Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/08/2012 82.21p 82.94p 79.76p 82.94p 6730
29/08/2012 78.99p 81.75p 78.99p 80.74p 8451
28/08/2012 82.21p 82.21p 79.47p 81.23p 33105
24/08/2012 81.23p 81.72p 81.23p 81.72p 985
23/08/2012 79.52p 81.62p 79.52p 80.74p 13980
22/08/2012 81.23p 82.21p 75.98p 80.74p 145932
21/08/2012 81.23p 84.93p 81.23p 83.07p 5328
20/08/2012 84.17p 84.95p 81.23p 83.19p 7586
17/08/2012 81.23p 85.15p 81.23p 83.19p 37620
16/08/2012 85.15p 85.15p 81.23p 83.19p 5689
15/08/2012 85.15p 85.15p 81.23p 83.19p 10225
14/08/2012 81.48p 85.15p 81.48p 83.43p 34272
13/08/2012 81.48p 83.19p 81.48p 82.70p 7259
10/08/2012 81.48p 82.94p 81.15p 82.33p 6164
09/08/2012 85.15p 85.15p 80.01p 81.97p 44625
08/08/2012 81.23p 85.49p 81.23p 82.21p 27909
07/08/2012 81.23p 84.55p 81.23p 81.23p 25865
06/08/2012 81.48p 85.14p 81.23p 81.23p 12562
03/08/2012 81.23p 84.46p 81.23p 83.56p 24804
02/08/2012 81.23p 84.46p 81.23p 83.19p 13785
01/08/2012 81.23p 84.69p 81.23p 83.19p 7347
31/07/2012 86.12p 86.12p 82.18p 83.19p 8487
30/07/2012 83.19p 85.76p 83.19p 84.66p 30814
27/07/2012 81.97p 83.19p 81.45p 83.19p 29203
26/07/2012 81.23p 82.21p 79.39p 81.48p 161282
25/07/2012 79.27p 80.45p 78.30p 80.13p 43432
24/07/2012 79.03p 81.01p 78.30p 78.30p 31682
23/07/2012 80.90p 81.52p 80.50p 81.23p 50787
20/07/2012 82.21p 82.21p 79.27p 79.27p 12984
19/07/2012 78.30p 82.21p 78.30p 80.25p 41984
18/07/2012 80.99p 80.99p 75.60p 78.05p 21603
17/07/2012 75.36p 80.54p 75.36p 75.36p 23369
16/07/2012 75.60p 80.99p 75.60p 77.32p 13030
13/07/2012 75.60p 80.50p 75.60p 78.30p 29613
12/07/2012 78.30p 79.82p 77.32p 77.32p 23194
11/07/2012 79.27p 80.25p 78.30p 78.54p 57709
10/07/2012 79.27p 80.67p 79.27p 79.27p 10955
09/07/2012 79.27p 81.13p 79.27p 79.27p 19122
06/07/2012 79.27p 81.95p 78.30p 79.27p 56942
05/07/2012 79.27p 81.62p 79.27p 79.52p 56907
04/07/2012 79.27p 81.23p 79.27p 79.52p 13443
03/07/2012 79.27p 81.23p 79.27p 79.27p 25310
02/07/2012 78.88p 82.41p 78.30p 78.30p 22593
29/06/2012 79.18p 82.53p 79.18p 81.23p 72361
28/06/2012 80.15p 80.99p 79.50p 80.99p 59730
27/06/2012 78.54p 81.43p 78.54p 79.27p 45118
26/06/2012 80.62p 81.23p 80.50p 80.50p 91738
25/06/2012 76.34p 81.65p 76.34p 79.27p 81735
22/06/2012 79.27p 80.84p 76.94p 79.03p 69630
21/06/2012 78.78p 80.56p 78.54p 79.27p 68877
20/06/2012 74.63p 77.96p 74.63p 77.19p 188032
19/06/2012 84.17p 84.17p 74.38p 74.38p 75415
18/06/2012 82.21p 83.68p 77.32p 77.32p 40043
15/06/2012 80.25p 80.25p 75.60p 77.32p 1334906
14/06/2012 75.36p 80.25p 75.36p 75.36p 355373
13/06/2012 79.52p 80.25p 75.36p 78.30p 85519
12/06/2012 72.42p 79.18p 71.44p 77.32p 362595
11/06/2012 74.38p 76.46p 67.41p 68.75p 726796
08/06/2012 72.42p 78.54p 72.42p 73.40p 117719
07/06/2012 71.69p 75.31p 71.69p 72.42p 185428
06/06/2012 71.69p 74.77p 71.69p 71.69p 61533
01/06/2012 71.69p 74.41p 71.69p 72.30p 152043
31/05/2012 74.87p 78.40p 71.84p 72.18p 605188
30/05/2012 83.19p 85.15p 73.80p 73.89p 102533
29/05/2012 86.12p 88.21p 81.23p 82.21p 99687
28/05/2012 87.12p 87.59p 86.16p 87.10p 16509
25/05/2012 84.17p 89.31p 83.19p 83.19p 24765
24/05/2012 88.08p 89.98p 85.29p 88.08p 13219
23/05/2012 89.31p 89.31p 84.17p 84.17p 6513
