Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/08/2016 31.49p 31.49p 30.12p 30.96p 7966
11/08/2016 32.71p 32.71p 30.09p 30.96p 4482
10/08/2016 31.98p 31.98p 30.96p 30.96p 4284
09/08/2016 29.21p 32.71p 29.21p 30.96p 20835
08/08/2016 31.65p 31.65p 30.96p 30.96p 3919
05/08/2016 31.65p 31.65p 30.96p 30.96p 10062
04/08/2016 30.85p 31.65p 30.85p 30.96p 18728
03/08/2016 29.96p 31.21p 29.96p 31.21p 35243
02/08/2016 31.96p 31.96p 29.21p 30.96p 88214
01/08/2016 29.21p 30.84p 28.96p 28.96p 176867
29/07/2016 28.22p 30.38p 27.97p 27.97p 33700
28/07/2016 28.96p 29.71p 28.96p 29.71p 14089
27/07/2016 28.96p 30.46p 28.96p 30.46p 1001
26/07/2016 28.96p 30.67p 28.96p 30.46p 3805
25/07/2016 29.46p 30.86p 28.96p 29.96p 36866
22/07/2016 30.67p 30.46p 30.46p 30.46p 0
21/07/2016 30.67p 30.67p 29.96p 30.46p 10039
20/07/2016 28.96p 30.67p 28.96p 30.46p 11361
19/07/2016 30.57p 30.67p 28.71p 30.46p 20190
18/07/2016 28.96p 29.46p 28.46p 29.46p 41534
15/07/2016 30.72p 30.72p 28.96p 30.46p 2093
14/07/2016 29.21p 31.10p 28.96p 29.96p 60539
13/07/2016 31.26p 31.26p 31.21p 31.21p 1583
12/07/2016 30.08p 31.26p 30.07p 30.96p 63116
11/07/2016 30.96p 30.96p 29.46p 30.96p 28194
08/07/2016 30.80p 30.93p 28.77p 30.21p 7844
07/07/2016 28.46p 30.32p 26.99p 29.09p 118503
06/07/2016 31.46p 32.40p 29.00p 30.46p 58872
05/07/2016 33.21p 34.52p 31.66p 31.96p 76283
04/07/2016 29.96p 33.96p 29.96p 32.96p 63510
01/07/2016 31.84p 32.52p 30.27p 31.96p 60113
30/06/2016 28.29p 30.96p 28.29p 30.96p 12375
29/06/2016 28.96p 28.96p 27.99p 28.96p 17726
28/06/2016 30.84p 30.84p 28.32p 28.96p 15269
27/06/2016 29.96p 32.71p 28.30p 28.96p 59311
24/06/2016 31.71p 32.77p 28.44p 31.96p 122169
23/06/2016 29.21p 32.51p 29.21p 31.46p 130089
22/06/2016 28.96p 31.91p 28.96p 29.96p 83232
21/06/2016 30.82p 31.32p 29.58p 31.32p 13669
20/06/2016 29.46p 31.32p 29.46p 31.32p 15388
17/06/2016 30.93p 31.32p 30.93p 31.32p 2936
16/06/2016 31.56p 33.89p 29.55p 31.20p 46139
15/06/2016 33.10p 33.28p 33.10p 33.28p 59
14/06/2016 32.30p 32.79p 31.32p 32.79p 24292
13/06/2016 32.95p 33.50p 32.95p 33.28p 2146
10/06/2016 33.52p 34.25p 32.30p 34.25p 92902
09/06/2016 34.19p 34.74p 34.19p 34.74p 1022
08/06/2016 34.74p 35.00p 34.25p 34.25p 5706
07/06/2016 35.54p 35.54p 33.52p 34.25p 17370
06/06/2016 33.52p 35.54p 33.28p 33.28p 12999
03/06/2016 33.28p 35.88p 32.76p 34.74p 44210
02/06/2016 32.54p 33.03p 32.30p 32.30p 16006
01/06/2016 32.79p 33.03p 32.36p 32.79p 24767
31/05/2016 32.30p 34.25p 30.99p 32.30p 58757
27/05/2016 31.32p 31.73p 30.62p 30.83p 27455
26/05/2016 30.83p 31.62p 28.41p 30.83p 42372
25/05/2016 30.58p 30.58p 28.99p 30.09p 39309
24/05/2016 30.32p 30.32p 28.40p 29.61p 15322
23/05/2016 28.41p 30.22p 28.41p 29.61p 20191
20/05/2016 29.36p 30.53p 29.36p 29.61p 21094
19/05/2016 30.68p 30.68p 29.54p 30.09p 20862
18/05/2016 30.44p 30.44p 28.04p 29.85p 49372
17/05/2016 29.17p 29.75p 28.41p 29.36p 52944
16/05/2016 28.38p 29.36p 27.84p 28.87p 34780
13/05/2016 30.09p 30.09p 27.16p 27.65p 82282
12/05/2016 27.89p 28.63p 27.06p 28.63p 151532
