Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/11/2014 339.20p 344.90p 337.60p 342.90p 1203710
03/11/2014 342.30p 346.00p 339.10p 340.20p 476345
31/10/2014 339.90p 345.90p 336.10p 342.30p 1146345
30/10/2014 334.10p 340.00p 334.10p 336.60p 936191
29/10/2014 336.50p 337.50p 332.50p 334.20p 996101
28/10/2014 332.70p 337.50p 332.70p 335.00p 536098
27/10/2014 335.50p 337.10p 329.70p 333.00p 1225074
24/10/2014 333.60p 338.80p 333.20p 334.00p 636753
23/10/2014 338.10p 341.50p 331.80p 337.30p 760795
22/10/2014 336.20p 341.40p 336.20p 339.20p 1324937
21/10/2014 327.50p 336.70p 327.10p 335.00p 1303976
20/10/2014 325.00p 331.90p 323.40p 328.30p 1633508
17/10/2014 322.70p 327.90p 319.80p 324.60p 1928163
16/10/2014 316.70p 322.60p 310.70p 321.10p 2825279
15/10/2014 323.00p 324.70p 315.80p 316.80p 1880184
14/10/2014 314.90p 323.80p 311.00p 323.30p 1524218
13/10/2014 314.60p 324.60p 312.50p 315.60p 1691851
10/10/2014 312.00p 320.50p 309.00p 318.00p 1368715
09/10/2014 329.80p 331.80p 315.80p 315.80p 1224974
08/10/2014 324.30p 327.30p 320.20p 326.00p 1181531
07/10/2014 331.30p 331.50p 325.40p 325.80p 797425
06/10/2014 334.30p 334.80p 330.40p 331.70p 557701
03/10/2014 328.30p 333.70p 325.93p 331.40p 785965
02/10/2014 335.60p 335.60p 323.20p 324.60p 1636710
01/10/2014 340.90p 341.20p 331.90p 335.00p 1061345
30/09/2014 344.40p 345.70p 337.30p 339.10p 1218543
29/09/2014 333.80p 341.60p 333.56p 341.00p 1801974
26/09/2014 343.10p 343.26p 330.60p 334.80p 1168383
25/09/2014 347.80p 351.40p 341.90p 343.40p 2330058
24/09/2014 346.80p 346.80p 341.80p 345.70p 1021581
23/09/2014 347.10p 349.00p 341.90p 346.10p 1063395
22/09/2014 350.40p 350.40p 344.00p 348.00p 1031715
19/09/2014 352.30p 355.16p 345.70p 352.60p 2078382
18/09/2014 345.40p 352.70p 344.80p 350.20p 2075834
17/09/2014 344.60p 348.20p 340.40p 346.40p 815220
16/09/2014 350.70p 350.70p 340.70p 343.40p 1060851
15/09/2014 351.60p 352.40p 349.10p 351.80p 987210
12/09/2014 346.30p 353.60p 343.32p 353.60p 1557499
11/09/2014 347.30p 347.30p 342.60p 344.70p 1341522
10/09/2014 349.20p 349.20p 343.00p 344.10p 764042
09/09/2014 353.00p 356.20p 347.40p 348.00p 1176621
08/09/2014 357.30p 359.90p 352.70p 354.50p 678748
05/09/2014 364.00p 364.00p 358.80p 359.50p 2203827
04/09/2014 360.30p 363.90p 357.40p 363.70p 1807293
03/09/2014 360.00p 364.00p 357.40p 363.00p 1136859
02/09/2014 358.70p 358.70p 352.00p 358.30p 1194795
01/09/2014 351.40p 356.20p 349.00p 355.80p 623068
29/08/2014 354.50p 354.50p 348.60p 353.40p 728034
28/08/2014 352.80p 355.31p 347.40p 351.60p 1046104
27/08/2014 356.10p 360.30p 354.30p 356.20p 862433
