Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/01/2015 74.31p 76.09p 74.31p 75.85p 30696
13/01/2015 74.31p 76.69p 74.31p 76.09p 15785
12/01/2015 76.73p 76.73p 73.65p 75.85p 43402
09/01/2015 73.90p 75.10p 73.90p 74.38p 19040
08/01/2015 74.38p 74.38p 73.90p 74.38p 12057
07/01/2015 73.74p 76.34p 73.74p 74.38p 16456
06/01/2015 73.74p 75.36p 73.74p 75.36p 718
05/01/2015 78.05p 78.05p 73.74p 75.36p 29211
02/01/2015 73.48p 75.36p 73.48p 75.36p 1822
31/12/2014 74.31p 76.56p 74.31p 75.36p 4635
30/12/2014 77.46p 77.46p 73.74p 75.36p 1124
29/12/2014 75.85p 77.68p 74.46p 75.85p 20817
24/12/2014 79.27p 79.27p 76.34p 76.34p 0
23/12/2014 79.27p 79.27p 75.85p 79.27p 7795
22/12/2014 80.01p 80.01p 76.34p 79.27p 11199
19/12/2014 76.29p 78.05p 76.29p 77.32p 34165
18/12/2014 75.44p 78.54p 75.44p 77.32p 3311
17/12/2014 78.54p 78.54p 75.85p 77.56p 4708
16/12/2014 75.25p 78.58p 75.25p 77.32p 2948
15/12/2014 78.58p 78.59p 74.38p 77.56p 8020
12/12/2014 74.63p 78.78p 74.38p 74.38p 15919
11/12/2014 77.32p 80.00p 74.38p 74.87p 97352
10/12/2014 79.03p 80.25p 78.98p 80.25p 9675
09/12/2014 78.30p 78.30p 77.81p 77.81p 638
08/12/2014 79.27p 79.57p 77.48p 78.30p 167430
05/12/2014 73.65p 85.15p 73.65p 78.54p 103281
04/12/2014 78.05p 78.05p 73.65p 75.36p 25396
03/12/2014 70.71p 76.54p 70.71p 73.40p 17761
02/12/2014 71.69p 74.38p 69.49p 71.44p 33973
01/12/2014 68.75p 73.79p 68.75p 71.44p 22350
28/11/2014 77.32p 77.32p 70.47p 70.47p 142846
27/11/2014 76.22p 77.81p 73.40p 77.81p 14661
26/11/2014 76.34p 78.78p 73.40p 73.40p 9486
25/11/2014 83.19p 83.19p 76.34p 76.34p 47943
24/11/2014 72.67p 81.72p 72.42p 79.27p 97015
21/11/2014 70.71p 75.54p 70.71p 71.20p 25396
20/11/2014 70.22p 73.30p 70.22p 70.47p 4844
19/11/2014 71.20p 72.55p 70.47p 70.47p 3603
18/11/2014 71.20p 73.79p 70.78p 70.96p 43822
17/11/2014 68.75p 72.61p 68.75p 70.96p 28672
14/11/2014 71.93p 72.42p 68.75p 70.47p 12874
13/11/2014 68.51p 70.69p 68.46p 69.49p 24689
12/11/2014 68.51p 71.99p 68.51p 68.51p 4978
11/11/2014 71.05p 72.18p 70.34p 70.96p 8485
10/11/2014 71.54p 71.88p 69.17p 70.34p 4781
07/11/2014 69.88p 71.35p 69.00p 70.47p 6101
06/11/2014 68.51p 70.86p 67.29p 69.00p 39505
05/11/2014 71.25p 71.25p 69.00p 70.22p 16069
04/11/2014 70.22p 73.40p 68.51p 68.51p 34810
03/11/2014 73.63p 76.27p 72.38p 72.42p 25134
31/10/2014 74.39p 76.27p 72.91p 74.38p 16141
30/10/2014 73.65p 77.07p 73.16p 73.16p 15434
29/10/2014 75.36p 79.03p 73.65p 73.65p 29762
28/10/2014 73.40p 77.71p 73.40p 76.34p 32875
27/10/2014 73.40p 78.05p 70.47p 75.97p 77751
24/10/2014 68.75p 73.40p 68.75p 73.40p 23431
23/10/2014 69.73p 72.72p 69.49p 69.49p 12747
22/10/2014 70.47p 73.11p 70.47p 70.83p 25574
21/10/2014 69.98p 73.21p 68.75p 71.44p 43305
20/10/2014 68.02p 71.44p 66.45p 69.00p 117556
17/10/2014 65.57p 66.60p 62.70p 65.82p 64100
16/10/2014 63.61p 63.61p 61.17p 61.17p 33552
15/10/2014 64.59p 65.08p 63.20p 63.61p 21722
14/10/2014 65.33p 65.57p 62.88p 65.33p 21022
13/10/2014 65.33p 65.33p 63.13p 65.08p 12865
10/10/2014 63.13p 64.10p 63.09p 64.10p 15305
