Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/03/2014 80.25p 80.25p 78.41p 79.89p 61039
27/03/2014 77.32p 78.95p 77.25p 78.78p 72681
26/03/2014 77.30p 79.76p 76.93p 78.30p 14753
25/03/2014 76.58p 78.54p 76.58p 78.30p 4098
24/03/2014 79.71p 79.71p 77.34p 78.17p 241
21/03/2014 78.33p 79.42p 78.10p 78.91p 27351
20/03/2014 78.30p 80.68p 78.20p 78.91p 3713
19/03/2014 78.10p 78.78p 78.10p 78.78p 3189
18/03/2014 78.10p 80.01p 78.10p 78.78p 10218
17/03/2014 78.10p 79.89p 78.10p 78.91p 8720
14/03/2014 79.85p 79.85p 77.32p 78.91p 73312
13/03/2014 78.30p 80.09p 77.56p 77.56p 41958
12/03/2014 77.81p 79.96p 77.81p 79.27p 10547
11/03/2014 78.54p 80.87p 78.30p 78.30p 22665
10/03/2014 78.78p 80.25p 77.95p 78.05p 51040
07/03/2014 77.81p 78.64p 77.81p 77.81p 10728
06/03/2014 78.02p 79.04p 77.95p 78.30p 11361
05/03/2014 78.05p 79.66p 78.05p 78.78p 20033
04/03/2014 77.81p 78.64p 77.81p 78.30p 14484
03/03/2014 77.81p 78.54p 77.81p 78.54p 34921
28/02/2014 77.32p 79.27p 76.09p 77.81p 79243
27/02/2014 75.36p 78.05p 75.36p 76.09p 71902
26/02/2014 76.00p 77.32p 75.45p 75.85p 7719
25/02/2014 78.60p 78.69p 75.98p 77.32p 11789
24/02/2014 76.02p 78.78p 75.85p 77.32p 4530
21/02/2014 78.48p 78.74p 76.74p 77.56p 18632
20/02/2014 76.58p 78.52p 75.81p 77.81p 12399
19/02/2014 78.69p 78.69p 77.32p 77.32p 613
18/02/2014 78.05p 79.76p 75.98p 76.34p 103917
17/02/2014 79.76p 79.76p 75.47p 79.76p 110181
14/02/2014 76.09p 79.06p 74.36p 77.56p 158753
13/02/2014 75.85p 75.85p 72.58p 75.85p 65252
12/02/2014 74.38p 74.38p 72.42p 73.89p 93621
11/02/2014 76.09p 76.09p 72.42p 74.01p 10225
10/02/2014 75.36p 76.83p 73.48p 73.89p 57964
07/02/2014 76.09p 77.07p 75.96p 76.34p 12933
06/02/2014 76.75p 77.70p 75.96p 77.07p 3436
05/02/2014 76.19p 78.30p 76.19p 77.07p 4086
04/02/2014 77.07p 78.44p 74.38p 78.30p 34452
03/02/2014 75.36p 76.58p 73.50p 74.38p 32436
31/01/2014 76.34p 76.44p 74.74p 75.60p 17861
30/01/2014 74.53p 76.35p 74.53p 75.11p 25786
29/01/2014 77.07p 77.07p 73.40p 74.87p 39601
28/01/2014 77.07p 77.07p 73.65p 76.34p 65765
27/01/2014 78.05p 78.30p 74.67p 78.30p 32502
24/01/2014 70.71p 78.78p 67.23p 75.85p 78069
23/01/2014 78.30p 79.76p 78.30p 78.78p 25585
22/01/2014 78.30p 80.76p 78.30p 79.76p 19335
21/01/2014 78.30p 79.76p 76.67p 79.76p 12195
20/01/2014 78.54p 81.23p 78.34p 79.76p 60675
17/01/2014 78.75p 80.74p 78.30p 80.74p 16870
16/01/2014 78.54p 81.72p 78.54p 80.74p 1287
15/01/2014 82.01p 82.76p 80.29p 81.72p 22263
14/01/2014 80.76p 81.72p 80.25p 81.72p 3267
13/01/2014 78.54p 80.52p 78.30p 80.25p 19350
10/01/2014 80.74p 81.72p 80.55p 81.72p 13955
09/01/2014 78.98p 81.72p 78.78p 81.72p 7659
08/01/2014 78.76p 82.21p 78.76p 80.74p 14063
07/01/2014 81.97p 82.21p 78.30p 82.21p 24503
06/01/2014 78.63p 82.42p 78.54p 80.74p 42803
03/01/2014 78.30p 79.52p 78.30p 79.52p 6459
02/01/2014 78.54p 80.74p 78.30p 78.30p 8996
31/12/2013 82.50p 82.50p 78.54p 80.74p 8773
30/12/2013 78.54p 80.74p 78.54p 80.74p 3167
27/12/2013 81.23p 83.92p 80.74p 80.74p 74188
24/12/2013 82.21p 83.67p 82.21p 83.19p 11635
