Howden Joinery Group (HWDN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Howden Joinery Group

Date Open High Low Close* Volume
07/06/2016 501.00p 509.00p 500.00p 500.00p 1248240
06/06/2016 502.50p 504.50p 497.80p 501.00p 1225326
03/06/2016 501.50p 506.00p 500.50p 503.00p 813410
02/06/2016 501.50p 505.00p 500.00p 501.00p 1419798
01/06/2016 505.00p 506.00p 500.00p 504.00p 1876368
31/05/2016 507.50p 512.00p 505.50p 507.00p 1336229
27/05/2016 509.00p 509.50p 505.50p 508.50p 573977
26/05/2016 508.00p 509.50p 505.00p 508.00p 917424
25/05/2016 510.50p 512.63p 505.50p 509.50p 3892808
24/05/2016 503.00p 510.50p 498.50p 509.50p 1411042
23/05/2016 504.00p 508.00p 500.74p 502.50p 1368360
20/05/2016 491.70p 501.50p 488.20p 501.00p 1718744
19/05/2016 480.50p 487.60p 480.30p 487.00p 1913968
18/05/2016 486.50p 490.70p 485.10p 490.20p 1379054
17/05/2016 487.90p 493.00p 482.40p 488.80p 1044165
16/05/2016 481.30p 486.49p 477.70p 484.80p 394744
13/05/2016 485.50p 487.60p 480.60p 484.20p 981328
12/05/2016 489.40p 492.10p 485.70p 488.50p 1155488
11/05/2016 490.60p 493.70p 488.80p 489.50p 1053664
10/05/2016 499.00p 499.00p 489.90p 492.50p 1940428
09/05/2016 495.10p 498.60p 493.10p 496.80p 1016489
06/05/2016 495.00p 495.00p 489.50p 492.40p 997573
05/05/2016 498.00p 498.26p 490.61p 495.40p 1102941
04/05/2016 496.30p 497.33p 493.10p 496.20p 1414738
03/05/2016 497.00p 499.60p 492.30p 497.70p 1661569
29/04/2016 494.10p 496.20p 487.50p 494.00p 1880226
28/04/2016 486.20p 496.10p 480.67p 493.70p 5806735
27/04/2016 473.40p 486.60p 473.40p 485.30p 4285365
26/04/2016 469.20p 476.90p 469.20p 474.50p 5002136
25/04/2016 455.80p 468.80p 450.80p 467.70p 2044426
22/04/2016 448.90p 455.80p 446.80p 455.00p 5619851
21/04/2016 450.50p 452.10p 447.40p 449.90p 1246548
20/04/2016 457.00p 458.30p 447.00p 449.30p 1809596
19/04/2016 448.90p 458.10p 446.10p 457.10p 2131677
18/04/2016 442.20p 450.90p 440.46p 447.00p 1620832
15/04/2016 462.90p 463.67p 443.50p 445.90p 3717186
14/04/2016 463.70p 464.90p 461.50p 461.80p 1295396
13/04/2016 466.30p 467.70p 461.00p 462.50p 1566929
12/04/2016 463.50p 463.50p 456.20p 462.40p 1193692
11/04/2016 470.60p 470.60p 460.80p 462.20p 1285537
08/04/2016 468.50p 470.10p 466.20p 468.80p 2303143
07/04/2016 477.80p 477.80p 466.70p 467.10p 2629580
06/04/2016 473.60p 477.00p 469.50p 476.40p 2899314
05/04/2016 475.00p 478.00p 471.20p 471.50p 1778412
04/04/2016 475.30p 481.10p 472.05p 475.30p 978883
01/04/2016 475.10p 479.53p 472.30p 476.20p 1435014
31/03/2016 474.60p 478.60p 473.20p 478.10p 1374594
30/03/2016 477.90p 478.95p 473.60p 474.90p 1417648
