Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/01/2014 337.70p 341.10p 336.50p 340.40p 916431
20/01/2014 336.30p 340.40p 334.90p 336.90p 965714
17/01/2014 340.60p 341.90p 333.00p 337.70p 869419
16/01/2014 343.80p 343.80p 337.30p 339.60p 1377809
15/01/2014 346.70p 348.27p 341.50p 342.30p 742376
14/01/2014 342.50p 346.00p 335.42p 345.90p 836512
13/01/2014 345.70p 348.57p 340.80p 342.10p 716085
10/01/2014 341.50p 346.28p 339.80p 346.00p 832768
09/01/2014 343.60p 348.82p 340.40p 341.40p 772101
08/01/2014 346.10p 346.10p 340.80p 342.60p 551846
07/01/2014 338.60p 344.60p 336.82p 344.20p 2326486
06/01/2014 340.00p 340.00p 336.60p 339.40p 932485
03/01/2014 336.10p 340.50p 331.10p 339.70p 1922206
02/01/2014 341.50p 344.80p 335.11p 335.20p 1416090
31/12/2013 333.20p 344.80p 331.80p 344.80p 459306
30/12/2013 331.60p 334.00p 328.40p 331.80p 524919
27/12/2013 332.90p 336.00p 332.30p 334.10p 348500
24/12/2013 333.10p 336.00p 330.30p 333.50p 99099
23/12/2013 329.60p 333.10p 327.70p 332.20p 565055
20/12/2013 328.60p 332.40p 328.60p 331.00p 1658446
19/12/2013 332.20p 333.10p 327.50p 330.00p 1724532
18/12/2013 324.00p 329.60p 323.90p 327.50p 2387254
17/12/2013 329.00p 329.90p 326.10p 326.10p 574678
16/12/2013 328.90p 331.90p 325.30p 329.90p 1031213
13/12/2013 325.60p 330.80p 325.00p 328.00p 433042
12/12/2013 330.00p 333.58p 324.00p 325.00p 1238469
11/12/2013 330.00p 334.30p 328.60p 330.10p 981127
10/12/2013 328.00p 330.70p 326.90p 328.60p 967090
09/12/2013 321.60p 328.80p 319.10p 328.50p 1339064
06/12/2013 317.40p 324.80p 317.40p 321.60p 1438676
05/12/2013 307.60p 320.90p 304.90p 317.80p 1474909
04/12/2013 308.80p 311.92p 303.50p 306.60p 1529826
03/12/2013 318.10p 322.00p 308.40p 308.80p 1277532
02/12/2013 321.10p 322.00p 318.70p 319.80p 1058935
29/11/2013 321.70p 322.80p 317.60p 322.00p 705236
28/11/2013 329.30p 332.20p 321.60p 322.10p 1362546
27/11/2013 326.80p 328.90p 325.00p 327.10p 1494367
26/11/2013 324.90p 328.80p 321.53p 325.60p 984121
25/11/2013 325.50p 325.50p 322.60p 324.10p 773526
22/11/2013 320.50p 323.66p 320.40p 323.10p 525401
21/11/2013 318.60p 323.80p 317.90p 320.80p 1110935
20/11/2013 321.00p 323.00p 318.18p 320.40p 475659
19/11/2013 322.10p 323.80p 318.40p 320.70p 1254012
18/11/2013 325.10p 326.50p 322.20p 323.80p 782225
15/11/2013 324.00p 327.20p 321.20p 326.50p 1060733
14/11/2013 326.90p 328.80p 322.90p 323.50p 1391924
13/11/2013 326.10p 327.16p 321.40p 324.10p 936483
12/11/2013 326.40p 328.90p 323.10p 326.80p 1048598
11/11/2013 327.60p 330.90p 323.70p 325.30p 1028983
08/11/2013 330.70p 331.70p 324.00p 326.00p 1279678
