Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/06/2013 82.94p 83.19p 79.76p 83.19p 17677
14/06/2013 82.21p 83.19p 78.30p 78.30p 31798
13/06/2013 79.27p 82.43p 79.08p 79.27p 56760
12/06/2013 79.78p 81.83p 79.76p 79.76p 35750
11/06/2013 79.27p 81.83p 79.27p 80.74p 6298
10/06/2013 80.99p 82.20p 79.46p 80.25p 60505
07/06/2013 76.34p 82.57p 73.84p 80.25p 147347
06/06/2013 78.54p 82.60p 78.30p 78.30p 4929
05/06/2013 79.27p 82.94p 78.54p 80.74p 33215
04/06/2013 78.30p 81.17p 78.30p 78.54p 50545
03/06/2013 75.36p 78.30p 74.13p 78.30p 46718
31/05/2013 75.77p 75.77p 74.38p 75.36p 9684
30/05/2013 75.75p 75.75p 74.38p 75.36p 5534
29/05/2013 74.38p 75.94p 74.38p 75.36p 9412
28/05/2013 74.38p 75.82p 72.42p 75.36p 28342
24/05/2013 72.42p 78.30p 70.51p 72.42p 160187
23/05/2013 78.07p 79.27p 75.41p 77.81p 59322
22/05/2013 78.06p 79.76p 77.50p 79.76p 20611
21/05/2013 79.03p 79.27p 77.32p 77.32p 91697
20/05/2013 79.03p 80.25p 78.78p 78.78p 81746
17/05/2013 79.03p 80.50p 79.03p 80.50p 7663
16/05/2013 79.03p 81.23p 78.78p 78.78p 11835
15/05/2013 79.03p 79.27p 78.91p 78.91p 5343
14/05/2013 81.23p 82.33p 78.30p 78.30p 45789
13/05/2013 83.68p 83.87p 81.48p 82.33p 27606
10/05/2013 82.36p 82.45p 81.92p 82.45p 18242
09/05/2013 83.14p 83.14p 82.21p 82.21p 511
08/05/2013 83.92p 83.92p 81.92p 82.33p 8419
07/05/2013 82.70p 83.51p 81.84p 81.84p 14298
03/05/2013 81.48p 83.68p 81.48p 82.09p 10452
02/05/2013 81.48p 82.70p 81.48p 82.70p 6483
01/05/2013 80.99p 83.58p 80.99p 82.82p 30464
30/04/2013 80.99p 83.31p 79.37p 83.31p 77813
29/04/2013 80.99p 80.99p 76.91p 79.64p 71523
26/04/2013 76.91p 78.66p 76.91p 78.66p 1771
25/04/2013 76.91p 79.22p 76.91p 78.78p 5188
24/04/2013 76.91p 78.78p 76.91p 78.78p 4832
23/04/2013 77.56p 81.23p 76.90p 78.78p 16511
22/04/2013 81.72p 81.72p 77.57p 81.23p 45694
19/04/2013 78.30p 79.76p 78.30p 79.03p 27643
18/04/2013 80.64p 80.64p 78.31p 79.27p 15771
17/04/2013 79.56p 80.74p 76.88p 80.74p 10337
16/04/2013 78.78p 79.47p 78.78p 78.78p 58299
15/04/2013 79.52p 79.52p 78.78p 78.78p 949
12/04/2013 76.73p 79.56p 76.73p 78.91p 7839
11/04/2013 76.73p 80.22p 76.73p 78.78p 3995
10/04/2013 79.03p 79.76p 76.59p 79.27p 1493575
09/04/2013 78.55p 79.76p 78.38p 79.76p 11642
08/04/2013 77.20p 80.15p 77.20p 79.76p 23502
05/04/2013 78.30p 80.53p 77.32p 78.78p 40014
04/04/2013 79.57p 80.53p 78.78p 78.78p 37169
03/04/2013 77.81p 80.25p 77.81p 79.76p 432830
02/04/2013 75.36p 80.25p 75.36p 80.25p 26799
28/03/2013 71.44p 79.03p 70.47p 79.03p 140627
27/03/2013 72.67p 74.38p 71.44p 73.89p 111813
26/03/2013 71.70p 74.46p 71.69p 73.89p 19542
25/03/2013 71.70p 74.28p 71.68p 72.42p 18243
22/03/2013 72.42p 74.31p 71.92p 73.77p 59695
21/03/2013 74.50p 74.51p 72.42p 73.89p 9348
20/03/2013 74.51p 74.51p 72.42p 73.89p 9776
19/03/2013 72.42p 73.65p 72.42p 73.65p 15324
18/03/2013 73.16p 75.85p 72.92p 73.65p 9623
15/03/2013 74.38p 74.38p 71.93p 71.93p 26137
14/03/2013 73.21p 73.30p 72.18p 72.91p 10341
13/03/2013 72.42p 72.47p 71.79p 72.18p 47174
12/03/2013 71.20p 73.40p 68.02p 72.18p 118641
11/03/2013 73.40p 78.55p 71.44p 72.18p 78474
