Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/12/2021 40.00p 40.50p 39.04p 40.00p 12321
15/12/2021 40.00p 40.00p 39.04p 40.00p 652
14/12/2021 40.00p 40.00p 39.10p 40.00p 24883
13/12/2021 40.00p 40.00p 40.00p 40.00p 9620150
10/12/2021 40.00p 40.00p 40.00p 40.00p 398
09/12/2021 40.00p 40.00p 40.00p 40.00p 3057
08/12/2021 40.00p 40.00p 40.00p 40.00p 1376
07/12/2021 38.50p 41.00p 37.06p 40.00p 55797
06/12/2021 38.50p 39.19p 37.06p 38.50p 3992
03/12/2021 38.50p 39.20p 38.50p 38.50p 2358
02/12/2021 38.50p 39.22p 37.33p 38.50p 7693
01/12/2021 38.00p 40.00p 38.00p 38.50p 9307
30/11/2021 41.50p 41.50p 37.01p 38.00p 69164
29/11/2021 41.50p 41.65p 40.18p 41.50p 11874
26/11/2021 40.00p 43.00p 39.80p 41.50p 37182
25/11/2021 39.00p 40.70p 39.00p 40.00p 42281
24/11/2021 39.00p 39.25p 38.00p 39.00p 10784
23/11/2021 39.00p 39.68p 38.00p 39.00p 31535
22/11/2021 41.00p 41.45p 38.06p 39.00p 69972
19/11/2021 42.50p 44.00p 40.10p 41.00p 22542
18/11/2021 42.50p 43.20p 41.22p 42.50p 2891
17/11/2021 42.50p 43.22p 42.50p 42.50p 1639
16/11/2021 43.00p 44.00p 41.22p 42.50p 15655
15/11/2021 43.00p 43.40p 42.00p 43.00p 27864
12/11/2021 43.50p 44.00p 42.00p 43.00p 46658
11/11/2021 43.00p 43.50p 43.00p 43.50p 16648
10/11/2021 44.00p 44.00p 43.00p 43.50p 20840
09/11/2021 44.00p 45.00p 43.00p 44.00p 122051
08/11/2021 41.50p 44.99p 41.50p 44.00p 72327
05/11/2021 41.50p 42.97p 41.50p 41.50p 2660
04/11/2021 41.50p 42.85p 40.13p 41.50p 58760
03/11/2021 41.00p 42.00p 38.60p 41.50p 44879
02/11/2021 39.00p 41.75p 39.00p 41.00p 43742
01/11/2021 38.50p 40.00p 38.00p 39.00p 53427
29/10/2021 38.50p 38.50p 37.32p 38.50p 5712
28/10/2021 38.50p 38.50p 37.30p 37.40p 14603
27/10/2021 38.50p 38.50p 37.00p 38.50p 4492
26/10/2021 38.50p 38.50p 37.00p 38.50p 4249
25/10/2021 38.50p 38.60p 37.10p 38.50p 15210
22/10/2021 38.50p 38.70p 37.15p 38.50p 17388
21/10/2021 39.50p 40.00p 37.50p 38.50p 34504
20/10/2021 40.00p 40.00p 39.20p 39.50p 6132
19/10/2021 40.00p 40.70p 40.00p 40.00p 7989
18/10/2021 42.00p 42.40p 39.10p 40.00p 58374
15/10/2021 42.50p 43.00p 40.60p 42.00p 25330
14/10/2021 43.00p 43.49p 42.50p 42.50p 16461
13/10/2021 43.00p 44.00p 41.80p 41.80p 7945
12/10/2021 43.00p 43.98p 43.00p 43.00p 7083
11/10/2021 42.00p 43.90p 41.00p 43.00p 17228
08/10/2021 42.00p 43.00p 41.10p 42.00p 13854
07/10/2021 42.00p 43.56p 42.00p 42.00p 1500
06/10/2021 43.00p 44.00p 40.50p 42.00p 35552
05/10/2021 44.50p 44.75p 42.00p 43.00p 146771
04/10/2021 43.50p 47.00p 43.00p 44.50p 186532
01/10/2021 41.50p 44.45p 41.50p 43.50p 63910
30/09/2021 41.50p 42.50p 40.35p 41.50p 13389
29/09/2021 41.00p 43.00p 41.00p 41.50p 20672
28/09/2021 41.50p 41.50p 40.18p 41.00p 18458
27/09/2021 41.00p 42.00p 40.70p 41.00p 3624
24/09/2021 40.50p 42.00p 39.24p 41.00p 32435
23/09/2021 40.00p 42.00p 39.00p 40.50p 11945
22/09/2021 40.00p 40.00p 39.00p 40.00p 807
21/09/2021 40.00p 40.50p 39.10p 40.00p 5374
20/09/2021 41.00p 42.00p 40.00p 42.00p 15030
17/09/2021 42.00p 42.00p 40.10p 41.00p 59172
16/09/2021 41.00p 42.20p 40.60p 41.00p 9345
