Hornby (HRN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hornby

Date Open High Low Close* Volume
13/03/2018 23.00p 23.50p 22.30p 23.50p 35921
12/03/2018 22.50p 22.50p 22.50p 22.50p 1540
09/03/2018 22.32p 22.50p 22.50p 22.50p 1098
08/03/2018 22.32p 22.50p 22.05p 22.50p 16900
07/03/2018 22.98p 22.98p 22.30p 22.50p 20311
06/03/2018 22.96p 23.00p 22.28p 22.50p 24039
05/03/2018 22.00p 23.00p 22.00p 22.00p 47500
02/03/2018 21.00p 21.96p 20.98p 21.00p 27500
01/03/2018 20.98p 20.98p 20.50p 20.50p 10012
28/02/2018 20.16p 20.50p 20.16p 20.50p 5338
27/02/2018 20.26p 20.88p 20.26p 20.70p 26546
26/02/2018 20.88p 20.88p 20.50p 20.50p 3827
23/02/2018 20.25p 20.50p 20.25p 20.50p 26076
22/02/2018 20.38p 20.60p 20.30p 20.60p 21591
21/02/2018 20.02p 20.84p 20.02p 20.50p 10215
20/02/2018 20.84p 20.84p 20.00p 20.50p 16625
19/02/2018 21.00p 21.10p 21.00p 21.00p 100000
16/02/2018 21.48p 21.70p 21.48p 21.50p 65484
15/02/2018 21.20p 21.60p 21.00p 21.20p 77692
14/02/2018 24.32p 22.60p 22.60p 22.60p -490
13/02/2018 24.32p 24.32p 21.20p 22.60p 7708
12/02/2018 25.52p 25.52p 21.20p 22.60p 54810
09/02/2018 25.52p 25.52p 24.00p 24.00p 1000
08/02/2018 21.66p 24.53p 21.66p 24.00p 26222
07/02/2018 23.48p 23.71p 21.66p 23.10p 6426
06/02/2018 22.00p 22.80p 21.41p 22.80p 19871
05/02/2018 23.08p 24.65p 22.80p 24.50p 52583
02/02/2018 24.84p 25.00p 23.44p 25.00p 25616
01/02/2018 24.84p 26.80p 24.84p 25.90p 5609
31/01/2018 26.00p 26.52p 25.90p 25.90p 20226
30/01/2018 23.88p 26.52p 23.88p 25.00p 15672
29/01/2018 23.50p 26.52p 23.00p 23.50p 18454
26/01/2018 23.00p 27.00p 22.30p 25.00p 130657
25/01/2018 19.00p 22.48p 19.00p 21.50p 212485
24/01/2018 24.70p 23.70p 23.70p 23.70p 0
23/01/2018 24.70p 23.90p 23.70p 23.70p 0
22/01/2018 24.70p 24.70p 23.90p 23.90p 2968
19/01/2018 24.90p 24.90p 23.70p 23.70p 1977478
18/01/2018 22.40p 24.00p 22.40p 23.70p 8171
17/01/2018 23.00p 24.00p 22.40p 23.50p 65646
16/01/2018 23.00p 24.20p 23.00p 24.20p 4117
15/01/2018 25.20p 26.77p 23.40p 24.00p 145744
12/01/2018 26.20p 27.16p 25.48p 26.50p 34012
11/01/2018 26.70p 27.50p 26.70p 27.50p 1607
10/01/2018 28.02p 28.02p 27.40p 27.40p 8172
09/01/2018 26.43p 27.32p 26.43p 27.00p 11344
08/01/2018 27.29p 27.29p 26.70p 27.00p 36710
05/01/2018 28.51p 28.51p 28.00p 28.00p 5200
04/01/2018 28.51p 28.68p 28.00p 28.00p 357
03/01/2018 29.38p 29.38p 28.70p 28.70p 11421
02/01/2018 29.52p 29.52p 27.50p 28.50p 1051
29/12/2017 28.75p 28.75p 27.88p 27.88p 2334
28/12/2017 27.28p 28.68p 27.28p 28.00p 10637
27/12/2017 27.28p 28.00p 28.00p 28.00p 0
22/12/2017 27.28p 28.00p 27.28p 28.00p 2091
21/12/2017 28.47p 28.47p 27.28p 28.00p 569
20/12/2017 28.47p 28.68p 28.00p 28.00p 5200
19/12/2017 27.28p 28.00p 28.00p 28.00p 0
18/12/2017 27.28p 28.00p 27.75p 28.00p 0
15/12/2017 27.28p 27.75p 27.25p 27.75p 16250
14/12/2017 28.47p 28.00p 28.00p 28.00p 0
13/12/2017 28.47p 28.68p 27.28p 28.00p 8534
12/12/2017 27.75p 28.13p 27.75p 28.13p 279
11/12/2017 28.47p 28.47p 27.28p 28.00p 3865
08/12/2017 28.75p 28.75p 27.58p 28.25p 26612
