Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/11/2018 30.77p 32.50p 32.50p 32.50p 0
31/10/2018 30.77p 32.50p 30.77p 32.50p 500
30/10/2018 34.80p 34.80p 32.50p 32.50p 0
29/10/2018 34.80p 34.80p 30.77p 32.50p 21693
26/10/2018 30.77p 32.50p 32.50p 32.50p 0
25/10/2018 30.77p 32.50p 31.50p 32.50p 0
24/10/2018 30.77p 31.50p 30.77p 31.50p 3114
23/10/2018 31.13p 32.80p 30.83p 31.50p 17781
22/10/2018 30.77p 34.22p 30.77p 32.60p 1286
19/10/2018 33.80p 34.00p 30.65p 33.00p 33310
18/10/2018 30.78p 31.50p 30.78p 31.50p 24790
17/10/2018 30.94p 32.00p 30.94p 32.00p 12500
16/10/2018 34.71p 34.71p 30.94p 32.50p 3269
15/10/2018 30.94p 32.50p 30.94p 32.50p 866
12/10/2018 34.52p 34.52p 31.10p 32.60p 12241
11/10/2018 32.36p 32.50p 30.48p 32.50p 4736
10/10/2018 34.20p 34.22p 33.74p 34.00p 25166
09/10/2018 36.00p 37.78p 35.10p 35.10p 41541
08/10/2018 36.70p 38.72p 36.60p 37.10p 36372
05/10/2018 38.00p 38.00p 36.70p 37.60p 26009
04/10/2018 36.94p 36.94p 35.60p 35.60p 8290
03/10/2018 35.80p 36.00p 34.20p 35.60p 40808
02/10/2018 35.69p 35.69p 34.32p 34.90p 3841
01/10/2018 35.69p 35.69p 34.32p 34.90p 3472
28/09/2018 34.32p 34.90p 34.90p 34.90p 0
27/09/2018 34.32p 35.69p 34.32p 34.90p 280
26/09/2018 36.48p 36.48p 34.40p 34.90p 18767
25/09/2018 36.03p 36.03p 35.71p 35.90p 19288
24/09/2018 37.14p 38.50p 35.98p 36.00p 15384
21/09/2018 37.40p 37.80p 36.74p 36.90p 60887
20/09/2018 38.16p 38.16p 37.00p 37.70p 27942
19/09/2018 37.60p 37.60p 36.80p 37.10p 55641
18/09/2018 39.00p 40.97p 37.40p 37.90p 146448
17/09/2018 36.00p 48.46p 30.77p 39.10p 337919
14/09/2018 30.20p 32.75p 30.20p 31.50p 33954
13/09/2018 32.75p 32.75p 31.50p 31.50p 15268
12/09/2018 30.25p 31.50p 31.50p 31.50p 0
11/09/2018 30.25p 31.50p 31.50p 31.50p 0
10/09/2018 30.25p 31.50p 30.25p 31.50p 3500
07/09/2018 30.06p 31.50p 30.06p 31.50p 30154
06/09/2018 32.75p 32.75p 31.60p 31.60p 3148
05/09/2018 30.80p 31.78p 30.80p 31.30p 18716
04/09/2018 30.25p 31.00p 30.23p 31.00p 5029
03/09/2018 30.77p 31.50p 30.20p 31.50p 47897
31/08/2018 31.30p 31.70p 31.30p 31.70p 3753
30/08/2018 33.74p 33.74p 32.20p 32.20p 53
29/08/2018 32.80p 32.80p 31.30p 32.20p 28913
28/08/2018 32.40p 32.40p 30.62p 31.50p 3811
24/08/2018 32.10p 32.10p 30.38p 31.20p 27845
23/08/2018 31.60p 32.55p 30.88p 31.40p 77783
22/08/2018 32.00p 32.80p 31.15p 31.90p 66272
21/08/2018 32.06p 33.40p 32.06p 33.40p 7617
20/08/2018 34.00p 34.85p 32.00p 33.40p 32227
17/08/2018 36.38p 35.40p 35.40p 35.40p 0