08/03/2013 77.51p 78.42p 76.03p 76.95p 107765
07/03/2013 80.48p 80.48p 77.32p 78.78p 31214
06/03/2013 77.32p 79.77p 77.32p 78.78p 29077
05/03/2013 76.58p 79.78p 76.34p 76.34p 6800
04/03/2013 78.78p 79.91p 77.07p 77.32p 63433
01/03/2013 77.56p 79.84p 77.32p 78.78p 55299
28/02/2013 77.56p 80.06p 77.56p 78.78p 402567
27/02/2013 80.44p 80.44p 76.58p 78.78p 35098
26/02/2013 80.44p 80.44p 77.98p 79.27p 11257
25/02/2013 82.21p 82.21p 79.27p 79.27p 19549
22/02/2013 80.99p 81.23p 77.90p 81.23p 12014
21/02/2013 79.52p 80.25p 77.90p 78.54p 70964
20/02/2013 79.52p 81.97p 79.27p 79.27p 33991
19/02/2013 80.01p 82.70p 78.97p 79.27p 135279
18/02/2013 82.46p 84.44p 80.79p 82.70p 30300
15/02/2013 82.36p 85.15p 82.26p 83.68p 15009
14/02/2013 85.16p 85.20p 82.21p 83.68p 13588
13/02/2013 86.03p 86.03p 83.48p 84.41p 19679
12/02/2013 83.78p 86.08p 83.19p 84.17p 43865
11/02/2013 84.17p 85.64p 82.46p 85.64p 68817
08/02/2013 82.94p 85.15p 82.70p 83.19p 23204
07/02/2013 82.94p 83.19p 81.23p 83.19p 53246
06/02/2013 82.94p 82.94p 79.76p 81.35p 27371
05/02/2013 80.99p 83.19p 79.76p 82.70p 86249
04/02/2013 79.91p 80.53p 79.03p 79.03p 19032
01/02/2013 80.25p 81.11p 77.07p 79.27p 41622
31/01/2013 77.56p 80.25p 75.97p 79.27p 84111
30/01/2013 76.47p 78.05p 75.97p 75.97p 14434
29/01/2013 77.56p 78.05p 75.75p 77.32p 58283
28/01/2013 74.87p 77.50p 73.65p 73.89p 29916
25/01/2013 75.36p 78.05p 75.36p 76.83p 29858
24/01/2013 75.36p 75.85p 75.36p 75.73p 2044
23/01/2013 73.40p 78.05p 73.40p 75.85p 39045
22/01/2013 73.65p 76.58p 73.40p 73.65p 24170
21/01/2013 76.58p 76.58p 72.96p 76.34p 59797
18/01/2013 74.18p 74.18p 71.69p 73.89p 5784
17/01/2013 72.69p 73.89p 72.69p 73.89p 22688
16/01/2013 71.69p 74.11p 71.69p 71.69p 92974
15/01/2013 72.66p 74.22p 72.58p 73.40p 19282
14/01/2013 75.11p 75.11p 72.65p 75.11p 40048
11/01/2013 75.11p 75.36p 72.92p 75.36p 27495
10/01/2013 72.42p 75.36p 72.42p 75.36p 17540
09/01/2013 71.69p 73.71p 70.97p 73.16p 695552
08/01/2013 70.62p 74.20p 70.62p 72.67p 84320
07/01/2013 70.71p 71.93p 69.79p 70.47p 105455
04/01/2013 69.73p 71.56p 69.36p 69.49p 41428
03/01/2013 68.75p 71.20p 67.53p 70.47p 81245
02/01/2013 70.47p 70.47p 66.80p 69.00p 106811
31/12/2012 65.57p 70.37p 65.57p 69.49p 46173
28/12/2012 70.22p 70.22p 67.53p 70.22p 1552
27/12/2012 67.53p 70.47p 67.49p 68.02p 33579
24/12/2012 67.53p 68.51p 66.06p 68.51p 74155
21/12/2012 66.71p 69.00p 66.71p 66.92p 34200
20/12/2012 68.51p 68.51p 66.55p 66.92p 16721
19/12/2012 66.49p 68.61p 66.49p 66.92p 21839
18/12/2012 69.00p 69.00p 65.57p 66.06p 151062
17/12/2012 65.23p 66.92p 65.08p 66.92p 21728
14/12/2012 66.55p 68.27p 64.33p 64.59p 110482
13/12/2012 67.53p 69.49p 66.55p 69.49p 45798
12/12/2012 67.29p 69.49p 67.20p 67.53p 40841
11/12/2012 68.51p 70.47p 66.55p 69.98p 142488
10/12/2012 65.57p 69.84p 65.05p 69.00p 186421
07/12/2012 63.03p 65.92p 63.03p 64.72p 21615
06/12/2012 64.10p 64.35p 62.93p 63.61p 43098
05/12/2012 62.64p 63.42p 62.64p 62.64p 15904
04/12/2012 63.13p 63.86p 62.08p 63.49p 37453
03/12/2012 64.10p 64.59p 62.57p 63.74p 82656