07/12/2017 27.50p 28.19p 27.11p 28.00p 53133
06/12/2017 28.28p 28.36p 27.36p 28.00p 6680
05/12/2017 27.70p 27.70p 27.50p 27.50p 2118
04/12/2017 26.25p 27.38p 26.25p 27.00p 18450
01/12/2017 28.25p 28.25p 27.25p 27.25p 6210
30/11/2017 27.24p 27.25p 27.24p 27.25p 55
29/11/2017 26.75p 28.00p 26.10p 27.38p 10654
28/11/2017 26.50p 27.55p 26.00p 27.13p 40685
27/11/2017 27.00p 27.00p 26.06p 26.88p 53179
24/11/2017 26.50p 29.67p 26.00p 26.50p 37458
23/11/2017 27.00p 27.78p 27.00p 27.63p 6600
22/11/2017 29.00p 29.00p 27.11p 28.00p 127467
21/11/2017 29.25p 30.10p 27.58p 28.25p 33935
20/11/2017 29.25p 30.51p 29.00p 29.50p 17332
17/11/2017 29.46p 30.52p 29.96p 29.96p 3254
16/11/2017 29.46p 30.52p 29.46p 29.46p 1563
15/11/2017 29.46p 29.46p 28.38p 29.46p 951
14/11/2017 29.46p 29.46p 29.46p 29.46p 0
13/11/2017 29.46p 29.46p 29.46p 29.46p 0
10/11/2017 29.46p 29.55p 28.38p 29.46p 10271
09/11/2017 29.96p 30.72p 29.55p 30.21p 5561
08/11/2017 29.96p 30.21p 29.55p 30.21p 2678
07/11/2017 29.96p 30.21p 30.12p 30.21p 7795
06/11/2017 29.96p 30.46p 30.12p 30.46p 4382
03/11/2017 29.96p 30.80p 30.09p 30.46p 1821
02/11/2017 29.96p 30.46p 29.96p 30.46p 11110
01/11/2017 29.96p 30.46p 30.09p 30.46p 9338
31/10/2017 29.96p 30.46p 29.96p 30.46p 490
30/10/2017 29.96p 30.46p 29.96p 30.46p 9637
27/10/2017 29.96p 30.84p 30.12p 30.46p 4300
26/10/2017 29.96p 30.46p 29.96p 30.46p 533
25/10/2017 30.96p 30.96p 30.46p 30.46p 3614
24/10/2017 30.96p 30.90p 29.96p 30.46p 15605
23/10/2017 30.96p 30.96p 30.46p 30.46p 16633
20/10/2017 33.46p 33.31p 30.46p 30.46p 3438
19/10/2017 33.46p 33.65p 31.62p 32.71p 13159
18/10/2017 33.46p 33.90p 30.74p 32.71p 5953
17/10/2017 33.46p 33.90p 31.21p 33.21p 291605
16/10/2017 34.96p 34.96p 32.06p 32.96p 16702
13/10/2017 30.21p 33.46p 30.21p 33.46p 11785
12/10/2017 32.21p 31.71p 31.71p 31.71p 4421
11/10/2017 32.21p 31.71p 31.71p 31.71p 0
10/10/2017 32.21p 31.71p 31.71p 31.71p 8630
09/10/2017 32.21p 31.71p 31.71p 31.71p 8408
06/10/2017 32.21p 32.21p 31.71p 31.71p 6307
05/10/2017 29.96p 31.21p 30.46p 31.21p 59341
04/10/2017 29.96p 30.46p 29.96p 30.46p 15019
03/10/2017 29.96p 27.59p 27.59p 27.59p 2151
02/10/2017 29.96p 28.46p 27.59p 27.59p 213
29/09/2017 29.96p 28.46p 27.59p 28.46p 15410
28/09/2017 29.96p 28.46p 27.59p 27.59p 16638
27/09/2017 29.96p 28.96p 28.46p 28.46p 7319
26/09/2017 29.96p 29.46p 28.96p 28.96p 5117
25/09/2017 29.96p 29.46p 29.21p 29.46p 17546
22/09/2017 29.96p 29.96p 29.21p 29.21p 70
21/09/2017 28.96p 29.21p 28.96p 29.21p 8529
20/09/2017 28.96p 28.96p 28.96p 28.96p 19943
19/09/2017 28.96p 28.96p 28.96p 28.96p 19024
18/09/2017 28.96p 28.96p 28.96p 28.96p 5006
15/09/2017 28.96p 28.96p 28.96p 28.96p 0
14/09/2017 28.96p 29.71p 28.96p 28.96p 21687
13/09/2017 27.72p 28.96p 28.46p 28.46p 11125
12/09/2017 27.72p 28.96p 28.71p 28.96p 4023
11/09/2017 27.72p 28.71p 27.72p 28.71p 10362
08/09/2017 31.96p 29.21p 28.46p 28.46p 6342
07/09/2017 31.96p 29.21p 27.97p 29.21p 64116
06/09/2017 31.96p 32.96p 26.97p 27.97p 53967
05/09/2017 31.96p 31.71p 30.96p 31.71p 904