23/12/2013 82.56p 84.83p 82.56p 83.19p 8398
20/12/2013 83.67p 83.67p 82.56p 83.19p 4451
19/12/2013 84.90p 84.90p 82.56p 83.19p 5640
18/12/2013 84.83p 84.83p 82.56p 83.19p 3831
17/12/2013 84.17p 84.90p 82.94p 83.19p 7249
16/12/2013 84.83p 85.08p 82.50p 82.94p 9033
13/12/2013 83.19p 84.84p 81.72p 83.19p 24752
12/12/2013 81.72p 84.68p 81.72p 81.72p 5169
11/12/2013 82.90p 83.19p 82.75p 83.19p 19445
10/12/2013 85.15p 85.15p 82.80p 83.19p 22612
09/12/2013 82.21p 84.66p 82.21p 83.19p 46434
06/12/2013 82.21p 83.19p 82.21p 83.19p 3464
05/12/2013 83.76p 83.76p 82.21p 83.19p 23361
04/12/2013 82.21p 84.17p 82.21p 83.19p 16291
03/12/2013 83.19p 84.59p 81.43p 83.19p 29675
02/12/2013 81.82p 83.68p 81.82p 83.19p 11562
29/11/2013 81.62p 83.19p 81.59p 83.19p 12210
28/11/2013 83.68p 83.68p 82.03p 83.19p 9834
27/11/2013 83.19p 83.19p 82.03p 83.19p 5104
26/11/2013 81.82p 83.80p 81.82p 83.19p 0
25/11/2013 81.82p 83.80p 81.82p 82.70p 17509
22/11/2013 82.03p 83.19p 82.03p 83.19p 1594
21/11/2013 81.64p 83.82p 81.64p 83.19p 12591
20/11/2013 83.76p 83.76p 81.80p 83.19p 1692
19/11/2013 82.80p 83.19p 81.62p 82.94p 3066
18/11/2013 81.43p 83.68p 81.43p 83.19p 9961
15/11/2013 84.32p 84.85p 82.84p 83.68p 38628
14/11/2013 82.84p 85.15p 82.21p 83.68p 23545
13/11/2013 82.21p 85.10p 79.76p 82.21p 36647
12/11/2013 80.25p 80.25p 78.69p 79.76p 2340
11/11/2013 80.06p 80.26p 78.69p 79.76p 7770
08/11/2013 79.27p 79.52p 78.31p 79.27p 39361
07/11/2013 81.23p 81.23p 78.79p 79.89p 9332
06/11/2013 78.30p 79.27p 78.30p 79.27p 111169
05/11/2013 79.27p 79.47p 78.39p 79.27p 10554
04/11/2013 76.58p 78.88p 76.34p 78.78p 15259
01/11/2013 78.54p 79.24p 76.34p 76.34p 95871
31/10/2013 78.54p 78.54p 76.73p 78.30p 31386
30/10/2013 77.32p 78.88p 76.93p 78.05p 20494
29/10/2013 78.88p 78.88p 76.88p 78.05p 5909
28/10/2013 76.74p 78.05p 76.74p 78.05p 13149
25/10/2013 76.74p 78.05p 76.74p 78.05p 3663
24/10/2013 78.78p 78.78p 76.34p 78.05p 14308
23/10/2013 76.66p 78.05p 76.66p 78.05p 9577
22/10/2013 76.66p 79.08p 76.66p 78.05p 12062
21/10/2013 76.34p 79.34p 76.34p 78.05p 34163
18/10/2013 78.37p 79.03p 78.37p 79.03p 3062
17/10/2013 78.37p 79.76p 77.07p 79.03p 14857
16/10/2013 78.36p 78.36p 77.07p 77.07p 2551
15/10/2013 78.82p 78.82p 75.60p 77.07p 258846
14/10/2013 77.48p 78.30p 75.70p 76.83p 12758
11/10/2013 77.00p 77.81p 75.70p 77.07p 29121
10/10/2013 75.70p 78.30p 75.70p 77.07p 3783
09/10/2013 75.95p 77.81p 75.67p 77.07p 12221
08/10/2013 75.95p 77.81p 75.95p 77.81p 998
07/10/2013 76.88p 79.40p 75.95p 77.32p 24190
04/10/2013 80.98p 80.98p 76.88p 78.78p 31084
03/10/2013 77.32p 78.78p 77.29p 78.78p 29122
02/10/2013 78.30p 78.66p 77.12p 78.66p 16067
01/10/2013 78.00p 78.00p 77.04p 77.32p 1674
30/09/2013 76.87p 78.30p 76.87p 77.32p 78272
27/09/2013 78.30p 79.76p 76.83p 77.32p 33209
26/09/2013 76.83p 77.81p 76.83p 77.81p 1366
25/09/2013 80.01p 80.25p 76.58p 80.25p 27561
24/09/2013 79.26p 79.26p 77.81p 78.78p 3576
23/09/2013 76.34p 79.40p 76.34p 77.81p 14964
20/09/2013 75.60p 80.25p 75.36p 75.60p 6010
19/09/2013 77.32p 78.78p 77.19p 78.78p 24176
