Hornby (HRN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hornby

Date Open High Low Close* Volume
28/10/2015 88.33p 89.06p 88.08p 89.06p 10617
27/10/2015 88.08p 89.06p 87.22p 89.06p 13454
26/10/2015 88.08p 88.33p 87.61p 88.33p 6994
23/10/2015 89.06p 89.06p 86.12p 87.47p 19320
22/10/2015 89.79p 90.04p 86.62p 88.82p 71799
21/10/2015 92.00p 92.21p 86.77p 88.08p 67857
20/10/2015 92.98p 92.98p 90.28p 91.39p 47500
19/10/2015 90.98p 92.49p 90.56p 92.49p 3132
16/10/2015 92.98p 93.95p 92.98p 93.47p 11002
15/10/2015 94.93p 94.93p 92.98p 93.95p 3817
14/10/2015 95.91p 95.91p 92.68p 93.95p 13889
13/10/2015 95.91p 95.91p 93.62p 93.95p 25755
12/10/2015 95.91p 95.91p 94.44p 94.44p 2044
09/10/2015 95.91p 97.17p 93.92p 94.44p 7828
08/10/2015 96.52p 98.84p 94.44p 95.42p 33153
07/10/2015 97.87p 98.06p 93.40p 94.44p 15294
06/10/2015 95.15p 96.89p 95.15p 96.40p 4150
05/10/2015 97.87p 96.89p 96.89p 96.89p 0
02/10/2015 97.87p 97.87p 96.89p 96.89p 18623
01/10/2015 99.83p 99.83p 96.89p 96.89p 28861
30/09/2015 97.80p 99.89p 97.80p 98.85p 20955
29/09/2015 98.11p 99.34p 98.11p 99.34p 26478
28/09/2015 99.83p 99.83p 98.58p 99.58p 32671
25/09/2015 100.81p 100.81p 97.99p 99.34p 37025
24/09/2015 98.11p 100.27p 97.87p 97.87p 11363
23/09/2015 98.11p 100.81p 98.11p 98.11p 25959
22/09/2015 100.07p 101.33p 98.11p 98.97p 184453
21/09/2015 99.51p 99.83p 97.87p 99.83p 4313
18/09/2015 98.11p 101.33p 97.87p 97.87p 36964
17/09/2015 99.34p 100.81p 99.10p 99.83p 20021
16/09/2015 101.78p 101.78p 98.11p 99.83p 4585
15/09/2015 102.11p 105.45p 101.79p 103.25p 36792
14/09/2015 102.11p 104.23p 102.11p 104.23p 5341
11/09/2015 103.74p 104.23p 103.74p 104.23p 758
10/09/2015 103.36p 103.36p 101.64p 102.76p 36070
09/09/2015 105.45p 105.45p 100.81p 102.27p 105738
08/09/2015 102.37p 104.03p 102.37p 103.25p 4851
07/09/2015 103.25p 103.60p 101.78p 103.25p 9752
04/09/2015 101.78p 104.23p 101.78p 103.25p 49887
03/09/2015 103.84p 103.84p 101.88p 103.25p 5050
02/09/2015 101.78p 103.25p 103.25p 103.25p 0
01/09/2015 101.78p 103.87p 101.78p 103.25p 27218
28/08/2015 102.37p 103.25p 102.37p 103.25p 22808
27/08/2015 103.78p 104.52p 101.78p 103.25p 13811
26/08/2015 102.57p 103.74p 101.78p 103.25p 10662
25/08/2015 99.13p 103.74p 99.13p 103.74p 33716
24/08/2015 109.29p 109.29p 97.87p 101.29p 124353
21/08/2015 108.41p 109.37p 105.30p 106.19p 10691
20/08/2015 103.01p 109.10p 103.01p 106.68p 15099
19/08/2015 104.48p 105.40p 104.48p 105.21p 1788
18/08/2015 103.74p 105.51p 103.74p 104.72p 3484
17/08/2015 103.84p 105.69p 103.84p 104.72p 14107
14/08/2015 107.13p 107.13p 103.43p 104.23p 7695
13/08/2015 102.77p 105.48p 102.77p 103.74p 12527
12/08/2015 105.42p 105.43p 102.93p 103.25p 8047
11/08/2015 105.42p 105.42p 102.76p 103.01p 8841
10/08/2015 101.05p 105.45p 101.05p 102.76p 13333
07/08/2015 103.99p 105.97p 103.65p 104.72p 28954
06/08/2015 103.74p 104.65p 102.94p 103.99p 29645
05/08/2015 102.76p 103.38p 100.07p 102.76p 30072
04/08/2015 100.81p 100.81p 98.87p 100.81p 34369
03/08/2015 98.87p 99.34p 98.87p 99.34p 36
31/07/2015 100.07p 102.03p 99.34p 99.34p 6810
30/07/2015 102.69p 102.70p 102.03p 102.03p 1494