26/08/2014 359.30p 362.90p 356.90p 357.40p 1131515
22/08/2014 356.40p 358.70p 351.88p 358.00p 674051
21/08/2014 347.50p 353.70p 344.80p 352.90p 878215
20/08/2014 357.10p 357.10p 346.30p 346.30p 1569457
19/08/2014 347.00p 357.10p 345.70p 355.70p 1190627
18/08/2014 345.20p 346.40p 342.00p 343.80p 1413392
15/08/2014 343.30p 349.70p 341.00p 342.20p 825146
14/08/2014 336.20p 344.40p 335.70p 342.80p 1070337
13/08/2014 336.40p 340.10p 332.70p 339.60p 1108997
12/08/2014 337.40p 339.70p 331.80p 336.50p 680743
11/08/2014 335.80p 340.82p 333.80p 338.10p 1041586
08/08/2014 330.00p 332.20p 325.10p 331.10p 925800
07/08/2014 329.50p 333.40p 327.40p 332.50p 1689353
06/08/2014 332.40p 336.00p 328.00p 330.80p 1177129
05/08/2014 337.90p 342.07p 335.00p 336.00p 1531388
04/08/2014 340.60p 341.30p 334.40p 338.30p 1595445
01/08/2014 339.10p 339.10p 329.30p 336.70p 1474049
31/07/2014 337.90p 340.20p 333.78p 339.10p 1222282
30/07/2014 345.40p 345.40p 335.50p 338.10p 1017779
29/07/2014 336.40p 344.30p 330.90p 343.00p 3310550
28/07/2014 348.00p 350.14p 335.30p 336.40p 2576988
25/07/2014 364.50p 364.50p 345.60p 347.50p 3840820
24/07/2014 322.10p 366.40p 311.60p 364.90p 7358624
23/07/2014 311.80p 316.20p 310.20p 311.60p 1507708
22/07/2014 304.80p 314.80p 304.30p 313.70p 1451344
21/07/2014 309.40p 312.80p 303.60p 305.30p 1283751
18/07/2014 303.20p 311.40p 300.40p 310.90p 929836
17/07/2014 307.50p 309.30p 303.70p 305.20p 957508
16/07/2014 305.00p 309.80p 301.94p 309.30p 1325655
15/07/2014 308.80p 309.00p 301.40p 303.60p 1385523
14/07/2014 307.00p 310.30p 303.70p 309.00p 1014491
11/07/2014 306.50p 308.20p 303.00p 305.00p 1648898
10/07/2014 311.50p 312.80p 301.00p 304.60p 1615500
09/07/2014 313.90p 314.00p 301.54p 310.50p 2700958
08/07/2014 324.30p 324.90p 311.40p 313.30p 2365403
07/07/2014 328.60p 329.60p 322.00p 323.00p 1353020
04/07/2014 328.10p 331.80p 327.20p 327.20p 931234
03/07/2014 325.10p 332.40p 325.00p 329.70p 2208182
02/07/2014 317.00p 328.90p 315.09p 325.40p 3460015
01/07/2014 309.00p 317.30p 308.20p 316.50p 2708924
30/06/2014 311.20p 314.40p 308.19p 309.60p 1007603
27/06/2014 314.90p 315.44p 310.10p 313.00p 1659994
26/06/2014 307.40p 318.50p 306.10p 315.00p 4365572
25/06/2014 303.50p 308.50p 299.40p 306.30p 5199842
24/06/2014 298.00p 305.30p 296.70p 303.50p 4152680
23/06/2014 300.00p 300.00p 290.75p 296.70p 2247177
20/06/2014 289.20p 291.00p 288.23p 290.20p 2283332
19/06/2014 290.00p 294.40p 288.30p 289.20p 5433274
18/06/2014 291.90p 292.80p 287.50p 288.30p 2415636
17/06/2014 298.10p 299.20p 289.40p 290.60p 3311780