09/10/2014 65.07p 65.35p 63.13p 64.59p 98798
08/10/2014 63.86p 66.55p 61.66p 66.55p 54858
07/10/2014 64.61p 67.12p 64.61p 66.06p 6427
06/10/2014 65.62p 66.06p 64.56p 66.06p 8026
03/10/2014 63.13p 65.82p 63.13p 65.82p 6836
02/10/2014 63.61p 67.06p 63.01p 66.55p 57163
01/10/2014 66.80p 66.80p 65.57p 65.57p 6816
30/09/2014 67.02p 68.51p 67.02p 68.51p 1135
29/09/2014 67.53p 69.49p 67.53p 68.51p 3964
26/09/2014 69.73p 69.73p 69.49p 69.49p 10218
25/09/2014 68.51p 70.86p 68.51p 69.49p 3576
24/09/2014 68.98p 69.98p 69.24p 69.24p 0
23/09/2014 68.98p 69.98p 68.98p 69.98p 1
22/09/2014 70.39p 70.39p 68.98p 69.98p 5756
19/09/2014 68.80p 70.86p 68.80p 69.98p 2841
18/09/2014 68.80p 70.86p 68.51p 69.98p 13741
17/09/2014 68.51p 69.12p 68.51p 68.51p 14916
16/09/2014 68.75p 70.91p 68.51p 68.51p 4721
15/09/2014 68.75p 70.66p 68.51p 68.51p 6956
12/09/2014 68.75p 69.98p 69.00p 69.98p 0
11/09/2014 68.75p 70.47p 68.75p 69.00p 23432
10/09/2014 70.47p 70.47p 68.51p 68.51p 21561
09/09/2014 68.75p 71.44p 68.75p 69.98p 56737
08/09/2014 68.75p 70.48p 68.51p 68.51p 20636
05/09/2014 68.75p 70.87p 68.51p 68.51p 21437
04/09/2014 65.82p 69.29p 65.57p 65.57p 165849
03/09/2014 68.51p 69.23p 65.57p 65.57p 18747
02/09/2014 66.55p 68.61p 66.55p 68.51p 36039
01/09/2014 66.55p 69.49p 66.55p 68.51p 613
29/08/2014 66.31p 68.61p 66.31p 66.55p 15411
28/08/2014 66.31p 68.21p 66.06p 66.06p 18234
27/08/2014 64.84p 67.64p 64.84p 66.06p 31378
26/08/2014 63.86p 67.04p 63.86p 64.59p 16576
22/08/2014 63.86p 66.75p 63.86p 63.86p 11736
21/08/2014 63.86p 66.64p 63.86p 63.86p 36043
20/08/2014 63.86p 65.02p 63.04p 63.37p 22537
19/08/2014 60.43p 65.08p 60.43p 63.61p 763496
18/08/2014 61.66p 61.66p 57.41p 58.23p 86242
15/08/2014 58.97p 60.68p 58.82p 60.68p 19611
14/08/2014 59.13p 60.78p 59.13p 60.19p 23313
13/08/2014 59.83p 59.83p 58.72p 59.82p 999
12/08/2014 58.72p 60.05p 57.41p 59.21p 68148
11/08/2014 61.66p 61.85p 58.72p 59.21p 50216
08/08/2014 61.41p 61.66p 59.70p 61.66p 20761
07/08/2014 61.66p 64.99p 60.68p 60.68p 96495
06/08/2014 65.82p 65.82p 61.92p 62.88p 39549
05/08/2014 67.29p 67.29p 62.90p 63.49p 55525
04/08/2014 64.59p 65.57p 63.61p 64.10p 5490
01/08/2014 63.86p 66.43p 63.61p 65.08p 77520
31/07/2014 63.61p 65.82p 63.61p 65.82p 6948
30/07/2014 63.96p 65.81p 63.96p 65.33p 3773
29/07/2014 67.29p 67.53p 63.61p 63.61p 61914
28/07/2014 68.26p 69.49p 65.57p 67.04p 99977
25/07/2014 71.44p 71.44p 66.55p 69.49p 47074
24/07/2014 69.24p 69.49p 66.55p 68.51p 38346
23/07/2014 69.24p 69.49p 66.80p 69.49p 664
22/07/2014 69.24p 69.88p 66.80p 69.49p 12396
21/07/2014 69.00p 71.44p 67.15p 69.00p 38785
18/07/2014 72.06p 73.40p 70.07p 71.44p 6758
17/07/2014 71.93p 74.80p 69.02p 73.40p 53783
16/07/2014 71.98p 73.16p 71.98p 73.16p 511
15/07/2014 72.02p 72.67p 71.93p 72.67p 6170
14/07/2014 72.67p 73.40p 71.93p 71.93p 7896
11/07/2014 72.76p 74.38p 72.71p 73.40p 3347
10/07/2014 72.52p 75.36p 72.52p 74.38p 0
09/07/2014 72.52p 75.36p 72.52p 74.87p 766
08/07/2014 75.11p 75.36p 72.42p 75.36p 21355