16/08/2018 36.38p 36.38p 34.06p 35.40p 1212
15/08/2018 36.00p 36.04p 34.06p 35.40p 24978
14/08/2018 37.58p 37.58p 36.23p 36.40p 543
13/08/2018 38.00p 38.07p 36.20p 36.90p 66106
10/08/2018 38.60p 38.60p 38.07p 38.30p 12700
09/08/2018 38.20p 38.20p 38.10p 38.10p 15904
08/08/2018 38.20p 38.30p 38.18p 38.30p 16283
07/08/2018 38.00p 38.95p 38.00p 38.50p 36146
06/08/2018 38.20p 39.00p 37.69p 38.40p 89397
03/08/2018 39.00p 39.00p 38.10p 38.10p 16629
02/08/2018 38.60p 38.95p 35.17p 36.60p 7658
01/08/2018 38.40p 38.56p 35.12p 36.40p 14198
31/07/2018 34.72p 38.40p 34.72p 36.30p 76398
30/07/2018 38.00p 38.00p 35.04p 36.10p 41750
27/07/2018 37.54p 37.96p 34.47p 35.90p 13554
26/07/2018 34.47p 35.90p 34.47p 35.90p 2249
25/07/2018 37.00p 37.69p 35.40p 36.60p 64263
24/07/2018 35.22p 38.00p 35.22p 35.90p 38698
23/07/2018 33.40p 37.00p 33.40p 35.50p 95934
20/07/2018 37.75p 35.50p 34.60p 34.60p 0
19/07/2018 37.75p 37.75p 35.50p 35.50p 3250
18/07/2018 34.67p 35.50p 34.67p 35.50p 13771
17/07/2018 37.00p 37.00p 34.28p 35.40p 30960
16/07/2018 36.00p 37.00p 34.28p 35.00p 53210
13/07/2018 36.00p 36.92p 34.14p 34.90p 37188
12/07/2018 37.00p 37.00p 34.20p 35.00p 2086
11/07/2018 36.00p 36.00p 34.90p 34.90p 4601
10/07/2018 35.00p 37.00p 34.04p 34.50p 56893
09/07/2018 33.00p 37.00p 33.00p 35.00p 15548
06/07/2018 33.00p 37.00p 33.00p 34.90p 6279
05/07/2018 36.92p 36.92p 33.30p 34.90p 9105
04/07/2018 37.00p 37.00p 34.90p 34.90p 7451
03/07/2018 36.90p 36.90p 32.78p 34.60p 17843
02/07/2018 35.98p 37.94p 34.60p 34.60p 69571
29/06/2018 34.00p 37.00p 32.48p 36.00p 207017
28/06/2018 33.00p 35.00p 32.00p 33.50p 68364
27/06/2018 30.19p 32.95p 28.68p 30.70p 53808
26/06/2018 30.18p 32.12p 29.43p 31.10p 43028
25/06/2018 33.00p 36.71p 30.06p 32.60p 340107
22/06/2018 29.60p 33.00p 28.24p 31.60p 159011
21/06/2018 29.44p 29.50p 27.03p 28.30p 34546
20/06/2018 27.80p 29.26p 24.61p 28.10p 80715
19/06/2018 21.80p 25.63p 21.00p 24.90p 42518
18/06/2018 24.17p 25.40p 24.17p 25.40p 10377
15/06/2018 26.63p 26.63p 24.17p 25.40p 1056
14/06/2018 26.00p 26.80p 24.17p 25.40p 34663
13/06/2018 25.06p 25.50p 25.06p 25.50p 701
12/06/2018 25.94p 25.50p 25.50p 25.50p 0
11/06/2018 25.94p 25.94p 25.06p 25.50p 2838
08/06/2018 25.63p 25.50p 24.40p 25.50p 0
07/06/2018 25.63p 25.63p 23.17p 24.40p 19346
06/06/2018 23.00p 24.40p 23.00p 24.40p 430
05/06/2018 23.06p 25.35p 23.06p 24.40p 980
04/06/2018 23.26p 25.28p 23.06p 24.40p 18761
01/06/2018 25.24p 24.40p 24.40p 24.40p 0
