Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/11/2011 138.81p 138.81p 134.33p 134.33p 52825
10/11/2011 129.19p 135.55p 129.19p 132.12p 4216
09/11/2011 135.69p 135.69p 132.12p 132.12p 221
08/11/2011 132.12p 133.49p 130.17p 132.12p 0
07/11/2011 132.12p 133.49p 130.17p 132.12p 4835
04/11/2011 132.74p 132.74p 130.66p 130.66p 746
03/11/2011 130.17p 132.12p 129.19p 132.12p 3398
02/11/2011 135.55p 135.55p 135.55p 135.55p 4
01/11/2011 128.21p 132.12p 128.21p 132.12p 3025
31/10/2011 127.23p 135.54p 127.23p 132.12p 1561
28/10/2011 127.23p 135.54p 127.23p 132.37p 3048
27/10/2011 135.55p 135.55p 129.68p 132.12p 4498
26/10/2011 132.12p 132.12p 130.90p 132.12p 0
25/10/2011 132.12p 132.12p 130.90p 130.90p 113563
24/10/2011 129.19p 132.12p 129.19p 132.12p 409
21/10/2011 131.08p 132.12p 131.08p 132.12p 80
20/10/2011 135.99p 135.99p 132.37p 132.37p 377
19/10/2011 135.06p 135.45p 129.43p 133.59p 5646
18/10/2011 134.57p 135.55p 132.12p 132.12p 18816
17/10/2011 135.06p 135.06p 133.88p 134.33p 6249
14/10/2011 132.12p 134.67p 128.80p 130.17p 6889
13/10/2011 132.12p 132.12p 129.68p 129.68p 5858
12/10/2011 127.23p 131.63p 127.23p 127.23p 4886
11/10/2011 124.29p 126.74p 123.32p 124.78p 13328
10/10/2011 123.07p 126.62p 123.07p 124.78p 342
07/10/2011 122.34p 126.50p 122.34p 123.56p 6325
06/10/2011 122.58p 126.74p 122.58p 124.78p 7183
05/10/2011 122.34p 124.78p 122.34p 124.78p 51089
04/10/2011 122.34p 126.49p 121.96p 123.80p 42582
03/10/2011 124.29p 124.29p 124.29p 124.29p 5295
30/09/2011 124.29p 124.29p 122.34p 122.34p 0
29/09/2011 124.29p 124.29p 123.32p 123.32p 656
28/09/2011 124.29p 124.29p 122.34p 122.34p 133
27/09/2011 124.29p 124.29p 123.32p 123.32p 10265
26/09/2011 119.40p 126.25p 116.81p 123.32p 30392
23/09/2011 126.50p 126.50p 124.78p 124.78p 1379
22/09/2011 124.29p 128.89p 124.29p 126.25p 4726
21/09/2011 129.19p 129.19p 122.34p 128.21p 21685
20/09/2011 127.47p 127.47p 124.29p 126.74p 0
19/09/2011 127.47p 127.47p 124.29p 124.29p 2861
16/09/2011 123.32p 123.32p 123.32p 123.32p 42
15/09/2011 125.76p 125.76p 125.76p 125.76p 22
14/09/2011 124.29p 126.50p 124.29p 124.29p 19834
13/09/2011 124.29p 126.50p 124.29p 126.50p 19834
12/09/2011 124.29p 132.37p 124.29p 124.29p 4401
09/09/2011 135.06p 135.08p 130.23p 132.37p 3582
08/09/2011 138.96p 138.96p 129.19p 133.59p 35620
07/09/2011 132.37p 134.57p 132.37p 134.57p 0
06/09/2011 132.37p 132.37p 132.37p 132.37p 28
05/09/2011 136.77p 136.77p 132.56p 133.59p 3404
02/09/2011 132.12p 135.92p 132.12p 135.67p 0
01/09/2011 132.12p 135.92p 132.12p 135.92p 159
31/08/2011 135.06p 136.04p 133.59p 136.04p 5548
30/08/2011 139.95p 141.91p 137.51p 137.51p 11784
26/08/2011 132.30p 136.04p 132.30p 136.04p 4087
25/08/2011 133.10p 138.97p 131.14p 135.06p 30952
24/08/2011 132.12p 132.12p 132.12p 132.12p 2554
23/08/2011 133.10p 133.10p 132.12p 132.12p 1022
22/08/2011 129.19p 135.06p 128.41p 132.61p 19587
19/08/2011 129.19p 135.06p 129.19p 135.06p 26683
18/08/2011 132.12p 133.10p 131.14p 133.10p 75936
17/08/2011 134.08p 137.51p 133.35p 137.51p 18413
16/08/2011 138.00p 138.97p 138.00p 138.00p 11136
15/08/2011 134.81p 141.67p 132.61p 138.24p 29494
12/08/2011 133.84p 134.08p 130.17p 132.61p 4277
11/08/2011 133.84p 134.57p 128.94p 132.12p 48142
10/08/2011 134.81p 136.04p 127.23p 136.04p 24215