11/05/2016 27.89p 28.26p 25.94p 27.40p 80044
10/05/2016 27.89p 29.85p 27.40p 27.77p 118212
09/05/2016 28.87p 29.61p 27.65p 29.61p 45764
06/05/2016 29.36p 30.65p 29.11p 29.85p 70974
05/05/2016 29.58p 31.56p 29.58p 31.32p 12173
04/05/2016 32.30p 32.30p 29.46p 31.56p 46875
03/05/2016 33.76p 36.12p 28.14p 30.34p 273710
29/04/2016 36.46p 38.09p 34.01p 34.01p 57785
28/04/2016 36.59p 38.27p 36.59p 37.43p 38292
27/04/2016 36.51p 38.07p 36.51p 37.68p 24942
26/04/2016 37.19p 38.70p 36.46p 37.19p 102734
25/04/2016 37.84p 37.99p 36.97p 37.92p 76797
22/04/2016 36.46p 38.41p 36.46p 37.68p 90590
21/04/2016 37.19p 40.68p 36.76p 37.43p 390240
20/04/2016 35.14p 37.14p 35.14p 36.70p 26732
19/04/2016 36.21p 36.31p 34.76p 35.23p 110340
18/04/2016 36.21p 36.21p 34.03p 34.99p 26042
15/04/2016 36.21p 36.21p 34.01p 34.25p 28195
14/04/2016 35.23p 36.18p 33.54p 34.74p 69775
13/04/2016 34.25p 35.21p 33.53p 34.74p 41662
12/04/2016 33.76p 34.25p 32.55p 33.76p 87733
11/04/2016 32.30p 33.28p 31.16p 32.79p 72580
08/04/2016 32.79p 33.34p 31.32p 31.44p 26738
07/04/2016 32.74p 33.46p 31.87p 32.79p 42890
06/04/2016 32.30p 32.77p 31.37p 32.42p 97846
05/04/2016 30.34p 32.36p 29.36p 31.32p 76234
04/04/2016 33.76p 35.00p 30.00p 31.07p 80745
01/04/2016 34.74p 36.09p 32.17p 34.25p 179973
31/03/2016 30.34p 34.25p 30.34p 34.25p 88278
30/03/2016 29.85p 32.32p 29.61p 29.97p 179059
29/03/2016 29.85p 29.85p 27.28p 27.89p 52609
24/03/2016 28.38p 29.40p 26.75p 28.38p 42095
23/03/2016 26.42p 28.38p 26.42p 28.02p 44801
22/03/2016 28.23p 28.23p 26.90p 27.65p 65337
21/03/2016 28.28p 28.38p 27.42p 28.14p 47661
18/03/2016 28.63p 29.36p 27.42p 28.38p 39844
17/03/2016 29.36p 30.27p 28.90p 29.73p 25845
16/03/2016 28.14p 29.36p 27.91p 28.87p 117770
15/03/2016 29.85p 30.54p 27.89p 29.85p 81147
14/03/2016 30.20p 30.83p 29.38p 30.58p 14494
11/03/2016 28.41p 30.83p 28.41p 30.83p 45118
10/03/2016 29.38p 30.34p 28.38p 29.85p 44852
09/03/2016 29.36p 31.59p 26.91p 28.38p 109582
08/03/2016 31.81p 31.95p 29.36p 30.83p 136137
07/03/2016 33.28p 34.39p 32.30p 32.79p 31321
04/03/2016 37.19p 37.19p 32.70p 34.25p 54546
03/03/2016 35.23p 36.25p 34.43p 35.48p 28329
02/03/2016 35.72p 36.26p 34.37p 35.23p 48996
01/03/2016 36.95p 36.95p 35.72p 36.33p 23731
29/02/2016 38.17p 38.17p 34.25p 36.46p 87452
26/02/2016 37.05p 37.64p 36.33p 37.31p 57536
25/02/2016 35.23p 37.19p 34.61p 36.70p 269598
24/02/2016 35.87p 35.87p 35.02p 35.72p 20226
23/02/2016 35.72p 36.29p 34.25p 35.23p 98135
22/02/2016 37.19p 37.19p 33.89p 35.72p 356666
19/02/2016 36.21p 36.78p 35.08p 36.70p 116148
18/02/2016 34.25p 35.39p 33.28p 34.74p 77532
17/02/2016 35.23p 36.09p 31.32p 33.89p 465207
16/02/2016 34.25p 40.42p 33.28p 35.72p 958400
15/02/2016 26.42p 33.99p 25.49p 32.79p 1789272
12/02/2016 23.49p 24.17p 22.51p 23.98p 1224674
11/02/2016 32.05p 32.30p 18.60p 22.51p 4078752
10/02/2016 51.87p 57.54p 29.55p 31.07p 2341786
09/02/2016 78.30p 80.64p 77.35p 79.27p 12325
08/02/2016 76.58p 79.27p 76.34p 79.27p 5109
05/02/2016 81.90p 81.90p 80.25p 80.25p 48176
04/02/2016 81.23p 82.88p 81.20p 81.23p 23376