30/11/2012 62.98p 64.35p 62.98p 63.61p 22189
29/11/2012 62.15p 63.37p 62.15p 63.37p 38711
28/11/2012 60.92p 62.77p 60.92p 62.15p 28217
27/11/2012 58.97p 62.64p 58.97p 62.64p 58377
26/11/2012 61.78p 62.71p 58.72p 61.17p 142914
23/11/2012 58.72p 61.44p 57.56p 61.17p 79419
22/11/2012 57.99p 59.90p 57.74p 57.74p 8332
21/11/2012 57.69p 60.07p 57.69p 58.84p 52787
20/11/2012 58.97p 60.90p 58.15p 59.70p 38502
19/11/2012 58.97p 58.97p 57.25p 57.87p 21248
16/11/2012 57.25p 58.48p 57.25p 57.74p 21855
15/11/2012 58.48p 58.72p 57.01p 57.87p 114754
14/11/2012 57.25p 57.87p 57.18p 57.87p 7398
13/11/2012 58.37p 58.69p 56.76p 57.74p 54871
12/11/2012 58.45p 58.72p 57.25p 58.35p 124109
09/11/2012 56.76p 58.97p 53.14p 58.97p 86230
08/11/2012 53.83p 56.76p 52.72p 56.76p 33964
07/11/2012 55.79p 58.97p 53.83p 54.07p 136684
06/11/2012 57.74p 58.71p 55.02p 55.79p 135776
05/11/2012 58.97p 58.97p 57.99p 58.48p 31905
02/11/2012 57.74p 58.91p 57.74p 58.60p 21612
01/11/2012 57.74p 58.97p 57.74p 58.60p 52817
31/10/2012 58.72p 58.97p 58.72p 58.72p 82418
30/10/2012 57.74p 58.94p 57.74p 58.84p 51712
29/10/2012 57.74p 58.93p 57.74p 58.60p 30658
26/10/2012 56.76p 59.01p 56.76p 58.35p 38165
25/10/2012 56.76p 59.21p 56.76p 57.99p 13728
24/10/2012 56.76p 58.82p 56.10p 58.23p 75354
23/10/2012 59.21p 60.68p 54.07p 58.97p 135693
22/10/2012 59.21p 60.24p 58.91p 60.07p 61966
19/10/2012 60.19p 60.87p 59.21p 59.70p 73003
18/10/2012 59.70p 61.36p 59.70p 60.68p 69732
17/10/2012 58.72p 60.39p 58.72p 59.70p 60458
16/10/2012 58.97p 60.68p 58.46p 58.72p 152048
15/10/2012 60.19p 61.07p 56.76p 58.72p 160191
12/10/2012 61.66p 61.66p 59.70p 60.19p 74950
11/10/2012 62.15p 62.39p 60.95p 61.41p 18452
10/10/2012 61.66p 62.34p 61.17p 61.90p 224505
09/10/2012 62.15p 62.29p 61.66p 61.66p 65375
08/10/2012 63.61p 63.61p 61.17p 61.41p 89486
05/10/2012 62.64p 63.25p 61.66p 61.66p 248323
04/10/2012 61.90p 63.00p 61.66p 62.02p 58293
03/10/2012 61.17p 63.22p 61.17p 61.66p 106931
02/10/2012 62.39p 62.39p 61.56p 62.39p 84588
01/10/2012 58.97p 62.21p 58.97p 61.17p 277468
28/09/2012 62.15p 63.22p 61.17p 61.66p 242875
27/09/2012 61.66p 63.36p 60.19p 62.39p 311037
26/09/2012 57.99p 61.66p 57.11p 61.17p 1217130
25/09/2012 48.93p 60.68p 46.98p 57.01p 2813642
24/09/2012 86.12p 88.89p 85.15p 86.61p 62580
21/09/2012 89.06p 89.79p 84.90p 85.15p 72282
20/09/2012 85.88p 85.88p 82.21p 85.88p 10621
19/09/2012 85.64p 85.64p 82.21p 84.90p 29092
18/09/2012 84.27p 84.27p 82.21p 83.80p 12542
17/09/2012 84.27p 84.27p 82.21p 83.68p 19818
14/09/2012 82.21p 84.60p 82.21p 83.56p 9851
13/09/2012 83.19p 84.27p 82.33p 83.43p 19387
12/09/2012 84.66p 85.50p 81.48p 81.48p 60490
11/09/2012 81.23p 84.17p 81.23p 83.19p 20295
10/09/2012 82.21p 84.63p 82.21p 82.58p 5369
07/09/2012 84.75p 84.75p 82.21p 82.94p 12925
06/09/2012 84.32p 84.32p 81.72p 83.31p 34349
05/09/2012 82.94p 84.66p 79.57p 84.66p 18613
04/09/2012 82.94p 83.19p 79.47p 82.70p 5074
03/09/2012 81.57p 82.09p 81.57p 82.09p 4557
31/08/2012 79.76p 82.87p 79.76p 80.74p 9625

*Close Price adjusted for both dividends and splits