Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
31/05/2017 31.46p 32.49p 31.06p 32.09p 69257
30/05/2017 31.46p 31.96p 31.46p 31.96p 48719
26/05/2017 32.70p 32.70p 32.21p 32.46p 22157
25/05/2017 32.50p 32.50p 31.67p 31.84p 11431
24/05/2017 32.22p 32.70p 32.21p 32.46p 15963
23/05/2017 31.67p 32.46p 32.46p 32.46p 0
22/05/2017 31.67p 32.70p 31.67p 32.46p 5856
19/05/2017 32.45p 32.46p 32.21p 32.46p 0
18/05/2017 32.45p 32.45p 32.21p 32.21p 3081
17/05/2017 32.82p 32.82p 31.97p 32.21p 31165
16/05/2017 32.71p 32.71p 32.09p 32.09p 22096
15/05/2017 32.22p 32.71p 32.22p 32.33p 4105
12/05/2017 32.12p 32.71p 31.96p 32.09p 158416
11/05/2017 31.96p 32.46p 32.46p 32.46p 0
10/05/2017 31.96p 32.70p 31.49p 32.46p 23173
09/05/2017 32.52p 32.58p 31.24p 31.84p 15290
08/05/2017 30.65p 32.52p 30.65p 31.84p 66382
05/05/2017 32.06p 32.21p 31.03p 31.59p 104242
04/05/2017 30.36p 32.06p 30.36p 31.84p 4208
03/05/2017 30.96p 32.09p 28.96p 32.09p 254068
02/05/2017 32.25p 32.25p 30.21p 31.34p 96804
28/04/2017 30.96p 32.71p 30.46p 32.09p 225178
27/04/2017 33.91p 33.91p 31.96p 32.96p 58544
26/04/2017 32.96p 34.02p 31.25p 31.96p 46504
25/04/2017 31.71p 34.88p 31.68p 31.84p 171029
24/04/2017 32.71p 32.96p 30.81p 32.33p 107810
21/04/2017 32.71p 32.71p 31.22p 31.96p 18934
20/04/2017 30.96p 32.36p 29.96p 32.21p 56745
19/04/2017 31.96p 31.96p 29.96p 31.84p 13223
18/04/2017 29.96p 32.46p 27.79p 32.21p 170536
13/04/2017 32.46p 33.33p 31.26p 33.33p 33928
12/04/2017 32.46p 32.86p 32.29p 32.71p 19189
11/04/2017 32.46p 34.46p 31.96p 32.58p 152059
10/04/2017 33.46p 33.93p 32.29p 32.71p 121418
07/04/2017 34.71p 35.31p 31.96p 32.96p 296819
06/04/2017 31.46p 32.07p 30.05p 30.71p 5066
05/04/2017 30.19p 31.71p 30.19p 31.71p 56892
04/04/2017 30.21p 31.46p 30.13p 31.46p 83051
03/04/2017 30.42p 31.96p 30.42p 31.96p 5603
31/03/2017 30.41p 31.91p 30.41p 31.84p 191437
30/03/2017 32.25p 32.25p 30.31p 31.84p 15357
29/03/2017 33.21p 33.21p 31.71p 31.71p 1092
28/03/2017 30.41p 32.42p 30.17p 31.71p 4232
27/03/2017 30.13p 31.34p 30.13p 31.34p 14274
24/03/2017 31.09p 31.48p 31.02p 31.46p 2728
23/03/2017 31.32p 31.71p 31.34p 31.34p 0
22/03/2017 31.32p 31.71p 30.84p 31.71p 7240
21/03/2017 31.96p 31.96p 30.21p 30.96p 119179
20/03/2017 30.98p 31.52p 30.65p 31.34p 505535
17/03/2017 31.26p 32.58p 30.98p 32.58p 44946
16/03/2017 30.98p 31.96p 30.98p 31.84p 2854
15/03/2017 31.52p 31.96p 30.98p 31.96p 6773
14/03/2017 30.96p 32.21p 30.11p 32.21p 166828
13/03/2017 32.53p 32.58p 32.53p 32.58p 6116
10/03/2017 30.96p 32.65p 30.96p 32.09p 149448
09/03/2017 33.66p 33.66p 32.96p 32.96p 10364
08/03/2017 32.46p 32.46p 30.98p 31.96p 54366
07/03/2017 31.96p 32.96p 31.96p 32.96p 15811
06/03/2017 32.71p 33.83p 32.00p 32.09p 60190
03/03/2017 32.96p 33.46p 31.97p 33.46p 18252
02/03/2017 34.21p 35.99p 33.46p 33.46p 104126
01/03/2017 35.21p 35.21p 33.31p 33.96p 34211
28/02/2017 33.96p 34.98p 31.56p 32.96p 75073
27/02/2017 30.96p 33.51p 29.96p 32.21p 137078
24/02/2017 34.51p 34.51p 30.96p 33.08p 27195
23/02/2017 32.96p 34.99p 31.96p 33.96p 31221