03/02/2016 81.23p 82.55p 81.23p 82.21p 26055
02/02/2016 81.54p 82.46p 81.54p 82.21p 2864
01/02/2016 81.54p 82.46p 81.54p 82.21p 1457
29/01/2016 81.94p 82.21p 82.21p 82.21p 0
28/01/2016 81.94p 82.21p 81.54p 82.21p 1967
27/01/2016 81.84p 82.46p 81.54p 82.21p 283
26/01/2016 81.72p 82.21p 81.72p 81.97p 16031
25/01/2016 81.54p 82.21p 81.23p 82.21p 8324
22/01/2016 78.54p 85.15p 78.54p 82.21p 905
21/01/2016 81.23p 83.58p 80.01p 81.23p 4581
20/01/2016 80.25p 81.02p 80.25p 80.25p 24096
19/01/2016 82.21p 82.21p 80.74p 80.74p 55129
18/01/2016 83.19p 87.01p 78.30p 81.23p 117965
15/01/2016 84.17p 90.04p 83.19p 85.64p 53184
14/01/2016 85.88p 89.44p 85.64p 87.59p 9313
13/01/2016 85.88p 90.77p 85.88p 87.35p 6167
12/01/2016 88.45p 88.45p 86.86p 88.20p 136994
11/01/2016 84.41p 89.10p 84.41p 86.12p 21771
08/01/2016 84.17p 91.02p 84.17p 87.59p 21069
07/01/2016 86.37p 88.09p 86.12p 87.72p 27961
06/01/2016 88.08p 89.10p 85.15p 85.39p 18548
05/01/2016 89.10p 89.55p 88.78p 89.55p 8220
04/01/2016 90.04p 90.04p 88.85p 89.55p 32016
31/12/2015 91.75p 91.75p 87.59p 90.04p 3729
30/12/2015 92.00p 92.00p 88.30p 89.06p 3125
29/12/2015 85.15p 88.57p 85.15p 88.57p 2891
24/12/2015 86.86p 88.57p 86.86p 88.57p 318
23/12/2015 91.75p 91.75p 88.57p 88.57p 1788
22/12/2015 86.37p 89.31p 85.15p 88.45p 23642
21/12/2015 86.37p 91.51p 86.33p 88.94p 19260
18/12/2015 90.01p 90.01p 89.06p 89.55p 2830
17/12/2015 92.00p 92.00p 89.06p 89.06p 511
16/12/2015 89.31p 92.00p 87.38p 88.57p 263107
15/12/2015 90.86p 92.15p 89.89p 91.26p 49952
14/12/2015 91.02p 92.66p 91.02p 92.00p 2708
11/12/2015 92.91p 93.95p 90.88p 91.51p 16389
10/12/2015 91.02p 94.31p 91.02p 92.00p 36650
09/12/2015 90.28p 93.28p 90.04p 91.02p 175314
08/12/2015 90.04p 91.02p 88.08p 90.53p 248447
07/12/2015 91.02p 93.52p 91.02p 92.98p 67135
04/12/2015 92.98p 93.92p 91.51p 92.98p 59673
03/12/2015 94.65p 94.65p 93.68p 93.95p 7283
02/12/2015 93.47p 93.95p 93.47p 93.95p 4426
01/12/2015 93.39p 93.95p 93.39p 93.95p 894
30/11/2015 93.21p 94.52p 93.21p 93.95p 11768
27/11/2015 93.29p 93.95p 93.29p 93.95p 15327
26/11/2015 91.64p 93.95p 91.64p 93.95p 1754
25/11/2015 93.56p 93.71p 92.98p 93.71p 9605
24/11/2015 94.37p 94.37p 93.05p 93.47p 4231
23/11/2015 90.04p 91.51p 90.04p 91.51p 4391
20/11/2015 91.61p 92.00p 91.61p 92.00p 3627
19/11/2015 91.61p 92.47p 91.61p 92.00p 4087
18/11/2015 91.02p 92.26p 90.92p 92.00p 27123
17/11/2015 91.61p 92.27p 91.61p 92.00p 856
16/11/2015 91.92p 92.49p 90.22p 91.51p 41217
13/11/2015 92.36p 92.36p 90.80p 91.51p 403
12/11/2015 91.02p 91.14p 90.04p 90.41p 38143
11/11/2015 92.00p 92.00p 90.16p 91.02p 116881
10/11/2015 88.08p 93.94p 88.08p 92.00p 72357
09/11/2015 93.95p 94.93p 93.95p 94.93p 108
06/11/2015 94.64p 94.93p 94.44p 94.93p 69566
05/11/2015 93.95p 94.93p 93.95p 94.93p 41578
04/11/2015 93.60p 95.47p 93.60p 94.93p 3159
03/11/2015 94.93p 95.81p 93.88p 93.95p 36586
02/11/2015 92.98p 93.10p 91.51p 93.10p 64409
30/10/2015 91.02p 91.46p 88.42p 89.67p 25204
29/10/2015 89.27p 89.63p 89.06p 89.55p 4259

*Close Price adjusted for both dividends and splits