07/07/2014 72.89p 74.87p 72.89p 74.87p 26436
04/07/2014 74.38p 74.38p 72.62p 74.38p 17562
03/07/2014 72.67p 73.40p 72.18p 72.42p 119570
02/07/2014 72.95p 74.99p 72.95p 74.99p 1416
01/07/2014 72.67p 74.99p 72.67p 74.99p 3883
30/06/2014 75.64p 75.75p 72.67p 74.99p 16233
27/06/2014 77.07p 77.07p 72.42p 74.99p 24233
26/06/2014 72.76p 75.36p 72.66p 74.87p 11685
25/06/2014 72.95p 74.87p 72.93p 74.87p 0
24/06/2014 72.95p 74.87p 72.93p 74.87p 2238
23/06/2014 73.94p 74.87p 73.94p 74.87p 2554
20/06/2014 75.36p 75.85p 75.36p 75.85p 1086
19/06/2014 74.02p 75.36p 74.02p 75.36p 0
18/06/2014 74.02p 75.36p 74.02p 75.36p 1124
17/06/2014 74.19p 75.85p 74.19p 75.85p 3125
16/06/2014 74.17p 75.85p 74.08p 75.85p 0
13/06/2014 74.17p 75.85p 74.08p 75.36p 1798
12/06/2014 74.17p 75.85p 74.17p 75.85p 199
11/06/2014 77.54p 77.54p 75.85p 75.85p 189
10/06/2014 77.56p 77.56p 74.17p 75.85p 7771
09/06/2014 74.17p 75.85p 74.17p 75.85p 2044
06/06/2014 74.17p 75.85p 74.17p 75.85p 3065
05/06/2014 74.17p 76.83p 74.17p 75.85p 30100
04/06/2014 74.17p 78.05p 74.17p 75.73p 4394
03/06/2014 77.81p 78.05p 74.17p 78.05p 6182
02/06/2014 78.30p 78.30p 74.16p 78.30p 15734
30/05/2014 78.05p 78.05p 74.12p 78.05p 7465
29/05/2014 76.40p 76.40p 75.85p 75.85p 418
28/05/2014 75.17p 76.58p 75.17p 75.85p 3315
27/05/2014 75.17p 75.85p 75.17p 75.85p 204
23/05/2014 76.47p 76.83p 73.65p 75.85p 0
22/05/2014 76.47p 76.83p 73.65p 76.34p 8669
21/05/2014 73.65p 76.09p 72.91p 73.65p 14409
20/05/2014 76.51p 76.51p 75.11p 76.09p 3495
19/05/2014 76.09p 76.09p 73.87p 75.11p 15027
16/05/2014 76.34p 78.54p 75.85p 75.85p 5109
15/05/2014 78.98p 78.98p 76.55p 78.54p 1317
14/05/2014 76.54p 78.54p 76.54p 78.54p 2299
13/05/2014 78.83p 78.83p 78.54p 78.54p 2044
12/05/2014 76.54p 78.54p 76.54p 78.54p 2469
09/05/2014 76.54p 78.54p 76.54p 78.54p 1539
08/05/2014 78.30p 78.42p 76.45p 77.56p 44518
07/05/2014 78.30p 78.42p 78.30p 78.42p 1906
06/05/2014 78.54p 79.76p 77.81p 78.54p 18987
02/05/2014 76.78p 77.81p 76.78p 77.81p 4603
01/05/2014 76.78p 79.16p 76.55p 78.54p 8727
30/04/2014 79.27p 79.34p 78.54p 78.54p 4842
29/04/2014 78.30p 79.03p 76.40p 79.03p 55578
28/04/2014 76.70p 78.54p 76.70p 78.54p 2033
25/04/2014 78.93p 78.93p 78.54p 78.54p 614
24/04/2014 76.34p 78.54p 76.34p 78.54p 3886
23/04/2014 78.93p 78.93p 76.70p 78.54p 4240
22/04/2014 76.70p 78.93p 76.70p 78.54p 1083
17/04/2014 78.30p 78.54p 78.30p 78.54p 8616
16/04/2014 76.42p 78.54p 76.42p 78.54p 1338
15/04/2014 76.38p 77.59p 76.38p 77.32p 7714
14/04/2014 76.42p 79.04p 76.38p 77.32p 7831
11/04/2014 77.56p 78.78p 77.32p 77.32p 23550
10/04/2014 79.46p 79.46p 77.56p 78.78p 18770
09/04/2014 77.32p 78.30p 76.58p 77.56p 106252
08/04/2014 77.32p 78.54p 76.38p 77.32p 114836
07/04/2014 78.30p 79.00p 77.43p 78.54p 36485
04/04/2014 77.56p 78.98p 77.56p 78.30p 98452
03/04/2014 79.27p 82.51p 78.30p 78.30p 25345
02/04/2014 81.23p 81.88p 79.27p 81.23p 62153
01/04/2014 80.91p 80.91p 79.18p 79.76p 1310
31/03/2014 79.06p 80.79p 79.03p 79.76p 12749

*Close Price adjusted for both dividends and splits