09/08/2011 128.94p 133.01p 123.19p 127.23p 52496
08/08/2011 129.19p 131.51p 124.29p 131.51p 19519
05/08/2011 133.10p 134.08p 123.32p 124.29p 31827
04/08/2011 133.10p 139.95p 130.66p 134.08p 53947
03/08/2011 138.73p 139.71p 137.68p 139.71p 18865
02/08/2011 136.77p 140.93p 135.70p 140.93p 27382
01/08/2011 132.61p 136.04p 132.61p 134.08p 8818
29/07/2011 131.39p 138.48p 131.39p 133.35p 9938
28/07/2011 137.75p 138.24p 134.57p 134.57p 762
27/07/2011 132.37p 138.24p 129.19p 135.06p 8956
26/07/2011 132.37p 138.97p 132.37p 133.84p 9412
25/07/2011 134.33p 138.43p 134.33p 136.16p 0
22/07/2011 134.33p 138.43p 134.33p 137.75p 12073
21/07/2011 138.48p 138.73p 135.55p 137.02p 16400
20/07/2011 136.77p 136.77p 135.79p 135.79p 545
19/07/2011 136.77p 138.73p 135.51p 136.77p 20790
18/07/2011 132.37p 136.04p 132.37p 136.04p 6236
15/07/2011 136.28p 137.02p 132.22p 134.69p 17545
14/07/2011 138.00p 138.36p 137.71p 138.36p 16961
13/07/2011 141.00p 141.00p 137.75p 139.10p 22364
12/07/2011 141.67p 141.91p 140.25p 141.91p 30326
11/07/2011 144.85p 149.74p 138.24p 141.91p 175120
08/07/2011 132.37p 138.73p 132.12p 138.73p 15417
07/07/2011 132.12p 136.04p 132.12p 134.20p 31423
06/07/2011 132.12p 133.10p 132.00p 132.00p 259176
05/07/2011 136.04p 136.04p 132.66p 133.10p 43524
04/07/2011 135.06p 136.04p 129.68p 132.61p 84926
01/07/2011 130.66p 136.04p 130.66p 136.04p 23043
30/06/2011 136.04p 136.04p 133.10p 133.10p 3433
29/06/2011 134.33p 135.06p 133.59p 133.59p 23859
28/06/2011 133.10p 134.08p 129.19p 129.19p 30586
27/06/2011 132.37p 135.20p 129.19p 132.74p 14653
24/06/2011 132.37p 134.08p 132.37p 134.08p 1371
23/06/2011 132.37p 133.84p 132.12p 133.22p 36065
22/06/2011 134.08p 134.08p 133.10p 133.47p 28048
21/06/2011 134.81p 135.30p 132.12p 133.84p 97154
20/06/2011 132.12p 134.81p 132.12p 132.12p 263226
17/06/2011 131.39p 133.59p 131.33p 133.59p 53369
16/06/2011 134.57p 137.87p 130.78p 130.78p 21683
15/06/2011 134.33p 135.19p 132.12p 134.08p 205240
14/06/2011 132.37p 133.53p 132.12p 133.22p 22245
13/06/2011 134.33p 137.81p 132.61p 136.04p 9793
10/06/2011 138.73p 138.97p 129.68p 133.10p 68733
09/06/2011 133.10p 138.00p 132.12p 138.00p 53944
08/06/2011 141.67p 141.67p 132.86p 135.67p 46042
07/06/2011 137.02p 140.49p 136.53p 137.87p 94870
06/06/2011 130.17p 141.67p 130.17p 138.73p 128829
03/06/2011 124.78p 131.77p 116.46p 130.17p 809392
02/06/2011 120.87p 121.66p 116.46p 116.46p 12755
01/06/2011 121.85p 124.74p 118.67p 118.67p 35189
31/05/2011 125.27p 126.25p 120.45p 122.83p 28459
27/05/2011 124.05p 125.27p 122.34p 125.27p 13997
26/05/2011 117.44p 123.45p 117.44p 121.11p 19161
25/05/2011 117.44p 117.44p 113.75p 116.22p 40575
24/05/2011 114.75p 117.44p 114.51p 115.49p 31377
23/05/2011 115.00p 115.00p 115.00p 115.00p 1082
20/05/2011 113.28p 117.71p 113.28p 117.44p 25486
19/05/2011 117.44p 117.44p 113.80p 115.61p 15203
18/05/2011 115.73p 116.17p 113.77p 113.77p 1788
17/05/2011 119.16p 119.16p 115.49p 115.49p 11405
16/05/2011 119.16p 119.40p 117.69p 117.69p 10443
13/05/2011 112.79p 119.16p 112.79p 114.51p 3956
12/05/2011 116.46p 116.83p 116.46p 116.83p 13181
11/05/2011 113.77p 116.22p 112.55p 115.97p 24446
10/05/2011 114.12p 117.20p 113.53p 116.22p 54761
09/05/2011 112.55p 117.12p 110.84p 116.10p 60189
06/05/2011 111.82p 112.06p 109.61p 111.94p 46587