07/11/2013 328.30p 337.50p 326.40p 332.00p 1952478
06/11/2013 323.80p 327.60p 320.50p 327.30p 1524548
05/11/2013 324.00p 324.00p 316.70p 320.50p 1075524
04/11/2013 321.40p 324.00p 320.00p 322.50p 1843201
01/11/2013 323.50p 323.50p 319.50p 320.00p 2070038
31/10/2013 323.30p 326.00p 319.00p 322.70p 1473033
30/10/2013 319.10p 325.40p 317.51p 323.10p 1916745
29/10/2013 313.80p 317.60p 312.35p 317.60p 837763
28/10/2013 316.00p 317.80p 312.70p 313.10p 795101
25/10/2013 317.50p 318.97p 313.90p 316.20p 714169
24/10/2013 315.90p 318.50p 310.30p 318.50p 736656
23/10/2013 319.30p 323.20p 314.90p 315.70p 1447912
22/10/2013 324.70p 324.70p 319.80p 321.10p 1808655
21/10/2013 322.40p 330.20p 321.20p 324.50p 1364489
18/10/2013 316.00p 323.00p 315.60p 321.20p 1882795
17/10/2013 313.10p 317.80p 310.00p 315.60p 1379352
16/10/2013 308.70p 314.40p 308.70p 313.60p 1189841
15/10/2013 310.60p 312.00p 309.00p 310.00p 2633514
14/10/2013 308.50p 311.10p 307.50p 310.60p 1619113
11/10/2013 296.00p 309.40p 295.20p 308.50p 3938980
10/10/2013 292.10p 297.50p 292.10p 295.20p 1686266
09/10/2013 293.90p 295.00p 291.10p 291.80p 1889619
08/10/2013 293.30p 297.00p 291.30p 294.20p 668081
07/10/2013 292.90p 296.33p 288.90p 291.30p 860024
04/10/2013 294.00p 298.45p 294.00p 295.70p 915390
03/10/2013 292.20p 297.40p 292.10p 294.00p 898062
02/10/2013 294.40p 296.80p 292.00p 293.00p 792413
01/10/2013 292.40p 297.60p 290.70p 295.40p 1147135
30/09/2013 284.30p 291.50p 284.30p 291.50p 980550
27/09/2013 285.90p 289.00p 285.90p 287.20p 860984
26/09/2013 293.80p 294.40p 284.60p 286.20p 771686
25/09/2013 295.60p 296.10p 291.30p 291.30p 843617
24/09/2013 287.30p 295.20p 284.90p 294.70p 1303368
23/09/2013 289.40p 291.10p 284.00p 284.90p 558553
20/09/2013 290.40p 292.40p 287.70p 288.20p 840035
19/09/2013 293.00p 293.00p 288.90p 290.00p 892177
18/09/2013 289.10p 291.80p 286.10p 288.90p 1044467
17/09/2013 291.40p 293.60p 288.20p 288.20p 709158
16/09/2013 295.00p 295.00p 292.00p 292.30p 474490
13/09/2013 291.80p 293.00p 289.46p 291.60p 784625
12/09/2013 291.00p 293.30p 289.60p 291.80p 1264987
11/09/2013 295.60p 296.50p 288.70p 290.30p 1159418
10/09/2013 298.00p 301.30p 294.30p 296.00p 3193232
09/09/2013 290.80p 297.20p 290.20p 295.90p 903565
06/09/2013 289.30p 293.50p 288.10p 290.80p 1197219
05/09/2013 285.00p 288.80p 283.20p 288.10p 1235436
04/09/2013 283.40p 284.10p 279.20p 282.70p 659788
03/09/2013 285.60p 285.90p 281.10p 282.50p 804262
02/09/2013 281.40p 287.50p 281.40p 284.80p 886453
30/08/2013 283.60p 284.30p 279.50p 281.40p 1251749