15/09/2021 44.00p 44.00p 38.04p 41.00p 211092
14/09/2021 44.50p 45.40p 43.15p 44.50p 3668
13/09/2021 45.00p 46.00p 43.00p 44.50p 35810
10/09/2021 45.50p 46.00p 45.00p 45.00p 11596
09/09/2021 45.50p 45.94p 45.03p 45.50p 1953
08/09/2021 45.50p 45.94p 45.03p 45.50p 2254
07/09/2021 45.50p 45.99p 45.00p 45.50p 39772
06/09/2021 43.50p 45.99p 43.15p 45.50p 60224
03/09/2021 44.00p 44.50p 43.02p 43.50p 31177
02/09/2021 45.50p 46.50p 43.01p 44.00p 17180
01/09/2021 48.00p 49.00p 45.00p 45.50p 46669
31/08/2021 48.00p 49.00p 47.25p 48.00p 9612
27/08/2021 47.00p 48.90p 47.00p 48.00p 23796
26/08/2021 46.00p 49.00p 46.00p 47.00p 5043
25/08/2021 46.00p 47.00p 46.00p 47.00p 5198
24/08/2021 45.00p 46.00p 45.00p 46.00p 3522
23/08/2021 45.00p 45.98p 45.00p 45.00p 13877
20/08/2021 44.00p 46.00p 44.00p 45.00p 7819
19/08/2021 44.00p 45.00p 43.04p 45.00p 7000
18/08/2021 42.50p 44.89p 42.50p 44.00p 35080
17/08/2021 42.50p 43.80p 41.60p 42.50p 9763
16/08/2021 41.00p 43.34p 40.35p 42.00p 43098
13/08/2021 41.00p 42.00p 40.10p 41.00p 36961
12/08/2021 41.50p 42.00p 40.00p 41.00p 43461
11/08/2021 41.50p 41.50p 40.00p 41.50p 22631
10/08/2021 41.50p 41.50p 40.30p 41.50p 10424
09/08/2021 42.50p 43.00p 39.00p 41.50p 111620
06/08/2021 45.00p 46.00p 43.00p 43.00p 50779
05/08/2021 45.00p 45.00p 44.00p 45.00p 18385
04/08/2021 45.00p 45.19p 44.00p 45.00p 1775
03/08/2021 45.00p 45.20p 45.00p 45.00p 5845
02/08/2021 46.50p 46.50p 45.00p 45.00p 14053
30/07/2021 46.50p 46.50p 45.06p 46.50p 1575
29/07/2021 46.50p 46.50p 46.15p 46.50p 5620
28/07/2021 46.00p 48.00p 45.00p 46.00p 5992
27/07/2021 46.50p 47.00p 45.00p 46.00p 7262
26/07/2021 46.50p 46.75p 45.10p 46.50p 4886
23/07/2021 46.50p 46.75p 46.50p 46.50p 55
22/07/2021 46.00p 48.00p 46.00p 46.50p 4235
21/07/2021 46.00p 46.00p 46.00p 46.00p 0
20/07/2021 46.50p 47.00p 45.04p 46.00p 11645
19/07/2021 46.50p 47.00p 46.50p 46.50p 1593
16/07/2021 48.00p 49.40p 45.00p 46.50p 42918
15/07/2021 48.00p 48.50p 47.25p 48.00p 14800
14/07/2021 48.00p 48.00p 48.00p 48.00p 0
13/07/2021 48.00p 48.00p 48.00p 48.00p 0
12/07/2021 48.00p 48.50p 47.52p 48.00p 6119
09/07/2021 47.50p 49.00p 47.00p 48.00p 23094
08/07/2021 46.00p 48.00p 45.30p 47.50p 66537
07/07/2021 46.00p 46.94p 45.10p 46.00p 65338
06/07/2021 46.00p 46.00p 45.22p 46.00p 11069
05/07/2021 46.00p 46.00p 45.10p 46.00p 12043
02/07/2021 47.00p 48.00p 45.00p 46.00p 35135
01/07/2021 47.00p 47.00p 47.00p 47.00p 0
30/06/2021 47.00p 47.00p 46.00p 47.00p 8615
29/06/2021 47.00p 47.00p 46.50p 47.00p 5424
28/06/2021 49.00p 49.00p 46.90p 47.00p 31266
25/06/2021 49.00p 49.00p 48.01p 49.00p 13399
24/06/2021 49.00p 49.00p 48.01p 49.00p 1972
23/06/2021 49.50p 50.00p 48.00p 49.00p 18068
22/06/2021 49.50p 49.50p 48.01p 49.50p 7000
21/06/2021 52.00p 52.00p 48.00p 49.50p 52069
18/06/2021 52.00p 52.00p 51.06p 52.00p 10023
17/06/2021 51.50p 52.00p 51.06p 52.00p 11056
16/06/2021 52.00p 52.00p 51.10p 51.50p 45159
15/06/2021 52.00p 52.00p 51.00p 51.00p 23197
14/06/2021 53.50p 55.00p 50.00p 52.00p 108712
11/06/2021 58.50p 60.00p 52.89p 53.50p 108596