29/07/2015 102.38p 104.22p 101.04p 102.52p 14949
28/07/2015 99.58p 100.81p 99.34p 100.32p 108739
27/07/2015 99.08p 99.84p 98.85p 98.85p 20750
24/07/2015 99.25p 99.45p 98.66p 98.85p 8448
23/07/2015 99.25p 100.22p 98.85p 98.85p 17214
22/07/2015 99.84p 99.84p 98.85p 99.09p 4598
21/07/2015 99.83p 99.83p 98.78p 98.85p 15769
20/07/2015 99.83p 100.79p 96.55p 99.46p 42966
17/07/2015 95.91p 99.02p 95.91p 95.91p 86769
16/07/2015 94.56p 94.57p 94.44p 94.57p 0
15/07/2015 94.56p 94.93p 92.49p 94.44p 25866
14/07/2015 92.49p 94.45p 91.49p 92.49p 35551
13/07/2015 92.98p 92.98p 91.64p 92.00p 2662
10/07/2015 92.64p 92.64p 91.02p 92.00p 1802
09/07/2015 92.98p 92.98p 91.02p 91.02p 2463
08/07/2015 92.98p 92.98p 90.48p 91.02p 894
07/07/2015 92.00p 92.23p 89.06p 89.06p 34287
06/07/2015 92.49p 92.49p 89.95p 91.02p 13197
03/07/2015 90.55p 90.55p 90.04p 90.53p 40897
02/07/2015 92.98p 92.98p 90.70p 91.02p 21741
01/07/2015 92.78p 92.78p 90.70p 91.02p 9596
30/06/2015 92.98p 92.98p 90.09p 91.02p 14764
29/06/2015 91.51p 91.51p 89.54p 90.16p 10236
26/06/2015 92.24p 94.21p 90.53p 91.51p 31695
25/06/2015 91.02p 92.00p 89.94p 92.00p 48486
24/06/2015 92.98p 92.98p 89.02p 91.02p 28209
23/06/2015 92.98p 92.98p 88.08p 88.08p 53877
22/06/2015 92.98p 93.95p 91.04p 91.26p 6189911
19/06/2015 94.93p 94.93p 86.12p 90.53p 112841
18/06/2015 92.00p 97.87p 89.06p 90.04p 6608122
17/06/2015 99.34p 99.34p 96.16p 97.01p 41008
16/06/2015 99.58p 99.58p 97.38p 97.62p 25351
15/06/2015 99.58p 99.58p 96.86p 97.75p 4382
12/06/2015 99.83p 99.83p 98.17p 98.60p 10727
11/06/2015 99.58p 99.83p 96.65p 97.87p 17427
10/06/2015 99.58p 99.58p 98.28p 98.73p 25382
09/06/2015 99.58p 99.58p 98.26p 98.73p 19374
08/06/2015 99.58p 99.58p 97.87p 98.73p 19926
05/06/2015 99.83p 100.07p 97.87p 98.85p 125372
04/06/2015 100.07p 100.07p 97.87p 97.87p 18093
03/06/2015 100.56p 100.56p 98.30p 98.85p 47132
02/06/2015 100.81p 100.81p 97.87p 97.87p 6512
01/06/2015 100.81p 100.81p 97.87p 97.87p 33539
29/05/2015 100.32p 100.56p 98.75p 99.09p 31599
28/05/2015 100.56p 100.81p 96.16p 98.36p 40545
27/05/2015 102.76p 102.91p 99.83p 99.83p 26608
26/05/2015 102.76p 102.76p 99.19p 99.83p 13613
22/05/2015 104.72p 106.55p 101.29p 101.29p 24047
21/05/2015 105.70p 107.94p 101.18p 105.21p 47160
20/05/2015 103.74p 105.70p 97.00p 101.29p 137557
19/05/2015 96.89p 98.61p 94.19p 95.91p 70495
18/05/2015 94.93p 94.93p 90.98p 92.73p 33597
15/05/2015 93.26p 93.26p 91.02p 92.24p 49595
14/05/2015 90.53p 92.73p 89.31p 90.28p 146253
13/05/2015 90.97p 90.97p 88.87p 90.53p 9288
12/05/2015 88.67p 91.25p 88.08p 89.31p 47623
11/05/2015 91.02p 91.02p 88.08p 88.08p 30521
08/05/2015 89.31p 91.62p 89.31p 89.92p 18926
07/05/2015 91.02p 91.02p 88.46p 90.53p 10226
06/05/2015 89.06p 90.72p 89.06p 89.55p 10932
05/05/2015 91.02p 91.02p 88.45p 90.28p 62781
01/05/2015 91.02p 92.09p 88.08p 88.08p 99033
30/04/2015 89.06p 89.06p 85.31p 86.61p 4087
29/04/2015 88.08p 88.08p 84.17p 84.17p 25406
28/04/2015 89.06p 89.06p 86.61p 86.61p 2068
27/04/2015 88.08p 88.08p 85.81p 86.12p 62694
24/04/2015 89.55p 89.55p 86.92p 87.84p 11239
23/04/2015 89.55p 89.55p 86.85p 87.84p 23755