29/03/2016 467.10p 475.00p 463.40p 475.00p 1668612
24/03/2016 469.60p 469.60p 463.50p 464.90p 1303588
23/03/2016 467.40p 473.60p 467.40p 471.20p 4533958
22/03/2016 465.70p 472.30p 462.60p 465.90p 3756014
21/03/2016 467.00p 468.80p 465.32p 466.40p 3617574
18/03/2016 464.30p 468.40p 463.50p 467.00p 2308003
17/03/2016 463.90p 467.20p 459.30p 464.70p 2182202
16/03/2016 461.90p 464.90p 461.20p 462.90p 1737070
15/03/2016 464.70p 464.70p 459.10p 461.50p 2784515
14/03/2016 466.10p 470.00p 462.90p 463.20p 1331936
11/03/2016 461.00p 465.50p 460.30p 464.20p 1554603
10/03/2016 464.90p 469.10p 456.80p 457.00p 1668313
09/03/2016 460.70p 467.10p 455.60p 464.80p 1868255
08/03/2016 461.90p 462.60p 456.07p 457.30p 1766189
07/03/2016 474.50p 474.50p 459.80p 462.50p 2798314
04/03/2016 483.70p 485.10p 474.60p 478.40p 1478724
03/03/2016 489.70p 489.90p 480.70p 481.60p 1534068
02/03/2016 505.00p 506.10p 487.60p 489.50p 1572410
01/03/2016 493.60p 501.00p 491.50p 500.00p 1763386
29/02/2016 492.20p 494.00p 483.60p 492.50p 1913404
26/02/2016 503.00p 503.00p 492.00p 494.00p 1999051
25/02/2016 499.00p 501.00p 492.40p 497.00p 2879883
24/02/2016 490.40p 494.70p 486.30p 489.00p 1823260
23/02/2016 490.00p 494.25p 486.70p 490.40p 1687491
22/02/2016 494.50p 503.00p 491.20p 492.40p 1136056
19/02/2016 495.70p 495.90p 488.90p 493.50p 2115031
18/02/2016 494.90p 497.50p 488.50p 494.80p 1496138
17/02/2016 482.80p 492.70p 482.10p 490.00p 1902220
16/02/2016 480.80p 484.00p 475.40p 480.00p 1445155
15/02/2016 465.80p 483.30p 465.80p 480.60p 1958998
12/02/2016 456.10p 460.00p 450.00p 460.00p 1845470
11/02/2016 462.30p 463.83p 450.80p 455.20p 1658997
10/02/2016 459.10p 466.40p 458.20p 466.00p 1898647
09/02/2016 458.80p 461.80p 447.20p 457.40p 3904415
08/02/2016 474.50p 474.50p 455.20p 456.40p 1434723
05/02/2016 488.50p 490.00p 471.40p 472.70p 2214690
04/02/2016 492.70p 494.72p 485.80p 488.10p 1008613
03/02/2016 493.40p 495.50p 486.30p 490.10p 1301350
02/02/2016 501.50p 502.50p 492.60p 496.70p 1004255
01/02/2016 505.00p 505.00p 497.10p 501.50p 1548589
29/01/2016 496.50p 503.00p 493.00p 501.00p 1680697
28/01/2016 493.20p 498.10p 486.40p 492.90p 1435883
27/01/2016 485.00p 496.40p 485.00p 496.40p 1954629
26/01/2016 484.00p 488.40p 481.02p 487.40p 1130997
25/01/2016 488.20p 489.00p 481.10p 487.90p 784241
22/01/2016 480.10p 485.20p 475.80p 484.60p 1036316
21/01/2016 474.60p 477.10p 469.70p 472.70p 2047246
20/01/2016 480.30p 483.40p 456.54p 471.20p 2769658
19/01/2016 491.00p 495.56p 485.60p 492.50p 701584
18/01/2016 487.60p 491.30p 480.60p 483.90p 1524586
15/01/2016 489.00p 492.80p 477.90p 488.00p 1861858