22/02/2017 32.21p 35.25p 32.21p 34.46p 23972
21/02/2017 32.96p 33.43p 32.96p 32.96p 23028
20/02/2017 34.51p 34.51p 33.01p 34.46p 32266
17/02/2017 34.77p 34.77p 32.96p 32.96p 6300
16/02/2017 34.36p 34.99p 32.98p 33.46p 16800
15/02/2017 34.36p 34.54p 32.52p 34.21p 25438
14/02/2017 32.46p 34.54p 32.46p 33.96p 43798
13/02/2017 34.83p 34.83p 32.42p 33.96p 33392
10/02/2017 33.21p 34.50p 32.61p 33.46p 41339
09/02/2017 33.96p 34.39p 32.96p 33.21p 37051
08/02/2017 34.45p 34.66p 32.96p 33.21p 40096
07/02/2017 32.46p 38.76p 30.73p 32.71p 359442
06/02/2017 31.69p 31.69p 30.33p 31.21p 3452
03/02/2017 30.21p 31.69p 30.21p 31.21p 25716
02/02/2017 31.96p 31.96p 30.33p 31.21p 40473
01/02/2017 30.61p 31.21p 30.36p 31.21p 5164
31/01/2017 32.06p 32.06p 30.61p 31.46p 40381
30/01/2017 30.84p 32.06p 30.84p 31.46p 4497
27/01/2017 32.06p 32.06p 31.46p 31.46p 3386
26/01/2017 32.09p 32.09p 30.84p 31.46p 3447
25/01/2017 32.46p 32.46p 30.96p 31.46p 539
24/01/2017 30.21p 31.71p 30.21p 31.71p 9762
23/01/2017 31.02p 31.71p 30.96p 31.71p 1071
20/01/2017 32.74p 32.74p 30.89p 31.71p 3156
19/01/2017 33.46p 33.46p 30.77p 31.71p 6141
18/01/2017 31.97p 31.97p 31.71p 31.71p 1892
17/01/2017 32.96p 32.96p 30.80p 31.21p 15933
16/01/2017 29.71p 32.31p 29.71p 31.21p 16247
13/01/2017 29.71p 31.96p 29.71p 30.71p 24139
12/01/2017 30.46p 32.23p 30.31p 31.21p 35898
11/01/2017 29.46p 30.39p 29.46p 29.46p 13667
10/01/2017 30.09p 31.13p 30.03p 30.71p 29933
09/01/2017 32.71p 32.71p 30.55p 30.71p 31146
06/01/2017 30.09p 31.84p 29.71p 31.46p 58252
05/01/2017 30.09p 30.21p 29.65p 30.21p 14077
04/01/2017 30.80p 31.21p 30.09p 31.21p 6837
03/01/2017 30.96p 32.96p 30.49p 31.71p 163435
30/12/2016 30.96p 30.96p 28.22p 28.96p 1902
29/12/2016 26.97p 30.74p 26.97p 28.96p 3061
28/12/2016 30.74p 30.74p 28.96p 28.96p 4880
23/12/2016 30.74p 30.74p 28.96p 28.96p 4005
22/12/2016 30.74p 30.74p 28.19p 28.96p 10344
21/12/2016 28.56p 28.96p 28.96p 28.96p 0
20/12/2016 28.56p 30.77p 28.56p 28.96p 8556
19/12/2016 29.21p 30.77p 28.31p 29.21p 24170
16/12/2016 29.11p 29.21p 29.11p 29.21p 10012
15/12/2016 30.52p 30.52p 28.31p 29.46p 6394
14/12/2016 28.31p 29.90p 28.31p 28.96p 19458
13/12/2016 27.66p 29.87p 27.66p 29.21p 34004
12/12/2016 27.99p 29.96p 27.66p 29.21p 92916
09/12/2016 28.65p 29.78p 28.13p 29.46p 83984
08/12/2016 29.21p 30.36p 27.78p 29.46p 49655
07/12/2016 29.89p 31.21p 29.76p 31.21p 7685
06/12/2016 29.19p 30.96p 29.19p 30.96p 2636
05/12/2016 29.42p 30.36p 29.07p 29.96p 7879
02/12/2016 30.96p 30.96p 29.08p 29.96p 18518
01/12/2016 29.42p 30.96p 30.96p 30.96p 0
30/11/2016 29.42p 30.96p 29.19p 30.96p 9350
29/11/2016 30.96p 30.96p 30.96p 30.96p 3485
28/11/2016 29.19p 30.86p 29.13p 30.46p 18643
25/11/2016 29.21p 31.08p 29.14p 30.59p 106161
24/11/2016 32.02p 32.02p 29.44p 30.59p 33601
23/11/2016 32.35p 32.48p 29.91p 31.21p 2448
22/11/2016 32.35p 32.35p 30.28p 31.21p 11004
21/11/2016 30.40p 32.77p 29.84p 31.21p 20182
18/11/2016 29.84p 30.09p 29.84p 30.09p 2234
17/11/2016 29.46p 30.09p 29.46p 30.09p 4889
16/11/2016 29.84p 30.86p 29.84p 30.09p 11195
