Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/07/2020 33.00p 33.00p 33.00p 33.00p 0
17/07/2020 33.00p 33.10p 32.00p 33.00p 1200
16/07/2020 33.00p 33.00p 32.10p 33.00p 750
15/07/2020 33.00p 33.00p 32.00p 33.00p 2637
14/07/2020 33.00p 33.00p 32.00p 33.00p 1339
13/07/2020 33.00p 33.10p 33.00p 33.00p 815
10/07/2020 33.50p 33.50p 32.10p 33.00p 12067
09/07/2020 33.50p 33.50p 33.25p 33.50p 335
08/07/2020 33.50p 33.50p 33.15p 33.50p 4967
07/07/2020 33.50p 33.50p 33.50p 33.50p 0
06/07/2020 33.50p 33.50p 33.50p 33.50p 0
03/07/2020 33.50p 33.50p 33.30p 33.50p 2473
02/07/2020 33.50p 33.50p 33.50p 33.50p 0
01/07/2020 33.50p 33.50p 33.05p 33.50p 725
30/06/2020 34.00p 34.00p 33.00p 33.50p 5067
29/06/2020 34.00p 34.35p 34.00p 34.00p 168
26/06/2020 34.00p 34.40p 33.10p 34.00p 2302
25/06/2020 34.00p 34.00p 33.10p 34.00p 6250
24/06/2020 36.00p 36.00p 33.10p 34.00p 11250
23/06/2020 36.00p 36.40p 34.20p 36.00p 1584
22/06/2020 36.50p 37.04p 35.00p 36.00p 8322
19/06/2020 37.00p 37.13p 36.00p 36.50p 17438
18/06/2020 36.50p 37.85p 36.10p 37.00p 48314
17/06/2020 36.00p 36.70p 36.00p 36.00p 26775
16/06/2020 36.00p 36.15p 34.13p 36.00p 12680
15/06/2020 36.50p 37.45p 34.00p 36.00p 39656
12/06/2020 36.50p 37.45p 35.40p 36.50p 20259
11/06/2020 36.00p 37.52p 34.20p 36.50p 32329
10/06/2020 33.50p 37.00p 33.50p 36.00p 55247
09/06/2020 33.00p 33.65p 32.00p 32.00p 3948
08/06/2020 33.00p 33.70p 32.20p 33.00p 13905
05/06/2020 32.00p 33.70p 31.65p 32.00p 74648
04/06/2020 32.00p 32.00p 32.00p 32.00p 0
03/06/2020 32.00p 32.00p 31.20p 32.00p 4054
02/06/2020 32.00p 33.00p 31.20p 32.00p 1787
29/05/2020 31.50p 32.85p 30.30p 31.50p 1501
28/05/2020 31.00p 32.85p 31.00p 31.50p 7897
27/05/2020 31.00p 32.13p 31.00p 31.00p 3636
26/05/2020 31.00p 32.12p 31.00p 31.00p 591
25/05/2020 31.00p 31.00p 31.00p 31.00p 0
22/05/2020 31.00p 31.00p 31.00p 31.00p 0
21/05/2020 32.00p 32.13p 30.00p 31.00p 69
20/05/2020 32.00p 32.50p 30.00p 32.00p 9931
19/05/2020 32.00p 32.00p 30.40p 32.00p 862
18/05/2020 32.50p 32.50p 31.00p 32.00p 14388
15/05/2020 32.50p 33.15p 31.00p 32.50p 11219
14/05/2020 32.50p 32.50p 31.00p 32.50p 14262
13/05/2020 32.50p 32.50p 31.45p 32.50p 111
12/05/2020 33.50p 34.25p 31.00p 32.50p 16031
11/05/2020 33.50p 33.50p 33.50p 33.50p 0
08/05/2020 33.50p 34.88p 33.50p 33.50p 12500
07/05/2020 33.50p 34.88p 33.50p 33.50p 12500
06/05/2020 33.50p 35.00p 33.50p 33.50p 3486
05/05/2020 33.50p 33.50p 33.50p 33.50p 0
04/05/2020 33.50p 33.50p 32.45p 33.50p 285