29/08/2013 275.20p 284.90p 274.30p 283.40p 1903839
28/08/2013 276.90p 278.20p 271.00p 272.90p 2136517
27/08/2013 280.70p 282.50p 276.60p 278.20p 1756342
23/08/2013 277.50p 285.20p 277.50p 282.30p 895233
22/08/2013 275.70p 280.60p 275.70p 279.00p 916541
21/08/2013 274.40p 283.00p 273.90p 277.30p 1874726
20/08/2013 270.00p 273.50p 268.00p 272.40p 1512527
19/08/2013 269.60p 270.10p 266.80p 270.00p 1632682
16/08/2013 266.80p 268.20p 265.60p 267.50p 1078063
15/08/2013 277.50p 277.50p 266.27p 266.40p 1240133
14/08/2013 276.50p 279.80p 276.50p 277.50p 658025
13/08/2013 277.70p 279.30p 275.80p 277.00p 916843
12/08/2013 279.40p 280.40p 276.60p 277.70p 1528937
09/08/2013 289.30p 289.50p 281.10p 282.00p 1462479
08/08/2013 287.80p 291.20p 286.70p 289.40p 636205
07/08/2013 292.00p 294.00p 288.00p 288.00p 1308774
06/08/2013 290.80p 294.50p 290.50p 293.00p 1270478
05/08/2013 293.30p 296.50p 289.40p 291.80p 1322670
02/08/2013 296.10p 300.00p 291.70p 292.70p 1671362
01/08/2013 288.80p 296.20p 288.80p 296.20p 2352326
31/07/2013 289.40p 290.80p 285.80p 288.80p 1232550
30/07/2013 286.70p 289.60p 285.90p 289.00p 1578958
29/07/2013 286.80p 289.40p 285.10p 286.70p 1311600
26/07/2013 289.80p 291.60p 286.00p 287.10p 1870516
25/07/2013 276.00p 288.90p 275.50p 288.50p 5834637
24/07/2013 277.20p 277.50p 275.20p 275.50p 2380519
23/07/2013 280.00p 280.00p 275.40p 276.80p 1547546
22/07/2013 281.20p 281.30p 276.60p 279.60p 715404
19/07/2013 280.90p 284.80p 278.70p 280.50p 1421142
18/07/2013 275.50p 280.70p 274.80p 280.70p 1514309
17/07/2013 275.80p 278.30p 274.50p 277.60p 1041442
16/07/2013 279.20p 279.60p 274.60p 276.10p 2320808
15/07/2013 273.40p 280.70p 273.30p 279.60p 1169023
12/07/2013 271.70p 273.80p 269.10p 272.50p 878691
11/07/2013 269.30p 273.90p 266.20p 270.00p 683318
10/07/2013 266.90p 267.90p 259.90p 266.20p 2373574
09/07/2013 274.30p 275.50p 266.60p 266.60p 1793808
08/07/2013 269.00p 275.50p 267.70p 273.70p 1055755
05/07/2013 266.30p 272.20p 265.10p 267.70p 1084427
04/07/2013 257.80p 267.90p 257.80p 265.80p 1185175
03/07/2013 254.40p 259.20p 254.00p 257.50p 1411873
02/07/2013 257.20p 258.60p 253.20p 257.60p 1381313
01/07/2013 255.30p 257.60p 251.60p 257.00p 1962649
28/06/2013 254.20p 254.70p 248.70p 253.40p 1780199
27/06/2013 242.80p 254.30p 242.80p 251.60p 2105007
26/06/2013 241.00p 245.70p 240.40p 243.30p 1537148
25/06/2013 237.30p 240.80p 236.50p 240.40p 1346689
24/06/2013 245.10p 246.30p 236.50p 236.60p 2906418
21/06/2013 242.30p 250.30p 242.10p 244.80p 2597056
20/06/2013 243.50p 247.50p 240.80p 242.10p 2016926
19/06/2013 245.70p 248.10p 242.60p 247.50p 1682720
