John Lewis of Hungerford (JLH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. John Lewis of Hungerford

Date Open High Low Close* Volume
24/03/2017 0.95p 0.95p 0.95p 0.95p 0
23/03/2017 0.95p 1.10p 0.95p 0.95p 3639
22/03/2017 0.98p 0.98p 0.94p 0.95p 25460
21/03/2017 0.98p 0.98p 0.98p 0.98p 0
20/03/2017 0.98p 1.10p 0.98p 0.98p 227
17/03/2017 0.98p 1.10p 0.98p 0.98p 15000
16/03/2017 0.98p 0.98p 0.98p 0.98p 0
15/03/2017 0.98p 0.98p 0.94p 0.98p 4635
14/03/2017 0.98p 0.98p 0.98p 0.98p 12511182
13/03/2017 1.03p 1.03p 0.97p 0.98p 243110
10/03/2017 1.03p 1.15p 1.00p 1.03p 700
09/03/2017 1.03p 1.15p 0.95p 1.03p 75505
08/03/2017 1.03p 1.03p 0.98p 1.03p 43531
07/03/2017 0.93p 1.10p 0.93p 1.03p 235805
06/03/2017 0.93p 0.93p 0.85p 0.93p 14543
03/03/2017 0.93p 0.93p 0.93p 0.93p 0
02/03/2017 0.93p 1.00p 0.87p 0.93p 45130
01/03/2017 0.83p 1.00p 0.83p 0.93p 450000
28/02/2017 0.83p 0.85p 0.75p 0.83p 1223137
27/02/2017 0.83p 0.83p 0.83p 0.83p 0
24/02/2017 0.83p 0.83p 0.83p 0.83p 0
23/02/2017 0.85p 0.90p 0.80p 0.83p 262446
22/02/2017 0.85p 0.86p 0.85p 0.85p 1000
21/02/2017 0.88p 0.88p 0.85p 0.85p 20879
20/02/2017 0.95p 0.95p 0.77p 0.88p 360251
17/02/2017 0.95p 0.95p 0.75p 0.95p 17875736
16/02/2017 0.95p 0.95p 0.90p 0.95p 170940
15/02/2017 0.95p 1.00p 0.95p 0.95p 100705
14/02/2017 0.95p 0.95p 0.90p 0.95p 9711
13/02/2017 0.95p 1.00p 0.95p 0.95p 18769
10/02/2017 0.95p 0.95p 0.95p 0.95p 0
09/02/2017 0.95p 0.95p 0.95p 0.95p 0
08/02/2017 0.95p 0.95p 0.95p 0.95p 0
07/02/2017 0.95p 1.00p 0.95p 0.95p 4805
06/02/2017 0.95p 1.05p 0.95p 0.95p 0
03/02/2017 0.95p 1.00p 0.95p 0.95p 8759
02/02/2017 0.95p 0.95p 0.95p 0.95p 0
01/02/2017 0.95p 1.00p 0.95p 0.95p 5005
31/01/2017 1.00p 1.00p 0.95p 0.95p 200000
30/01/2017 1.00p 1.00p 0.84p 1.00p 4150000
27/01/2017 1.00p 1.00p 1.00p 1.00p 0
26/01/2017 1.00p 1.00p 0.95p 1.00p 120000
25/01/2017 1.03p 1.03p 0.95p 1.00p 171429
24/01/2017 1.03p 1.03p 1.03p 1.03p 0
23/01/2017 1.03p 1.03p 1.03p 1.03p 24513
20/01/2017 1.03p 1.03p 1.03p 1.03p 4734
19/01/2017 1.03p 1.05p 0.95p 1.03p 217206
18/01/2017 1.03p 1.03p 0.95p 1.03p 19817
17/01/2017 1.03p 1.03p 1.03p 1.03p 0
16/01/2017 1.00p 1.05p 0.93p 1.03p 178314
13/01/2017 1.00p 1.05p 0.93p 1.00p 102639
12/01/2017 0.98p 1.05p 0.98p 1.00p 191203
11/01/2017 0.98p 1.04p 0.98p 0.98p 0
10/01/2017 1.00p 1.04p 0.86p 0.98p 163222
09/01/2017 1.08p 1.08p 0.80p 1.00p 2088164
06/01/2017 1.08p 1.08p 1.07p 1.08p 4486
05/01/2017 1.08p 1.08p 0.95p 1.08p 35983
04/01/2017 1.08p 1.08p 0.95p 1.08p 200000
03/01/2017 1.10p 1.10p 0.95p 1.08p 406904
30/12/2016 1.10p 1.10p 1.10p 1.10p 0
29/12/2016 1.10p 1.10p 1.10p 1.10p 0
28/12/2016 1.10p 1.10p 1.00p 1.10p 400
23/12/2016 1.10p 1.10p 1.00p 1.10p 402223
22/12/2016 1.10p 1.10p 1.00p 1.10p 128379