31/05/2018 25.24p 25.24p 24.40p 24.40p 152
30/05/2018 23.06p 24.40p 23.06p 24.40p 5000
29/05/2018 23.06p 24.40p 23.00p 24.40p 1300
25/05/2018 23.00p 25.24p 23.00p 24.30p 78844
24/05/2018 23.06p 24.40p 23.06p 24.40p 381
23/05/2018 25.24p 25.24p 23.00p 24.40p 8974
22/05/2018 23.06p 25.24p 23.06p 24.40p 1200
21/05/2018 23.00p 24.50p 24.50p 24.50p 0
18/05/2018 23.00p 24.50p 23.00p 24.50p 3000
17/05/2018 23.06p 25.24p 23.06p 24.40p 4538
16/05/2018 23.00p 24.50p 23.00p 24.50p 1840
15/05/2018 23.00p 24.50p 23.00p 24.50p 573
14/05/2018 23.06p 24.50p 24.40p 24.50p 0
11/05/2018 23.06p 24.40p 24.00p 24.40p 0
10/05/2018 23.06p 24.00p 23.06p 24.00p 428
09/05/2018 23.00p 24.50p 23.00p 24.50p 7876
08/05/2018 25.30p 25.30p 23.00p 23.70p 24709
04/05/2018 25.58p 25.58p 23.50p 24.50p 26378
03/05/2018 24.00p 25.00p 24.00p 25.00p 9930
02/05/2018 24.04p 25.00p 24.04p 25.00p 6138
01/05/2018 24.04p 25.00p 24.00p 25.00p 55560
30/04/2018 24.02p 25.98p 24.02p 25.50p 51243
27/04/2018 24.00p 25.00p 24.00p 25.00p 1500
26/04/2018 24.02p 25.00p 24.02p 25.00p 405100
25/04/2018 23.03p 25.00p 23.03p 25.00p 30950
24/04/2018 24.90p 24.90p 24.50p 24.50p 8335
23/04/2018 23.03p 24.50p 23.03p 24.50p 2500
20/04/2018 24.90p 24.50p 24.50p 24.50p 0
19/04/2018 24.90p 25.04p 24.50p 24.50p 4000
18/04/2018 23.03p 25.20p 23.03p 25.20p 9983
17/04/2018 23.03p 24.50p 23.03p 24.50p 593
16/04/2018 23.20p 24.50p 24.50p 24.50p 0
13/04/2018 23.20p 25.04p 23.20p 24.50p 9811
12/04/2018 24.97p 24.97p 23.03p 24.50p 10779
11/04/2018 23.23p 24.50p 23.23p 24.50p 2712
10/04/2018 24.97p 24.97p 23.23p 24.50p 5061
09/04/2018 24.90p 24.90p 23.00p 24.50p 15449
06/04/2018 23.00p 24.90p 23.00p 24.00p 3905
05/04/2018 25.48p 25.48p 23.35p 24.50p 13050
04/04/2018 25.45p 25.48p 23.53p 24.60p 41598
03/04/2018 23.00p 24.50p 23.00p 24.50p 5306
29/03/2018 25.04p 25.04p 23.03p 24.50p 1395
28/03/2018 23.00p 24.50p 23.50p 24.50p 0
27/03/2018 23.00p 23.50p 22.75p 23.50p 37460
26/03/2018 23.00p 24.50p 23.00p 24.50p 124238
23/03/2018 23.06p 24.50p 23.06p 24.50p 1974
22/03/2018 23.20p 24.00p 23.04p 24.00p 19175
21/03/2018 23.06p 24.50p 23.06p 24.50p 3465
20/03/2018 23.00p 25.22p 23.00p 24.00p 17426
19/03/2018 23.02p 23.50p 23.02p 23.50p 1575
16/03/2018 25.22p 25.22p 23.30p 23.30p 24142
15/03/2018 23.29p 24.00p 23.29p 24.00p 4319
14/03/2018 23.29p 24.68p 23.29p 23.50p 10066
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

*Close Price adjusted for both dividends and splits