14/01/2016 508.00p 508.00p 482.20p 489.40p 1623941
13/01/2016 511.50p 511.50p 501.50p 502.50p 1270361
12/01/2016 513.00p 513.50p 504.50p 506.50p 1208257
11/01/2016 498.60p 511.50p 492.90p 510.50p 1043628
08/01/2016 504.00p 512.50p 500.50p 500.50p 780910
07/01/2016 501.00p 503.00p 491.40p 503.00p 1352913
06/01/2016 515.50p 515.50p 500.00p 508.50p 1115241
05/01/2016 512.00p 517.50p 509.50p 516.00p 583843
04/01/2016 523.00p 523.12p 510.50p 511.00p 804542
31/12/2015 527.50p 527.50p 524.00p 526.50p 524716
30/12/2015 525.00p 528.50p 524.00p 527.00p 632857
29/12/2015 521.50p 526.00p 510.00p 526.00p 640194
24/12/2015 520.00p 520.00p 515.50p 518.00p 156207
23/12/2015 519.50p 521.00p 514.00p 517.50p 613499
22/12/2015 522.50p 524.00p 512.00p 515.50p 952863
21/12/2015 519.00p 527.05p 517.22p 519.00p 541340
18/12/2015 520.50p 526.00p 520.00p 521.00p 1168141
17/12/2015 522.00p 526.50p 519.00p 524.50p 964163
16/12/2015 523.00p 525.00p 516.00p 518.50p 1332746
15/12/2015 519.00p 525.50p 495.00p 520.00p 1857746
14/12/2015 517.50p 521.50p 515.50p 517.50p 650982
11/12/2015 518.50p 521.00p 515.50p 519.00p 742824
10/12/2015 518.00p 520.00p 515.10p 517.00p 872951
09/12/2015 527.00p 527.50p 521.00p 521.50p 1212953
08/12/2015 529.50p 531.00p 525.55p 527.50p 1187402
07/12/2015 527.50p 533.50p 525.38p 531.00p 719432
04/12/2015 523.50p 527.50p 520.50p 527.00p 1588995
03/12/2015 532.00p 538.50p 525.50p 526.00p 1123076
02/12/2015 526.00p 533.75p 523.50p 530.50p 1498905
01/12/2015 523.50p 527.50p 520.00p 527.00p 931438
30/11/2015 508.50p 520.00p 507.00p 520.00p 1591998
27/11/2015 503.00p 510.00p 500.56p 509.00p 1585573
26/11/2015 503.00p 507.00p 502.00p 504.00p 463801
25/11/2015 497.30p 505.00p 495.30p 503.50p 497817
24/11/2015 505.00p 505.00p 493.40p 496.80p 1156451
23/11/2015 502.50p 505.00p 500.50p 502.00p 525013
20/11/2015 506.00p 507.00p 501.50p 503.00p 1053194
19/11/2015 508.00p 508.00p 500.50p 503.00p 835623
18/11/2015 504.00p 504.00p 499.10p 503.00p 972390
17/11/2015 503.00p 507.50p 502.93p 506.50p 1106455
16/11/2015 498.40p 500.50p 493.00p 500.00p 1098866
13/11/2015 498.80p 500.50p 495.60p 499.10p 982285
12/11/2015 501.50p 505.00p 497.40p 498.70p 1214172
11/11/2015 496.70p 504.50p 496.70p 500.00p 1114408
10/11/2015 500.00p 503.00p 494.80p 502.00p 1944499
09/11/2015 496.10p 499.10p 492.50p 497.00p 1625868
06/11/2015 494.50p 507.50p 492.20p 495.00p 2014791
05/11/2015 470.00p 499.00p 470.00p 491.30p 6058831
04/11/2015 469.10p 470.10p 457.60p 458.80p 2199867
03/11/2015 464.00p 468.20p 462.88p 467.20p 1591490
02/11/2015 460.10p 465.20p 460.10p 464.80p 954636
