-29 371.64 376.80 366.33 372.04 0.0M
2021-01-28 382.83 386.31 370.14 370.14 0.1M
2021-01-27 378.03 387.26 374.89 383.46 0.1M
2021-01-26 379.65 383.46 372.04 380.60 0.1M
2021-01-25 390.12 390.12 379.65 380.60 0.9M
2021-01-22 387.26 389.17 380.60 385.36 0.1M
2021-01-21 364.54 386.31 362.32 384.41 0.1M
2021-01-20 357.20 370.14 354.91 361.57 0.0M
2021-01-19 363.48 363.48 354.91 362.52 0.0M
2021-01-18 353.01 357.77 352.06 354.91 0.0M
2021-01-15 369.19 369.19 357.77 358.72 0.0M
2021-01-14 359.67 372.04 354.91 371.09 0.0M
2021-01-13 359.43 364.43 354.91 362.52 0.1M
2021-01-12 376.80 376.80 353.01 353.96 0.0M
2021-01-11 375.28 380.60 360.62 360.62 0.0M
2021-01-08 365.38 375.85 362.52 364.43 0.1M
2021-01-07 389.17 389.17 354.91 354.91 0.0M
2021-01-06 360.40 377.75 352.06 370.14 0.1M
2021-01-05 334.93 340.64 334.93 340.64 0.0M
2021-01-04 333.03 345.40 333.03 339.69 0.0M