21/12/2016 1.08p 1.10p 1.08p 1.10p 45872
20/12/2016 1.08p 1.08p 1.08p 1.08p 0
19/12/2016 1.08p 1.09p 1.08p 1.08p 8765
16/12/2016 1.08p 1.08p 1.08p 1.08p 0
15/12/2016 1.08p 1.09p 1.08p 1.08p 44725
14/12/2016 1.08p 1.10p 0.95p 1.08p 368393
13/12/2016 1.08p 1.08p 1.08p 1.08p 0
12/12/2016 1.08p 1.08p 0.95p 1.08p 11842
09/12/2016 1.08p 1.08p 1.08p 1.08p 0
08/12/2016 1.08p 1.08p 1.08p 1.08p 0
07/12/2016 1.10p 1.13p 1.00p 1.08p 154099
06/12/2016 1.10p 1.13p 1.01p 1.10p 719404
05/12/2016 1.05p 1.14p 1.05p 1.10p 230838
02/12/2016 1.05p 1.05p 1.05p 1.05p 0
01/12/2016 1.05p 1.05p 1.05p 1.05p 0
30/11/2016 1.05p 1.05p 1.05p 1.05p 0
29/11/2016 1.05p 1.05p 1.05p 1.05p 0
28/11/2016 1.05p 1.05p 1.05p 1.05p 0
25/11/2016 1.05p 1.05p 1.05p 1.05p 0
24/11/2016 1.05p 1.05p 0.91p 1.05p 20000
23/11/2016 1.05p 1.12p 0.91p 1.05p 8858
22/11/2016 1.08p 1.08p 1.01p 1.05p 125000
21/11/2016 1.05p 1.08p 1.00p 1.08p 203708
18/11/2016 1.10p 1.10p 0.95p 1.05p 350845
17/11/2016 1.10p 1.20p 1.10p 1.10p 26563
16/11/2016 1.10p 1.10p 1.10p 1.10p 0
15/11/2016 1.10p 1.10p 1.10p 1.10p 0
14/11/2016 1.10p 1.10p 1.10p 1.10p 0
11/11/2016 1.10p 1.17p 1.10p 1.10p 170940
10/11/2016 1.10p 1.17p 1.10p 1.10p 7526
09/11/2016 1.10p 1.10p 1.10p 1.10p 0
08/11/2016 1.10p 1.10p 1.01p 1.10p 200000
07/11/2016 1.10p 1.19p 1.02p 1.10p 113762
04/11/2016 1.10p 1.19p 1.02p 1.10p 58417
03/11/2016 1.10p 1.10p 1.10p 1.10p 0
02/11/2016 1.10p 1.20p 1.10p 1.10p 240704
01/11/2016 1.10p 1.20p 1.10p 1.10p 2838
31/10/2016 1.10p 1.15p 1.10p 1.10p 0
28/10/2016 1.10p 1.20p 1.10p 1.10p 254
27/10/2016 1.10p 1.10p 1.10p 1.10p 0
26/10/2016 1.10p 1.10p 1.10p 1.10p 0
25/10/2016 1.10p 1.20p 1.10p 1.10p 3523
24/10/2016 1.05p 1.10p 1.02p 1.10p 101818
21/10/2016 1.05p 1.07p 1.05p 1.05p 200000
20/10/2016 1.05p 1.05p 1.05p 1.05p 0
19/10/2016 1.05p 1.05p 1.05p 1.05p 0
18/10/2016 1.05p 1.07p 1.00p 1.05p 17545
17/10/2016 1.05p 1.15p 1.00p 1.05p 19632
14/10/2016 1.05p 1.05p 1.05p 1.05p 0
13/10/2016 1.05p 1.05p 1.05p 1.05p 0
12/10/2016 1.05p 1.05p 1.01p 1.05p 18526
11/10/2016 1.05p 1.05p 1.05p 1.05p 0
10/10/2016 1.05p 1.05p 1.01p 1.05p 96023
07/10/2016 1.05p 1.05p 1.05p 1.05p 0
06/10/2016 1.05p 1.10p 1.05p 1.05p 4368
05/10/2016 1.05p 1.06p 1.05p 1.05p 38045
04/10/2016 1.08p 1.08p 1.05p 1.05p 100000
03/10/2016 1.08p 1.10p 1.08p 1.08p 8004
30/09/2016 1.08p 1.08p 1.08p 1.08p 0
29/09/2016 0.93p 1.09p 0.93p 1.08p 873805
28/09/2016 0.93p 1.00p 0.93p 0.93p 100000
27/09/2016 0.93p 0.93p 0.93p 0.93p 0
26/09/2016 0.93p 0.96p 0.93p 0.93p 20351
23/09/2016 0.93p 1.00p 0.93p 0.93p 68250
22/09/2016 0.93p 0.93p 0.93p 0.93p 0
21/09/2016 0.90p 1.00p 0.90p 0.93p 217856
20/09/2016 0.90p 0.98p 0.84p 0.90p 33601
19/09/2016 0.95p 0.95p 0.90p 0.90p 4
16/09/2016 0.95p 0.95p 0.95p 0.95p 0