30/10/2015 459.00p 464.30p 458.30p 463.60p 1385185
29/10/2015 455.60p 458.30p 453.00p 457.80p 2578322
28/10/2015 455.90p 458.28p 454.10p 456.60p 1478514
27/10/2015 456.60p 456.60p 452.80p 454.30p 2237542
26/10/2015 455.10p 456.10p 452.00p 454.90p 1361167
23/10/2015 448.00p 453.90p 446.90p 453.90p 2407637
22/10/2015 460.40p 466.00p 443.40p 444.50p 3107014
21/10/2015 468.40p 470.30p 464.20p 470.10p 1187707
20/10/2015 468.30p 468.30p 464.50p 466.00p 2144658
19/10/2015 466.40p 468.10p 462.00p 466.90p 910300
16/10/2015 466.00p 467.50p 462.80p 465.70p 1537962
15/10/2015 461.50p 465.20p 457.20p 463.00p 1136425
14/10/2015 465.50p 466.25p 458.40p 458.90p 759913
13/10/2015 469.00p 470.90p 463.50p 466.60p 1461792
12/10/2015 472.30p 473.11p 463.60p 468.00p 3702402
09/10/2015 481.80p 484.00p 471.60p 471.80p 1337103
08/10/2015 477.20p 480.00p 475.00p 479.40p 3866153
07/10/2015 488.70p 493.55p 476.80p 478.40p 1102248
06/10/2015 490.50p 491.00p 487.70p 488.40p 1474650
05/10/2015 494.80p 495.00p 490.30p 492.10p 762279
02/10/2015 490.60p 492.90p 483.00p 488.50p 807970
01/10/2015 490.10p 494.20p 487.50p 489.30p 1030370
30/09/2015 484.20p 487.10p 477.70p 486.50p 1363047
29/09/2015 481.00p 484.40p 475.40p 476.00p 1331487
28/09/2015 489.00p 490.10p 484.10p 484.90p 924359
25/09/2015 483.60p 490.82p 482.40p 490.10p 1355416
24/09/2015 478.80p 487.60p 477.90p 478.00p 1272264
23/09/2015 468.10p 480.00p 466.60p 478.50p 982280
22/09/2015 478.50p 481.10p 467.20p 468.30p 997431
21/09/2015 475.90p 484.00p 473.00p 479.70p 1395424
18/09/2015 482.10p 484.70p 474.90p 474.90p 7552625
17/09/2015 483.80p 486.70p 481.90p 484.00p 1329238
16/09/2015 486.50p 488.00p 481.00p 483.80p 1128049
15/09/2015 489.50p 490.00p 482.80p 484.00p 1266223
14/09/2015 485.80p 490.50p 485.03p 488.50p 1304282
11/09/2015 487.70p 489.30p 482.30p 486.10p 855989
10/09/2015 480.40p 489.40p 478.10p 487.70p 908416
09/09/2015 492.50p 492.50p 482.20p 483.20p 1433245
08/09/2015 486.90p 490.00p 481.90p 483.70p 1008340
07/09/2015 488.40p 488.40p 481.40p 483.60p 572793
04/09/2015 487.30p 488.90p 479.50p 484.50p 1129292
03/09/2015 487.90p 494.20p 484.20p 489.90p 1443042
02/09/2015 478.90p 486.60p 476.60p 484.70p 1607616
01/09/2015 474.20p 479.40p 471.50p 477.10p 1648318
28/08/2015 482.70p 484.80p 475.10p 481.60p 1832488
27/08/2015 478.20p 483.90p 474.30p 482.00p 1735011
26/08/2015 470.00p 478.30p 465.22p 470.50p 1273875
25/08/2015 464.10p 477.30p 461.50p 475.80p 2413053
24/08/2015 457.20p 463.00p 446.70p 457.30p 2803605
21/08/2015 471.90p 475.10p 466.90p 467.20p 2060327

*Close Price adjusted for both dividends and splits