22/05/2012 84.17p 87.59p 84.17p 86.12p 270705
21/05/2012 84.17p 88.08p 84.17p 86.12p 32222
18/05/2012 86.12p 89.31p 84.74p 86.61p 36756
17/05/2012 86.50p 88.57p 86.50p 88.57p 4260
16/05/2012 92.00p 92.00p 86.49p 88.57p 12691
15/05/2012 88.42p 92.00p 88.42p 89.55p 45996
14/05/2012 92.98p 92.98p 90.04p 91.51p 9985
11/05/2012 92.98p 92.98p 91.26p 92.98p 15951
10/05/2012 92.98p 92.98p 91.02p 92.98p 14284
09/05/2012 90.04p 92.98p 90.04p 90.28p 47724
08/05/2012 92.00p 92.98p 88.08p 88.08p 35010
04/05/2012 91.02p 91.45p 89.06p 89.55p 54867
03/05/2012 88.08p 90.87p 88.08p 88.08p 22747
02/05/2012 89.55p 91.02p 88.33p 88.33p 26077
01/05/2012 90.28p 90.28p 89.55p 89.55p 1088
30/04/2012 90.53p 90.53p 89.79p 89.79p 18727
27/04/2012 90.77p 90.77p 85.88p 89.31p 48669
26/04/2012 90.04p 91.51p 90.04p 90.04p 53283
25/04/2012 92.00p 92.68p 90.04p 90.04p 28007
24/04/2012 91.02p 92.73p 89.86p 91.02p 28022
23/04/2012 91.26p 93.95p 90.53p 90.53p 37623
20/04/2012 94.08p 94.08p 91.94p 93.59p 5642
19/04/2012 92.49p 93.76p 92.12p 92.12p 11123
18/04/2012 91.26p 94.93p 91.26p 94.93p 56520
17/04/2012 91.02p 93.95p 91.02p 93.95p 120859
16/04/2012 93.95p 94.93p 91.26p 92.98p 90899
13/04/2012 94.44p 94.44p 91.96p 92.61p 25884
12/04/2012 94.44p 94.44p 91.65p 92.85p 17804
11/04/2012 92.98p 94.93p 92.56p 93.95p 17875
10/04/2012 91.37p 94.93p 91.37p 92.49p 21222
05/04/2012 92.24p 93.47p 91.10p 91.75p 9449
04/04/2012 92.98p 93.83p 91.26p 91.51p 56597
03/04/2012 92.98p 93.95p 91.02p 93.95p 54449
02/04/2012 91.26p 94.08p 91.02p 91.02p 127487
30/03/2012 94.93p 96.16p 91.02p 92.98p 62800
29/03/2012 91.02p 93.95p 91.02p 92.24p 95221
28/03/2012 95.91p 96.82p 93.58p 95.42p 43816
27/03/2012 98.75p 98.75p 94.93p 96.16p 68070
26/03/2012 97.87p 101.78p 97.87p 97.87p 57901
23/03/2012 97.87p 102.16p 97.87p 97.87p 13697
22/03/2012 97.87p 103.74p 97.87p 100.81p 8164
21/03/2012 97.87p 103.16p 97.87p 100.68p 30864
20/03/2012 98.85p 103.13p 98.85p 99.09p 56287
19/03/2012 96.65p 102.76p 96.65p 100.81p 151799
16/03/2012 100.81p 104.23p 94.93p 94.93p 32785
15/03/2012 101.78p 102.49p 100.56p 100.56p 5350
14/03/2012 102.76p 102.76p 98.48p 100.32p 42077
13/03/2012 97.87p 103.87p 96.79p 97.87p 28355
12/03/2012 102.27p 104.11p 101.78p 101.78p 222188
09/03/2012 100.81p 105.70p 100.07p 100.81p 53230
08/03/2012 104.72p 104.72p 101.78p 104.48p 6666
07/03/2012 102.27p 107.66p 101.78p 103.25p 14374
06/03/2012 106.68p 107.66p 102.27p 105.21p 6215
05/03/2012 100.81p 107.66p 100.81p 104.23p 9721
02/03/2012 106.71p 106.71p 101.75p 104.23p 75353
01/03/2012 107.05p 107.05p 103.66p 104.23p 11051
29/02/2012 106.68p 109.66p 103.25p 103.74p 64656
28/02/2012 102.76p 108.52p 101.78p 102.76p 49977
27/02/2012 111.57p 111.57p 103.86p 107.90p 61360
24/02/2012 101.78p 108.33p 101.54p 105.45p 65675
23/02/2012 102.76p 103.37p 100.07p 103.37p 46764
22/02/2012 100.07p 102.76p 100.07p 102.40p 13373
21/02/2012 100.07p 105.22p 100.07p 103.37p 7790
20/02/2012 100.81p 105.60p 100.81p 103.74p 26349
17/02/2012 101.29p 106.42p 101.29p 103.74p 23410
16/02/2012 102.76p 102.76p 98.54p 99.83p 63226
15/02/2012 106.68p 106.68p 99.09p 99.34p 88971