10/06/2021 61.50p 63.00p 57.40p 58.50p 201729
09/06/2021 57.50p 61.10p 56.00p 59.00p 58043
08/06/2021 57.50p 57.50p 56.06p 57.50p 1587
07/06/2021 57.50p 57.50p 57.50p 57.50p 0
04/06/2021 57.50p 59.00p 56.50p 57.50p 7653
03/06/2021 56.50p 58.97p 56.00p 57.50p 36213
02/06/2021 57.00p 57.50p 55.00p 56.50p 19736
01/06/2021 56.50p 57.43p 55.00p 56.50p 3814
28/05/2021 56.50p 57.43p 55.07p 56.50p 26818
27/05/2021 57.50p 59.00p 55.00p 56.50p 8190
26/05/2021 57.50p 57.50p 56.07p 57.50p 7352
25/05/2021 56.50p 57.50p 56.06p 57.50p 16340
24/05/2021 57.50p 58.00p 56.00p 56.50p 37930
21/05/2021 57.50p 57.50p 57.00p 57.50p 1162
20/05/2021 57.50p 57.50p 57.00p 57.50p 32500
19/05/2021 57.50p 59.00p 57.02p 57.50p 6737
18/05/2021 58.00p 58.00p 56.60p 57.50p 47910
17/05/2021 58.00p 58.00p 57.05p 58.00p 4391
14/05/2021 58.00p 58.50p 58.00p 58.00p 2696
13/05/2021 57.00p 57.50p 56.70p 58.00p 18612
12/05/2021 58.00p 58.00p 56.00p 57.00p 3268
11/05/2021 58.00p 58.00p 57.00p 58.00p 38778
10/05/2021 58.50p 58.50p 57.50p 58.00p 1261
07/05/2021 58.50p 58.90p 57.06p 58.50p 11143
06/05/2021 58.00p 60.00p 57.50p 58.50p 78126
05/05/2021 55.00p 58.00p 54.04p 58.00p 65445
04/05/2021 52.50p 55.90p 51.06p 55.00p 97109
30/04/2021 53.50p 53.50p 51.06p 52.50p 45305
29/04/2021 53.50p 54.35p 53.50p 53.50p 1006
28/04/2021 53.50p 54.40p 52.63p 53.50p 6381
27/04/2021 53.50p 54.50p 52.50p 53.50p 8095
26/04/2021 53.50p 54.20p 52.60p 53.50p 63
23/04/2021 52.00p 54.20p 52.00p 53.50p 23220
22/04/2021 54.00p 55.00p 51.02p 55.00p 22980
21/04/2021 55.00p 55.00p 53.00p 54.00p 6844
20/04/2021 55.50p 56.50p 54.01p 55.00p 29977
19/04/2021 57.00p 57.95p 54.00p 54.00p 25379
16/04/2021 57.00p 58.00p 56.75p 57.00p 47413
15/04/2021 56.00p 58.00p 56.00p 57.00p 27664
14/04/2021 55.75p 56.99p 54.00p 56.00p 114143
13/04/2021 52.00p 57.00p 52.00p 55.75p 197019
12/04/2021 49.00p 49.70p 48.11p 49.50p 7246
09/04/2021 47.00p 52.00p 47.00p 50.00p 73064
08/04/2021 45.00p 48.00p 45.00p 47.00p 70081
07/04/2021 44.00p 45.00p 43.43p 45.00p 13461
06/04/2021 44.00p 44.60p 43.43p 44.00p 18637
01/04/2021 44.00p 44.65p 43.44p 44.00p 18153
31/03/2021 44.00p 45.00p 43.30p 44.00p 19554
30/03/2021 43.00p 44.50p 43.00p 44.00p 25346
29/03/2021 43.00p 44.00p 42.20p 44.00p 120520
26/03/2021 43.00p 43.00p 42.30p 43.00p 1000
25/03/2021 43.00p 43.00p 42.02p 43.00p 2419
24/03/2021 43.00p 44.00p 42.02p 43.00p 19121
23/03/2021 43.00p 43.30p 42.02p 43.00p 3316
22/03/2021 43.50p 44.60p 42.02p 43.00p 27059
19/03/2021 43.50p 46.00p 43.10p 43.50p 20191
18/03/2021 44.00p 46.00p 43.10p 43.80p 10790
17/03/2021 44.00p 44.00p 44.00p 44.00p 13390
16/03/2021 44.00p 44.90p 44.00p 44.00p 10788
15/03/2021 43.50p 44.90p 43.02p 44.00p 22455
12/03/2021 46.50p 46.50p 41.10p 45.00p 117528
11/03/2021 46.50p 46.90p 46.11p 46.50p 8246
10/03/2021 49.50p 49.50p 46.04p 46.50p 30629
09/03/2021 49.50p 50.00p 49.00p 49.50p 42334
08/03/2021 49.50p 49.95p 49.10p 49.50p 4340
05/03/2021 49.50p 49.65p 49.50p 49.50p 250

*Close Price adjusted for both dividends and splits