16/06/2014 309.20p 309.60p 296.94p 297.40p 3680972
13/06/2014 327.70p 329.80p 305.40p 307.60p 4125976
12/06/2014 326.10p 332.50p 325.60p 329.80p 3029746
11/06/2014 324.10p 327.90p 322.40p 327.00p 2651370
10/06/2014 317.50p 323.10p 315.98p 322.50p 1724183
09/06/2014 318.50p 322.22p 315.60p 316.80p 774783
06/06/2014 309.60p 319.10p 308.46p 319.00p 1317351
05/06/2014 312.70p 312.70p 308.80p 309.20p 670594
04/06/2014 313.00p 314.70p 311.90p 313.40p 1266799
03/06/2014 313.80p 315.50p 308.50p 312.80p 1207516
02/06/2014 320.20p 321.80p 314.83p 315.50p 1058337
30/05/2014 321.00p 323.00p 318.80p 319.30p 1859462
29/05/2014 330.20p 330.20p 320.20p 321.00p 949681
28/05/2014 327.60p 332.90p 327.60p 329.60p 984214
27/05/2014 320.80p 329.00p 320.50p 328.30p 3032788
23/05/2014 320.90p 323.20p 319.10p 320.10p 792634
22/05/2014 325.00p 326.32p 320.20p 320.30p 1638923
21/05/2014 313.10p 322.50p 312.64p 321.80p 1742448
20/05/2014 315.90p 319.20p 314.30p 317.70p 1415606
19/05/2014 313.40p 319.70p 312.50p 315.50p 2578987
16/05/2014 316.80p 326.60p 300.00p 313.50p 4336410
15/05/2014 334.30p 336.60p 314.50p 316.20p 3994193
14/05/2014 350.30p 350.30p 333.70p 334.80p 1847455
13/05/2014 350.70p 353.50p 347.30p 349.60p 685793
12/05/2014 348.50p 349.64p 346.00p 348.10p 1724604
09/05/2014 345.70p 348.60p 343.00p 348.30p 1797425
08/05/2014 343.70p 346.50p 343.50p 345.70p 1425279
07/05/2014 341.80p 344.80p 341.10p 343.50p 1920378
06/05/2014 344.70p 348.70p 338.00p 342.40p 2545322
02/05/2014 331.90p 341.10p 330.90p 338.00p 2401906
01/05/2014 327.20p 340.00p 325.20p 328.60p 2079511
30/04/2014 324.00p 326.70p 319.00p 325.20p 2820317
29/04/2014 328.10p 330.00p 324.40p 324.60p 1457175
28/04/2014 331.00p 331.50p 326.10p 326.60p 1599566
25/04/2014 333.30p 334.60p 330.00p 330.00p 2382338
24/04/2014 344.50p 347.24p 332.80p 334.60p 1889611
23/04/2014 351.60p 353.50p 343.70p 344.60p 1137342
22/04/2014 346.90p 354.70p 345.50p 352.30p 1368614
17/04/2014 339.50p 347.10p 338.00p 345.90p 721070
16/04/2014 335.00p 339.40p 335.00p 338.60p 2396442
15/04/2014 341.20p 344.60p 334.00p 334.00p 3036538
14/04/2014 350.50p 353.60p 339.90p 342.10p 1725080
11/04/2014 358.90p 359.60p 351.50p 353.60p 1872077
10/04/2014 361.50p 365.30p 355.80p 359.00p 3379475
09/04/2014 346.00p 363.40p 345.40p 359.00p 2915948
08/04/2014 355.00p 355.64p 336.58p 345.40p 5077087
07/04/2014 361.80p 363.60p 353.90p 354.40p 1286073
04/04/2014 369.80p 371.00p 362.97p 363.60p 1545311
03/04/2014 370.10p 371.60p 368.90p 370.10p 3014943
02/04/2014 372.90p 373.70p 368.60p 370.80p 1500075