18/06/2013 239.80p 246.60p 239.80p 245.00p 2599541
17/06/2013 242.10p 243.13p 240.00p 241.20p 1106606
14/06/2013 236.80p 241.70p 236.40p 240.90p 796118
13/06/2013 234.50p 236.60p 229.71p 236.40p 1130513
12/06/2013 235.60p 238.30p 234.90p 236.50p 1059039
11/06/2013 238.20p 238.20p 232.60p 235.00p 1355320
10/06/2013 239.90p 240.90p 236.20p 237.50p 1081476
07/06/2013 236.00p 241.30p 234.18p 239.80p 1255573
06/06/2013 233.10p 236.60p 231.90p 234.20p 1902921
05/06/2013 234.30p 236.80p 230.75p 231.90p 1078020
04/06/2013 233.70p 237.80p 232.30p 236.70p 1090195
03/06/2013 233.00p 235.10p 231.50p 232.30p 2721566
31/05/2013 240.60p 241.60p 234.09p 234.20p 2183871
30/05/2013 240.00p 242.50p 237.99p 241.60p 959472
29/05/2013 246.70p 247.80p 240.20p 241.00p 1073629
28/05/2013 245.30p 250.50p 242.70p 247.80p 1415343
24/05/2013 249.40p 249.62p 241.50p 242.70p 1060724
23/05/2013 250.00p 250.00p 244.10p 246.80p 1350034
22/05/2013 252.30p 256.30p 248.70p 254.90p 1836566
21/05/2013 251.80p 253.50p 249.60p 253.20p 2221244
20/05/2013 250.40p 252.40p 249.50p 250.10p 1446329
17/05/2013 250.70p 251.10p 248.90p 251.00p 1602108
16/05/2013 247.40p 250.90p 247.40p 250.70p 1210430
15/05/2013 245.80p 247.80p 245.45p 247.10p 2080733
14/05/2013 251.20p 252.90p 244.65p 245.80p 3205033
13/05/2013 254.40p 254.90p 252.20p 252.90p 440006
10/05/2013 252.90p 256.70p 251.50p 253.80p 1073113
09/05/2013 251.90p 258.00p 251.40p 254.50p 1010760
08/05/2013 247.80p 253.30p 247.50p 252.70p 1090353
07/05/2013 249.90p 251.70p 246.40p 247.40p 1488922
03/05/2013 246.90p 250.50p 245.40p 249.40p 3612491
02/05/2013 244.90p 247.60p 241.05p 245.70p 2846745
01/05/2013 248.60p 250.00p 245.20p 247.50p 998407
30/04/2013 248.50p 251.09p 244.80p 248.70p 1553744
29/04/2013 247.80p 249.00p 245.90p 248.10p 790105
26/04/2013 247.90p 249.00p 244.50p 246.40p 1162675
25/04/2013 244.60p 251.00p 244.60p 247.40p 1406683
24/04/2013 248.40p 249.30p 243.80p 245.10p 1532964
23/04/2013 243.00p 248.16p 241.60p 247.50p 992573
22/04/2013 241.40p 244.35p 239.20p 241.60p 1004064
19/04/2013 240.80p 241.80p 237.60p 240.90p 963285
18/04/2013 238.30p 241.20p 237.00p 238.50p 1340322
17/04/2013 236.40p 241.90p 234.00p 237.60p 2425470
16/04/2013 233.40p 237.70p 229.98p 235.80p 2192778
15/04/2013 234.10p 235.70p 228.00p 234.60p 1882706
12/04/2013 234.00p 236.00p 230.30p 234.50p 1890186
11/04/2013 222.90p 237.20p 221.50p 235.10p 6925561
10/04/2013 223.30p 223.60p 221.05p 222.00p 9790589
09/04/2013 226.50p 226.80p 221.80p 223.30p 2119557

*Close Price adjusted for both dividends and splits