Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/01/2010 80.20p 83.00p 79.75p 80.70p 3377800
20/01/2010 82.65p 82.65p 79.05p 79.40p 863600
19/01/2010 83.25p 84.20p 81.50p 81.95p 2271100
18/01/2010 88.40p 88.40p 84.50p 85.20p 898700
15/01/2010 89.90p 89.90p 87.10p 87.50p 1836000
14/01/2010 91.80p 91.80p 88.00p 88.95p 1693000
13/01/2010 86.75p 90.75p 86.50p 90.10p 2638900
12/01/2010 85.05p 87.55p 83.35p 87.55p 6942600
11/01/2010 80.25p 80.25p 77.55p 78.25p 289800
08/01/2010 80.35p 80.75p 78.35p 78.35p 1030600
07/01/2010 78.85p 79.50p 77.70p 79.50p 506600
06/01/2010 78.00p 78.45p 77.50p 77.75p 264400
05/01/2010 80.00p 82.15p 77.80p 77.86p 546900
04/01/2010 73.20p 78.25p 73.20p 77.90p 929100
31/12/2009 75.00p 76.50p 73.80p 74.00p 1480300
30/12/2009 76.45p 77.40p 74.30p 75.85p 402600
29/12/2009 78.00p 78.00p 76.50p 77.25p 341700
24/12/2009 77.20p 79.10p 75.95p 75.95p 220000
23/12/2009 76.15p 77.75p 76.15p 76.70p 1882600
22/12/2009 77.95p 78.90p 75.00p 76.05p 945200
21/12/2009 79.40p 79.40p 76.40p 77.15p 749700
18/12/2009 77.75p 78.80p 77.30p 77.80p 1429200
17/12/2009 77.40p 81.30p 77.25p 79.10p 1339700
16/12/2009 78.60p 81.50p 78.60p 81.00p 1931800
15/12/2009 80.85p 80.85p 78.55p 79.30p 1845400
14/12/2009 81.60p 82.60p 80.85p 81.30p 692300
11/12/2009 81.00p 81.70p 79.35p 80.70p 1015100
10/12/2009 80.50p 81.55p 79.45p 80.55p 1074800
09/12/2009 79.60p 81.15p 78.00p 80.20p 1102000
08/12/2009 82.05p 82.75p 78.60p 79.10p 2570700
07/12/2009 83.15p 83.45p 81.00p 82.85p 923800
04/12/2009 81.80p 83.00p 79.85p 82.25p 459100
03/12/2009 82.70p 84.65p 79.90p 80.90p 1192900
02/12/2009 82.30p 82.60p 78.65p 81.50p 996700
01/12/2009 81.15p 83.45p 78.40p 80.15p 1050700
30/11/2009 81.90p 82.05p 79.10p 80.15p 1849400
27/11/2009 80.55p 83.35p 80.00p 82.46p 1766700
26/11/2009 84.20p 85.20p 80.45p 81.28p 1855600
25/11/2009 85.20p 85.65p 82.75p 83.90p 725385
24/11/2009 81.95p 84.80p 80.59p 83.45p 610791
23/11/2009 86.00p 86.00p 80.22p 83.15p 1996533
20/11/2009 83.70p 84.61p 81.30p 82.00p 2586514
19/11/2009 89.00p 89.00p 82.00p 83.70p 2733996
18/11/2009 89.50p 90.29p 87.80p 87.80p 2132825
17/11/2009 93.35p 93.35p 89.35p 89.75p 1999529
16/11/2009 90.25p 93.70p 87.90p 92.95p 2326105
13/11/2009 90.00p 92.00p 88.40p 90.50p 3048927
12/11/2009 83.00p 91.80p 83.00p 89.95p 7380927
11/11/2009 79.90p 82.20p 77.50p 81.60p 1454677
10/11/2009 80.10p 80.10p 78.00p 78.75p 1343177
09/11/2009 77.50p 80.30p 77.05p 78.10p 508832
06/11/2009 77.55p 78.45p 76.10p 76.65p 678786
05/11/2009 76.55p 79.25p 75.05p 77.10p 565688
04/11/2009 74.05p 80.15p 73.15p 78.65p 1520334
03/11/2009 76.10p 76.10p 72.40p 74.10p 975422
02/11/2009 73.70p 76.00p 72.50p 75.45p 576116
30/10/2009 74.25p 76.25p 73.85p 75.00p 1181551
29/10/2009 73.35p 75.50p 72.90p 73.85p 1520782
28/10/2009 77.40p 78.00p 73.70p 74.20p 1735938
27/10/2009 76.85p 80.00p 76.00p 78.35p 785068
26/10/2009 75.95p 80.00p 75.75p 76.50p 1444699
23/10/2009 77.05p 80.30p 75.60p 79.75p 772761
22/10/2009 76.15p 79.10p 74.75p 77.30p 1280522
21/10/2009 81.35p 81.35p 76.20p 77.50p 3050750
20/10/2009 81.20p 82.90p 79.55p 81.45p 1034897
19/10/2009 78.75p 82.60p 78.45p 82.00p 1012501
16/10/2009 81.25p 82.30p 78.00p 79.70p 2005752
15/10/2009 82.85p 83.55p 79.70p 81.70p 972475
14/10/2009 80.45p 83.25p 80.25p 82.85p 1370737
13/10/2009 80.30p 81.40p 78.65p 79.55p 2110737
12/10/2009 80.50p 82.25p 80.50p 81.65p 1011377
09/10/2009 80.25p 82.35p 80.25p 80.90p 1341299
08/10/2009 80.35p 82.25p 78.85p 81.05p 2255938
07/10/2009 74.65p 79.40p 74.60p 79.00p 1384898
06/10/2009 74.00p 78.35p 73.70p 75.90p 1606051
05/10/2009 73.00p 74.50p 72.75p 73.25p 1501688
02/10/2009 73.05p 75.65p 71.15p 74.55p 2178991
01/10/2009 78.75p 81.10p 74.15p 74.50p 2667202
30/09/2009 78.00p 81.65p 77.25p 79.20p 3973506
29/09/2009 75.85p 79.50p 75.30p 77.35p 4600562
28/09/2009 72.45p 75.85p 70.35p 75.30p 4262127
25/09/2009 72.00p 75.00p 69.25p 71.85p 1336216
24/09/2009 72.75p 74.25p 70.05p 71.05p 1082991
23/09/2009 71.50p 73.85p 69.60p 72.15p 1215535
22/09/2009 72.10p 75.85p 69.90p 70.95p 2997550
21/09/2009 69.50p 72.35p 68.55p 69.40p 1530792

*Close Price adjusted for both dividends and splits