04/09/2017 31.96p 31.96p 30.96p 30.96p 15019
01/09/2017 32.46p 33.08p 32.96p 33.08p 6034
31/08/2017 32.46p 33.21p 32.46p 32.96p 12
30/08/2017 32.46p 32.46p 32.46p 32.46p 4
29/08/2017 34.21p 34.96p 33.96p 34.96p 40141
25/08/2017 33.46p 34.96p 33.46p 34.96p 9887
24/08/2017 33.46p 33.46p 33.46p 33.46p 21026
23/08/2017 35.21p 35.21p 33.46p 34.58p 13517
22/08/2017 33.71p 35.71p 35.46p 35.46p 18250
21/08/2017 33.71p 35.71p 33.71p 35.71p 12352
18/08/2017 31.96p 33.46p 31.96p 33.46p 4663
17/08/2017 31.96p 33.46p 33.46p 33.46p 52788
16/08/2017 31.96p 33.46p 31.96p 33.46p 235
15/08/2017 36.95p 33.46p 33.46p 33.46p 4953
14/08/2017 36.95p 34.46p 33.46p 33.46p 18602
11/08/2017 36.95p 36.95p 34.46p 34.46p 175
10/08/2017 31.96p 34.33p 33.46p 34.33p 14004
09/08/2017 31.96p 33.46p 31.96p 33.46p 6132
08/08/2017 36.70p 34.46p 33.46p 34.46p 0
07/08/2017 36.70p 34.33p 33.46p 33.46p 7975
04/08/2017 36.70p 36.70p 34.33p 34.33p 5952
03/08/2017 34.96p 34.96p 33.96p 33.96p 5234
02/08/2017 34.96p 34.96p 34.46p 34.46p 19452
01/08/2017 33.96p 32.46p 32.46p 32.46p 0
31/07/2017 33.96p 33.96p 32.46p 32.46p 335
28/07/2017 31.21p 32.46p 31.46p 31.46p 8160
27/07/2017 31.21p 32.46p 31.46p 32.46p 5143
26/07/2017 31.21p 31.46p 31.46p 31.46p 7508
25/07/2017 31.21p 31.46p 31.46p 31.46p 18194394
24/07/2017 31.21p 32.46p 31.46p 31.46p 3742
21/07/2017 31.21p 32.58p 32.46p 32.46p 23048
20/07/2017 31.21p 32.58p 32.46p 32.58p 28708
19/07/2017 31.21p 32.46p 31.46p 32.46p 5328
18/07/2017 31.21p 32.96p 31.46p 31.46p 22030
17/07/2017 31.21p 32.96p 31.21p 32.96p 14713
14/07/2017 32.46p 32.96p 31.96p 32.96p 15019
13/07/2017 31.96p 33.46p 31.96p 33.46p 7236
12/07/2017 32.46p 33.46p 33.46p 33.46p 8653
11/07/2017 32.46p 33.46p 31.96p 33.46p 19002
10/07/2017 31.96p 32.21p 31.96p 32.21p 187
07/07/2017 31.96p 32.33p 31.96p 32.33p 2872
06/07/2017 31.96p 32.46p 31.96p 32.46p 2872
05/07/2017 32.21p 32.58p 32.21p 32.58p 47258
04/07/2017 32.46p 32.71p 32.71p 32.71p 23366
03/07/2017 32.46p 33.08p 32.71p 32.71p 9949
30/06/2017 32.46p 33.08p 32.58p 33.08p 42855
29/06/2017 32.46p 33.46p 32.58p 32.58p 10040
28/06/2017 32.46p 33.46p 33.46p 33.46p 66717
27/06/2017 32.46p 33.58p 33.46p 33.46p 8010
26/06/2017 32.46p 33.58p 32.46p 33.58p 1101
23/06/2017 32.46p 33.46p 32.46p 33.46p 5206
22/06/2017 31.96p 32.46p 31.96p 32.21p 214378
21/06/2017 33.46p 35.21p 32.21p 32.33p 155080
20/06/2017 32.46p 32.46p 31.21p 31.21p 15907
19/06/2017 32.46p 32.46p 32.46p 32.46p 601
16/06/2017 32.96p 32.96p 28.96p 30.46p 35010
15/06/2017 29.96p 30.46p 29.21p 30.46p 53566
14/06/2017 32.21p 32.26p 31.46p 31.46p 23081
13/06/2017 29.96p 31.40p 29.86p 30.71p 45370
12/06/2017 28.22p 29.53p 28.22p 29.09p 84968
09/06/2017 27.97p 32.00p 27.48p 30.59p 190788
08/06/2017 31.46p 32.09p 31.46p 32.09p 35141
07/06/2017 31.85p 32.21p 31.46p 32.21p 20253
06/06/2017 31.40p 32.02p 31.40p 31.46p 23033
05/06/2017 32.26p 32.70p 31.85p 32.46p 19227
02/06/2017 31.77p 32.09p 31.46p 32.09p 14253
01/06/2017 31.77p 32.38p 31.77p 32.09p 11321

*Close Price adjusted for both dividends and splits