18/09/2013 80.45p 80.45p 77.32p 78.78p 4752
17/09/2013 77.32p 80.25p 77.32p 78.78p 15327
16/09/2013 79.90p 79.90p 78.78p 78.78p 8097
13/09/2013 77.32p 80.50p 77.32p 80.50p 36693
12/09/2013 78.02p 78.57p 78.00p 78.30p 12386
11/09/2013 78.30p 78.78p 78.19p 78.30p 22616
10/09/2013 77.84p 79.18p 77.84p 78.30p 14918
09/09/2013 78.30p 79.53p 78.30p 78.78p 19805
06/09/2013 78.30p 79.74p 78.30p 79.27p 84129
05/09/2013 78.39p 80.11p 78.39p 79.52p 5942
04/09/2013 78.39p 79.52p 78.39p 79.52p 7101
03/09/2013 78.39p 79.52p 78.39p 79.52p 4884
02/09/2013 78.39p 79.52p 78.39p 79.52p 738
30/08/2013 80.35p 80.35p 78.39p 79.15p 15746
29/08/2013 78.48p 79.52p 78.48p 79.52p 1226
28/08/2013 78.39p 80.74p 78.39p 79.52p 11965
27/08/2013 78.64p 80.74p 78.64p 80.74p 1175
23/08/2013 78.64p 80.74p 78.64p 80.74p 1994
22/08/2013 79.62p 81.33p 79.62p 80.74p 23153
21/08/2013 80.35p 80.35p 79.27p 80.25p 13334
20/08/2013 78.88p 80.74p 78.74p 80.74p 8807
19/08/2013 79.27p 80.74p 78.78p 80.74p 15331
16/08/2013 80.35p 80.35p 79.27p 79.76p 22789
15/08/2013 79.27p 79.76p 79.27p 79.76p 1747
14/08/2013 79.18p 80.74p 79.18p 79.76p 20406
13/08/2013 80.25p 80.25p 78.78p 79.76p 8024
12/08/2013 78.30p 79.97p 77.32p 78.78p 51545
09/08/2013 78.30p 79.05p 77.32p 78.30p 4423
08/08/2013 79.27p 79.27p 77.32p 78.30p 4915
07/08/2013 77.32p 79.27p 77.32p 78.78p 15887
06/08/2013 77.32p 81.23p 76.45p 78.30p 67365
05/08/2013 78.30p 81.23p 77.22p 81.23p 34277
02/08/2013 77.81p 80.45p 77.56p 78.78p 7921
01/08/2013 77.81p 78.78p 77.81p 78.78p 5155
31/07/2013 79.76p 79.76p 76.34p 78.78p 229061
30/07/2013 78.30p 82.11p 76.34p 76.34p 28682
29/07/2013 79.37p 80.74p 79.27p 80.74p 31814
26/07/2013 80.64p 82.85p 80.64p 81.72p 37547
25/07/2013 80.64p 81.23p 80.64p 81.23p 2717
24/07/2013 79.32p 80.74p 78.54p 80.74p 16219
23/07/2013 78.54p 79.32p 78.54p 78.54p 5550
22/07/2013 80.25p 81.71p 78.30p 78.30p 11019
19/07/2013 79.32p 80.74p 79.32p 80.74p 25544
18/07/2013 79.32p 80.74p 79.32p 80.74p 8239
17/07/2013 81.71p 81.71p 80.74p 80.74p 1811
16/07/2013 79.29p 81.23p 78.30p 80.74p 41857
15/07/2013 82.14p 82.14p 78.30p 78.30p 30521
12/07/2013 79.27p 80.74p 78.64p 80.74p 11477
11/07/2013 78.78p 81.98p 78.78p 80.74p 13825
10/07/2013 83.19p 83.19p 78.83p 81.23p 1514
09/07/2013 79.27p 80.86p 78.30p 80.86p 25509
08/07/2013 80.25p 80.64p 78.39p 79.52p 16563
05/07/2013 78.39p 80.74p 78.39p 78.78p 7732
04/07/2013 78.39p 79.76p 78.39p 79.76p 1179
03/07/2013 80.25p 80.25p 78.39p 79.76p 2382
02/07/2013 78.39p 79.76p 78.30p 79.76p 20267
01/07/2013 80.15p 80.15p 78.30p 79.76p 17783
28/06/2013 79.27p 83.19p 78.30p 79.76p 24901
27/06/2013 78.54p 83.19p 71.20p 83.19p 104832
26/06/2013 79.69p 80.74p 79.69p 80.74p 7584
25/06/2013 82.70p 82.70p 80.25p 80.74p 22173
24/06/2013 79.46p 80.74p 79.46p 80.74p 4960
21/06/2013 79.47p 81.38p 79.42p 80.74p 0
20/06/2013 79.47p 81.38p 79.42p 80.25p 24218
19/06/2013 79.76p 80.74p 78.54p 80.74p 7535
18/06/2013 78.54p 82.94p 78.30p 78.54p 14413

*Close Price adjusted for both dividends and splits