05/05/2011 109.61p 111.57p 108.15p 111.08p 15552
04/05/2011 109.86p 112.94p 108.15p 111.20p 1970
03/05/2011 113.77p 113.77p 109.61p 111.69p 36667
28/04/2011 107.90p 110.78p 106.75p 109.12p 7700
27/04/2011 105.94p 109.49p 105.70p 109.49p 4087
26/04/2011 107.90p 110.64p 107.66p 107.66p 6467
21/04/2011 110.35p 110.96p 109.27p 109.61p 3423
20/04/2011 104.96p 110.98p 104.96p 107.90p 3661
19/04/2011 111.21p 111.21p 108.63p 108.63p 0
18/04/2011 111.21p 111.21p 108.63p 108.63p 4262
15/04/2011 110.59p 111.33p 108.00p 111.33p 35383
14/04/2011 112.06p 112.55p 108.24p 111.33p 8730
13/04/2011 107.66p 112.75p 107.66p 111.08p 31656
12/04/2011 117.44p 117.44p 107.66p 107.66p 11631
11/04/2011 109.61p 116.27p 107.90p 107.90p 9828
08/04/2011 110.10p 112.55p 109.61p 111.08p 56402
07/04/2011 116.95p 117.44p 110.38p 111.33p 0
06/04/2011 116.95p 117.44p 110.38p 112.30p 9280
05/04/2011 110.59p 113.28p 107.66p 113.28p 54401
04/04/2011 109.86p 110.00p 103.25p 108.63p 6642
01/04/2011 104.72p 110.10p 104.72p 104.72p 43205
31/03/2011 112.55p 112.55p 104.72p 105.70p 7325
30/03/2011 107.66p 110.10p 107.66p 110.10p 26055
29/03/2011 108.63p 114.21p 107.80p 109.12p 14710
28/03/2011 109.61p 112.55p 106.43p 112.55p 72471
25/03/2011 109.61p 109.61p 106.43p 106.43p 876
24/03/2011 104.72p 109.32p 104.72p 104.72p 3754
23/03/2011 104.72p 109.61p 104.72p 109.61p 15401
22/03/2011 104.23p 107.66p 102.76p 104.72p 51250
21/03/2011 111.57p 111.57p 100.81p 102.76p 27385
18/03/2011 110.59p 111.57p 104.72p 109.61p 45743
17/03/2011 110.59p 114.51p 107.66p 112.06p 24400
16/03/2011 110.59p 110.59p 110.59p 110.59p 20589
15/03/2011 111.57p 113.48p 107.66p 111.08p 138591
14/03/2011 111.57p 112.94p 109.71p 112.55p 11526
11/03/2011 112.55p 113.48p 107.66p 111.57p 105164
10/03/2011 112.55p 115.49p 109.61p 112.06p 21805
09/03/2011 112.55p 114.02p 112.55p 114.02p 5650
08/03/2011 112.55p 112.79p 112.55p 112.79p 8716
07/03/2011 112.55p 114.75p 112.55p 114.75p 1430
04/03/2011 116.95p 116.95p 113.53p 115.24p 9936
03/03/2011 112.55p 114.75p 112.55p 114.75p 3848
02/03/2011 112.55p 117.93p 110.59p 114.51p 24227
01/03/2011 112.55p 117.44p 112.55p 116.46p 12328
28/02/2011 112.55p 116.71p 110.69p 113.04p 45016
25/02/2011 115.49p 116.62p 114.87p 114.87p 8174
24/02/2011 114.02p 114.02p 113.53p 113.53p 4357
23/02/2011 113.53p 114.51p 107.66p 111.08p 37193
22/02/2011 113.53p 116.46p 113.53p 114.87p 151527
21/02/2011 114.51p 116.22p 114.51p 116.22p 11837
18/02/2011 114.51p 117.42p 114.51p 116.10p 3647
17/02/2011 115.49p 116.59p 114.51p 116.59p 10473
16/02/2011 114.63p 115.58p 114.51p 115.49p 7531
15/02/2011 114.51p 116.95p 114.51p 114.51p 21134
14/02/2011 118.91p 118.91p 114.51p 114.51p 6137
11/02/2011 115.49p 117.00p 115.49p 116.46p 9080
10/02/2011 116.95p 117.81p 115.73p 115.73p 4802
09/02/2011 113.53p 117.44p 113.53p 116.71p 7602
08/02/2011 117.44p 118.28p 114.51p 115.00p 27479
07/02/2011 118.18p 118.42p 114.51p 116.71p 8459
04/02/2011 118.67p 118.67p 112.79p 115.49p 29933
03/02/2011 116.71p 122.09p 112.18p 116.46p 46387
02/02/2011 122.34p 123.80p 115.49p 118.91p 22530
01/02/2011 113.53p 117.93p 113.53p 117.93p 2236
31/01/2011 115.49p 119.40p 112.55p 119.40p 25139
28/01/2011 115.49p 121.36p 114.07p 118.42p 30011

*Close Price adjusted for both dividends and splits