15/09/2016 0.95p 1.00p 0.95p 0.95p 498805
14/09/2016 0.95p 0.95p 0.95p 0.95p 0
13/09/2016 0.95p 0.95p 0.95p 0.95p 0
12/09/2016 1.05p 1.05p 0.86p 0.95p 189134
09/09/2016 1.05p 1.05p 0.90p 1.05p 9167
08/09/2016 1.05p 1.05p 1.00p 1.05p 13000
07/09/2016 1.05p 1.05p 1.00p 1.05p 14551
06/09/2016 1.10p 1.10p 1.00p 1.05p 154000
05/09/2016 1.10p 1.10p 1.00p 1.10p 50000
02/09/2016 1.10p 1.10p 1.00p 1.10p 205911
01/09/2016 1.10p 1.10p 1.00p 1.10p 106700
31/08/2016 0.93p 1.10p 0.93p 1.10p 629199
30/08/2016 0.93p 0.93p 0.93p 0.93p 0
26/08/2016 0.93p 0.97p 0.93p 0.93p 256500
25/08/2016 0.93p 0.93p 0.93p 0.93p 0
24/08/2016 0.93p 0.93p 0.93p 0.93p 0
23/08/2016 0.93p 1.00p 0.85p 0.93p 44803
22/08/2016 0.93p 0.93p 0.85p 0.93p 6330
19/08/2016 0.93p 0.93p 0.93p 0.93p 0
18/08/2016 0.93p 0.93p 0.93p 0.93p 0
17/08/2016 0.93p 1.00p 0.93p 0.93p 0
16/08/2016 0.93p 0.93p 0.85p 0.93p 25000
15/08/2016 0.95p 0.97p 0.81p 0.93p 384338
12/08/2016 0.93p 1.00p 0.93p 0.95p 274304
11/08/2016 0.93p 0.94p 0.93p 0.93p 5000
10/08/2016 1.10p 1.12p 1.10p 1.10p 43531
09/08/2016 1.10p 1.10p 1.10p 1.10p 0
08/08/2016 1.10p 1.10p 1.00p 1.10p 20000
05/08/2016 1.10p 1.12p 1.10p 1.10p 4286
04/08/2016 1.10p 1.10p 1.10p 1.10p 0
03/08/2016 1.10p 1.10p 1.10p 1.10p 0
02/08/2016 1.10p 1.10p 1.10p 1.10p 0
01/08/2016 1.10p 1.10p 1.08p 1.10p 184114
29/07/2016 1.10p 1.10p 1.10p 1.10p 45454
28/07/2016 1.10p 1.10p 1.10p 1.10p 0
27/07/2016 1.10p 1.10p 1.10p 1.10p 0
26/07/2016 1.10p 1.10p 1.00p 1.10p 40813
25/07/2016 1.10p 1.10p 1.00p 1.10p 8062
22/07/2016 1.10p 1.10p 1.10p 1.10p 0
21/07/2016 1.10p 1.10p 1.00p 1.10p 2614
20/07/2016 1.10p 1.10p 1.00p 1.10p 98998
19/07/2016 1.10p 1.10p 1.10p 1.10p 0
18/07/2016 1.10p 1.10p 1.05p 1.10p 18809
15/07/2016 1.10p 1.10p 1.10p 1.10p 0
14/07/2016 1.10p 1.10p 1.10p 1.10p 0
13/07/2016 1.10p 1.10p 1.10p 1.10p 0
12/07/2016 1.10p 1.10p 1.00p 1.10p 10
11/07/2016 1.10p 1.10p 1.10p 1.10p 0
08/07/2016 1.10p 1.10p 1.00p 1.10p 102060
07/07/2016 1.10p 1.10p 1.08p 1.10p 50556
06/07/2016 1.10p 1.10p 1.10p 1.10p 0
05/07/2016 1.10p 1.10p 1.10p 1.10p 0
04/07/2016 1.10p 1.10p 1.00p 1.10p 1446
01/07/2016 1.15p 1.15p 1.00p 1.10p 144061
30/06/2016 1.05p 1.05p 1.00p 1.05p 1883
29/06/2016 1.05p 1.05p 1.05p 1.05p 0
28/06/2016 1.05p 1.05p 1.00p 1.05p 10000
27/06/2016 1.05p 1.10p 1.00p 1.05p 128362
24/06/2016 1.03p 1.05p 1.03p 1.05p 189023
23/06/2016 1.03p 1.05p 0.95p 1.03p 34648
22/06/2016 1.03p 1.03p 1.03p 1.03p 0
21/06/2016 1.03p 1.03p 1.03p 1.03p 0
20/06/2016 1.03p 1.03p 1.02p 1.03p 96472
17/06/2016 1.03p 1.03p 1.03p 1.03p 0
16/06/2016 1.03p 1.03p 1.02p 1.03p 8591
15/06/2016 1.03p 1.03p 1.03p 1.03p 47330
14/06/2016 1.03p 1.03p 1.03p 1.03p 0

*Close Price adjusted for both dividends and splits