15/11/2016 29.84p 30.87p 29.84p 30.09p 14066
14/11/2016 30.46p 31.86p 30.46p 30.46p 35142
11/11/2016 32.96p 32.96p 29.61p 31.09p 13395
10/11/2016 30.71p 31.96p 29.46p 30.59p 25235
09/11/2016 29.61p 31.34p 29.61p 30.59p 3276
08/11/2016 30.59p 31.59p 31.21p 31.21p 0
07/11/2016 30.59p 31.59p 30.59p 31.59p 12860
04/11/2016 30.71p 30.87p 29.85p 30.09p 16113
03/11/2016 29.85p 30.59p 29.85p 30.09p 18924
02/11/2016 32.18p 32.18p 30.09p 30.09p 34449
01/11/2016 30.71p 31.46p 29.85p 30.09p 319037
31/10/2016 30.71p 30.71p 29.78p 30.09p 25511
28/10/2016 30.07p 30.96p 30.07p 30.59p 5305
27/10/2016 31.09p 32.46p 31.09p 31.46p 351749
26/10/2016 32.21p 33.24p 30.96p 31.84p 223849
25/10/2016 30.21p 33.36p 30.21p 32.46p 36726
24/10/2016 33.02p 33.80p 31.96p 31.96p 1503294
21/10/2016 30.96p 33.21p 30.96p 30.96p 223704
20/10/2016 29.96p 32.77p 29.96p 31.96p 31912
19/10/2016 31.96p 32.77p 30.34p 31.96p 17709
18/10/2016 29.21p 32.36p 29.21p 31.71p 87398
17/10/2016 32.96p 34.46p 29.75p 30.59p 159542
14/10/2016 33.46p 33.87p 32.96p 33.71p 76154
13/10/2016 35.46p 35.46p 32.96p 35.46p 374654
12/10/2016 34.46p 36.26p 33.48p 35.96p 51535
11/10/2016 34.71p 35.96p 34.18p 35.96p 113444
10/10/2016 33.21p 35.79p 33.21p 34.46p 104129
07/10/2016 35.21p 35.26p 33.96p 34.46p 39941
06/10/2016 33.90p 35.27p 33.90p 34.46p 3048
05/10/2016 34.96p 36.45p 34.96p 35.08p 117252
04/10/2016 38.20p 39.57p 35.82p 37.95p 215974
03/10/2016 36.45p 41.78p 34.15p 40.45p 210294
30/09/2016 36.65p 38.45p 35.63p 35.96p 184235
29/09/2016 33.71p 38.26p 32.83p 36.70p 96618
28/09/2016 30.96p 32.83p 30.96p 31.96p 3290
27/09/2016 32.48p 32.48p 32.33p 32.46p 4755
26/09/2016 33.71p 33.71p 31.84p 31.96p 16212
23/09/2016 30.21p 32.75p 30.21p 32.46p 25792
22/09/2016 32.21p 34.48p 29.50p 31.96p 193008
21/09/2016 34.16p 34.21p 33.33p 34.21p 31279
20/09/2016 32.21p 34.65p 32.21p 33.46p 42129
19/09/2016 33.96p 36.21p 32.80p 33.71p 182970
16/09/2016 32.46p 33.92p 31.96p 31.96p 9380
15/09/2016 32.96p 33.93p 32.46p 32.46p 95040
14/09/2016 32.96p 33.96p 32.74p 33.46p 150604
13/09/2016 31.08p 32.96p 31.08p 31.96p 121937
12/09/2016 31.21p 32.10p 30.71p 30.96p 117366
09/09/2016 29.96p 31.75p 29.96p 29.96p 27234
08/09/2016 31.14p 31.15p 29.91p 30.59p 22241
07/09/2016 29.42p 31.22p 29.42p 31.21p 104947
06/09/2016 31.49p 31.49p 29.56p 31.09p 14423
05/09/2016 29.91p 31.09p 29.91p 31.09p 1001
02/09/2016 31.31p 31.31p 31.09p 31.09p 15770
01/09/2016 31.49p 31.49p 29.56p 31.09p 8036
31/08/2016 29.46p 31.49p 29.42p 31.09p 10803
30/08/2016 31.90p 31.90p 29.79p 31.09p 31972
26/08/2016 31.48p 31.48p 31.09p 31.09p 4028
25/08/2016 31.48p 31.48p 29.79p 31.46p 4297
24/08/2016 31.48p 31.48p 31.09p 31.09p 350
23/08/2016 29.31p 31.48p 29.31p 31.09p 87074
22/08/2016 31.29p 31.48p 31.09p 31.09p 153
19/08/2016 31.38p 31.38p 29.94p 30.96p 4172
18/08/2016 29.21p 31.53p 29.21p 30.96p 23871
17/08/2016 30.09p 31.38p 28.96p 30.96p 41652
16/08/2016 31.42p 31.42p 30.12p 30.71p 4330
15/08/2016 30.12p 31.72p 30.09p 30.96p 23175

*Close Price adjusted for both dividends and splits