22/04/2015 88.08p 88.08p 85.83p 86.61p 105359
21/04/2015 84.17p 86.61p 84.17p 86.61p 0
20/04/2015 84.17p 85.01p 84.17p 84.17p 8034
17/04/2015 86.93p 88.02p 86.69p 87.35p 9815
16/04/2015 86.86p 87.53p 86.86p 87.35p 2231
15/04/2015 86.61p 88.46p 86.61p 86.61p 33541
14/04/2015 88.37p 88.37p 86.37p 88.33p 4894
13/04/2015 88.08p 90.04p 85.39p 87.10p 30397
10/04/2015 88.08p 90.04p 88.08p 88.08p 6213
09/04/2015 88.33p 89.71p 88.08p 89.06p 20800
08/04/2015 84.41p 89.06p 84.41p 88.08p 63527
07/04/2015 85.15p 85.35p 82.45p 85.15p 17620
02/04/2015 83.36p 84.17p 83.04p 84.17p 7343
01/04/2015 86.12p 86.12p 83.04p 84.17p 12331
31/03/2015 82.22p 84.41p 82.22p 83.19p 21689
30/03/2015 82.22p 84.45p 82.22p 83.68p 2552
27/03/2015 82.21p 85.85p 82.21p 82.21p 65292
26/03/2015 82.21p 82.21p 77.81p 81.23p 43052
25/03/2015 78.30p 80.29p 77.56p 79.64p 13767
24/03/2015 81.97p 81.97p 77.79p 79.64p 2268
23/03/2015 78.05p 80.25p 77.87p 79.64p 11002
20/03/2015 82.21p 82.21p 80.25p 80.25p 164761
19/03/2015 80.73p 80.73p 79.17p 80.13p 3458
18/03/2015 81.97p 81.97p 78.05p 79.64p 55421
17/03/2015 82.21p 82.21p 78.30p 80.25p 59522
16/03/2015 82.21p 82.21p 80.48p 80.99p 22189
13/03/2015 80.50p 80.50p 80.25p 80.25p 46993
12/03/2015 80.84p 81.49p 80.25p 80.74p 99929
11/03/2015 80.25p 81.23p 80.25p 81.23p 511
10/03/2015 82.21p 82.21p 80.25p 81.23p 44280
09/03/2015 77.66p 81.43p 77.66p 80.99p 1453
06/03/2015 77.32p 80.50p 77.32p 80.50p 66047
05/03/2015 77.56p 80.25p 77.32p 80.25p 149961
04/03/2015 78.03p 79.76p 77.56p 79.27p 8174
03/03/2015 78.03p 79.76p 78.03p 79.76p 204
02/03/2015 78.03p 79.76p 78.03p 79.76p 409
27/02/2015 78.00p 79.64p 77.56p 79.64p 2259
26/02/2015 77.90p 80.20p 77.24p 79.64p 36712
25/02/2015 78.30p 80.22p 78.15p 79.52p 2844
24/02/2015 79.91p 81.23p 78.88p 79.64p 11635
23/02/2015 82.21p 82.21p 79.71p 80.25p 32918
20/02/2015 82.21p 82.21p 79.06p 79.52p 4538
19/02/2015 81.23p 81.23p 79.30p 79.64p 14223
18/02/2015 81.23p 81.23p 79.52p 79.52p 717
17/02/2015 78.88p 80.74p 78.88p 79.76p 27776
16/02/2015 79.27p 82.21p 77.56p 77.56p 68083
13/02/2015 78.30p 82.51p 74.07p 77.81p 67806
12/02/2015 78.30p 78.30p 71.44p 71.44p 11774
11/02/2015 77.50p 77.74p 74.58p 75.85p 53780
10/02/2015 77.32p 78.30p 74.58p 75.60p 66415
09/02/2015 76.34p 77.81p 76.34p 76.58p 29835
06/02/2015 77.95p 77.95p 76.34p 77.19p 15447
05/02/2015 75.60p 78.30p 75.36p 75.36p 10561
04/02/2015 79.03p 79.03p 76.34p 77.19p 9886
03/02/2015 74.38p 77.45p 74.38p 76.34p 8292
02/02/2015 76.34p 77.32p 75.24p 75.36p 8566
30/01/2015 76.97p 77.46p 76.34p 76.34p 6162
29/01/2015 74.38p 74.63p 73.97p 74.38p 26208
28/01/2015 74.38p 74.48p 72.42p 73.89p 32806
27/01/2015 76.34p 76.34p 73.59p 74.38p 28284
26/01/2015 75.34p 77.81p 74.20p 74.87p 11282
23/01/2015 77.91p 78.22p 75.79p 77.81p 14052
22/01/2015 77.77p 77.81p 75.36p 77.81p 18851
21/01/2015 75.36p 75.91p 75.36p 75.36p 56897
20/01/2015 75.11p 76.68p 74.87p 75.60p 28727
19/01/2015 76.34p 76.83p 73.87p 74.87p 23688
16/01/2015 74.31p 75.36p 74.31p 75.36p 5399
15/01/2015 75.15p 77.46p 75.15p 76.09p 6533

*Close Price adjusted for both dividends and splits