01/04/2014 373.60p 375.40p 372.10p 372.90p 1282024
31/03/2014 380.90p 381.40p 370.20p 372.10p 1511718
28/03/2014 383.70p 385.80p 378.40p 379.10p 895460
27/03/2014 383.50p 385.40p 381.20p 382.90p 935076
26/03/2014 378.90p 385.30p 378.50p 384.10p 1158813
25/03/2014 369.30p 379.57p 369.30p 378.50p 1369712
24/03/2014 370.90p 372.00p 365.00p 369.70p 1002135
21/03/2014 380.70p 381.20p 372.00p 372.00p 1950685
20/03/2014 383.30p 384.80p 376.60p 381.40p 539274
19/03/2014 384.90p 390.40p 384.04p 384.80p 916154
18/03/2014 379.50p 386.40p 377.10p 385.30p 691572
17/03/2014 374.00p 380.17p 373.20p 379.30p 1275501
14/03/2014 379.90p 381.80p 372.60p 374.20p 1076856
13/03/2014 384.50p 385.69p 381.00p 381.80p 2533273
12/03/2014 381.00p 385.10p 377.80p 384.70p 1320066
11/03/2014 380.50p 383.10p 379.00p 381.30p 1054789
10/03/2014 382.40p 387.30p 376.30p 379.90p 992485
07/03/2014 382.60p 385.50p 374.60p 382.20p 1342331
06/03/2014 386.70p 389.40p 381.00p 384.40p 1163652
05/03/2014 388.80p 391.20p 381.20p 386.40p 1683672
04/03/2014 379.40p 392.10p 377.55p 392.10p 2009319
03/03/2014 372.20p 379.60p 371.40p 376.80p 2077658
28/02/2014 379.00p 380.50p 375.06p 379.60p 3192765
27/02/2014 386.00p 386.00p 377.10p 379.30p 6652710
26/02/2014 382.10p 388.60p 370.90p 372.30p 1590092
25/02/2014 383.20p 385.34p 375.40p 382.10p 3166590
24/02/2014 378.00p 382.90p 375.13p 382.90p 2087231
21/02/2014 375.70p 379.50p 373.90p 377.40p 1808185
20/02/2014 367.50p 376.10p 364.69p 375.50p 753911
19/02/2014 370.10p 374.50p 368.80p 371.20p 1246800
18/02/2014 369.30p 374.30p 366.50p 372.80p 1412098
17/02/2014 366.40p 370.80p 362.88p 370.80p 925492
14/02/2014 367.10p 369.20p 363.20p 365.00p 789234
13/02/2014 366.70p 367.27p 360.60p 365.10p 1976100
12/02/2014 365.00p 366.90p 364.40p 366.50p 955938
11/02/2014 356.40p 365.20p 355.92p 365.20p 1216806
10/02/2014 357.50p 358.20p 356.00p 356.90p 968491
07/02/2014 357.80p 358.30p 354.20p 357.40p 1108158
06/02/2014 349.60p 357.30p 346.30p 357.30p 1557219
05/02/2014 343.30p 348.00p 342.50p 346.30p 1666853
04/02/2014 341.60p 345.90p 338.70p 342.50p 1827546
03/02/2014 343.70p 348.50p 341.20p 341.50p 1599999
31/01/2014 333.80p 344.50p 333.80p 343.40p 2433434
30/01/2014 334.40p 337.20p 330.70p 335.60p 1652444
29/01/2014 324.00p 334.20p 320.70p 333.70p 2065440
28/01/2014 318.30p 323.10p 318.30p 320.70p 1367132
27/01/2014 324.50p 326.32p 318.10p 318.80p 1299974
24/01/2014 331.00p 336.50p 325.40p 325.90p 1804655
23/01/2014 341.40p 343.40p 331.30p 332.30p 847134
22/01/2014 339.90p 345.40p 339.90p 343.40p 1843756

*Close Price adjusted for both dividends and splits