14/02/2012 104.72p 105.70p 100.66p 101.54p 38730
13/02/2012 100.81p 105.39p 99.83p 101.91p 105267
10/02/2012 106.68p 107.17p 104.48p 106.68p 52462
09/02/2012 105.89p 108.63p 104.72p 104.72p 26785
08/02/2012 107.66p 109.61p 105.70p 107.66p 39813
07/02/2012 106.68p 111.82p 106.19p 107.66p 30748
06/02/2012 101.78p 112.55p 100.71p 109.12p 157713
03/02/2012 101.78p 102.03p 98.95p 101.78p 76167
02/02/2012 99.09p 101.42p 98.85p 101.42p 18008
01/02/2012 99.83p 101.78p 99.09p 101.42p 54157
31/01/2012 98.85p 102.76p 96.89p 100.32p 79222
30/01/2012 98.85p 101.98p 95.91p 96.89p 252747
27/01/2012 92.00p 103.15p 88.87p 98.85p 1032950
26/01/2012 120.38p 121.65p 119.40p 120.87p 18075
25/01/2012 120.87p 122.34p 120.50p 122.34p 3148
24/01/2012 120.38p 121.36p 119.03p 120.38p 22617
23/01/2012 120.38p 121.36p 120.38p 121.36p 5230
20/01/2012 122.34p 125.92p 120.38p 122.34p 39309
19/01/2012 124.29p 127.23p 122.94p 124.78p 25880
18/01/2012 126.25p 126.25p 122.34p 124.91p 21319
17/01/2012 124.29p 126.25p 117.32p 124.29p 120072
16/01/2012 124.29p 124.29p 112.91p 121.36p 113821
13/01/2012 120.87p 121.94p 114.56p 121.36p 35163
12/01/2012 117.44p 124.29p 113.77p 124.29p 91671
11/01/2012 125.27p 125.27p 120.38p 125.27p 22388
10/01/2012 122.34p 126.25p 119.99p 123.80p 35708
09/01/2012 125.27p 127.23p 124.48p 127.23p 11475
06/01/2012 125.27p 132.12p 125.27p 127.84p 17009
05/01/2012 125.27p 130.17p 125.27p 125.52p 34121
04/01/2012 126.74p 130.17p 125.27p 130.17p 4905
03/01/2012 128.33p 131.63p 126.12p 128.70p 2382
30/12/2011 129.19p 133.00p 128.94p 131.63p 0
29/12/2011 129.19p 133.00p 128.94p 128.94p 4877
28/12/2011 133.10p 133.10p 129.68p 133.10p 15489
23/12/2011 127.23p 129.68p 127.23p 129.68p 1482
22/12/2011 133.10p 133.10p 130.17p 133.10p 18770
21/12/2011 127.23p 129.68p 127.23p 129.68p 1635
20/12/2011 127.23p 132.12p 127.23p 129.68p 22615
19/12/2011 137.02p 137.02p 127.23p 128.21p 12612
16/12/2011 131.14p 136.77p 127.23p 136.77p 54773
15/12/2011 127.23p 130.17p 126.15p 130.17p 4772
14/12/2011 127.23p 132.12p 123.32p 130.17p 28339
13/12/2011 127.23p 129.81p 126.99p 126.99p 5320
12/12/2011 128.94p 130.17p 125.39p 130.17p 18012
09/12/2011 129.19p 129.19p 124.29p 126.25p 14486
08/12/2011 125.27p 128.21p 125.27p 127.23p 9410
07/12/2011 130.17p 130.17p 123.32p 127.72p 21709
06/12/2011 129.19p 129.55p 120.01p 125.27p 51159
05/12/2011 135.06p 135.06p 127.23p 127.96p 16403
02/12/2011 134.57p 134.57p 117.56p 130.17p 334675
01/12/2011 131.57p 134.33p 131.57p 134.33p 4367
30/11/2011 133.65p 133.65p 132.86p 132.86p 2350
29/11/2011 132.12p 133.21p 131.14p 131.14p 2344
28/11/2011 132.91p 133.97p 132.91p 133.35p 6494
25/11/2011 129.19p 133.59p 129.19p 133.59p 5773
24/11/2011 133.02p 133.02p 129.19p 132.12p 3228
23/11/2011 132.12p 134.85p 127.41p 129.19p 23865
22/11/2011 137.02p 137.02p 133.10p 134.81p 12750
21/11/2011 137.56p 137.56p 132.12p 133.10p 61975
18/11/2011 136.04p 138.12p 132.51p 134.57p 32744
17/11/2011 138.00p 138.48p 133.93p 138.48p 6302
16/11/2011 133.13p 137.69p 133.13p 136.28p 6909
15/11/2011 136.04p 138.36p 133.22p 133.22p 21278
14/11/2011 136.04p 139.05p 135.80p 138.48p 30675

*Close Price adjusted for both dividends and splits