01/05/2020 33.50p 34.60p 31.00p 33.50p 11638
30/04/2020 33.50p 34.70p 32.20p 33.50p 16402
29/04/2020 33.00p 33.85p 33.00p 33.50p 10607
28/04/2020 33.00p 33.85p 32.04p 33.00p 16147
27/04/2020 32.00p 33.00p 31.20p 33.00p 30408
24/04/2020 32.00p 32.00p 32.00p 32.00p 0
23/04/2020 32.00p 32.29p 31.20p 32.00p 58726
22/04/2020 32.00p 32.30p 31.20p 32.00p 415048
21/04/2020 31.00p 32.30p 30.20p 32.00p 398675
20/04/2020 31.00p 31.40p 30.20p 31.00p 6084
17/04/2020 31.00p 31.40p 31.00p 31.00p 6401
16/04/2020 31.00p 31.40p 30.20p 31.00p 3400
15/04/2020 31.50p 31.74p 30.00p 30.50p 6315
14/04/2020 31.50p 31.85p 30.00p 31.50p 454
13/04/2020 32.00p 32.00p 30.00p 31.50p 10322
10/04/2020 32.00p 32.00p 30.00p 31.50p 10322
09/04/2020 32.00p 32.00p 30.00p 31.50p 10322
08/04/2020 32.00p 32.00p 30.40p 32.00p 699
07/04/2020 32.00p 32.00p 30.40p 32.00p 1823
06/04/2020 32.50p 32.50p 32.00p 32.00p 2523
03/04/2020 32.50p 32.50p 32.50p 32.50p 0
02/04/2020 32.50p 33.22p 31.30p 32.50p 21055
01/04/2020 32.50p 33.15p 31.30p 32.50p 454
31/03/2020 31.50p 33.15p 31.50p 32.50p 2262
30/03/2020 31.00p 32.00p 31.00p 31.50p 17500
27/03/2020 31.00p 31.70p 30.02p 31.00p 4182
26/03/2020 32.50p 32.50p 30.02p 31.00p 939
25/03/2020 31.00p 31.70p 31.00p 31.00p 1643
24/03/2020 30.50p 31.70p 30.50p 31.00p 2034
23/03/2020 29.50p 31.60p 27.05p 30.50p 11360
20/03/2020 27.50p 30.00p 27.50p 30.00p 3000
19/03/2020 26.00p 27.50p 26.00p 27.50p 11325
18/03/2020 27.50p 27.70p 26.00p 26.00p 26214
17/03/2020 28.50p 28.50p 27.00p 27.50p 19400
16/03/2020 33.50p 33.50p 27.03p 28.50p 40853
13/03/2020 35.00p 35.00p 33.00p 33.50p 12704
12/03/2020 35.00p 35.40p 35.00p 35.00p 2570
11/03/2020 35.00p 35.75p 34.00p 35.00p 12399
10/03/2020 35.00p 35.00p 35.00p 35.00p 13050
09/03/2020 35.00p 35.00p 34.10p 35.00p 14157
06/03/2020 34.50p 35.00p 34.00p 35.00p 31412
05/03/2020 34.50p 35.00p 34.05p 34.50p 10938
04/03/2020 34.50p 35.00p 34.10p 34.50p 1661
03/03/2020 34.50p 35.00p 34.50p 34.50p 8805
02/03/2020 34.50p 35.00p 34.00p 34.50p 29268
28/02/2020 34.00p 35.00p 33.00p 34.50p 18165
27/02/2020 34.50p 36.00p 34.01p 35.00p 30753
26/02/2020 38.00p 38.00p 34.00p 34.50p 33228
25/02/2020 38.50p 38.50p 37.40p 38.00p 22270
24/02/2020 38.50p 41.00p 38.00p 38.50p 91996
21/02/2020 37.00p 39.00p 36.10p 38.50p 44092
20/02/2020 37.00p 37.25p 36.00p 36.00p 2468
19/02/2020 37.00p 37.40p 37.00p 37.00p 3447
18/02/2020 37.00p 37.40p 36.10p 37.00p 14031
17/02/2020 37.00p 37.00p 36.10p 37.00p 1238
14/02/2020 37.00p 37.25p 36.10p 37.00p 5854
13/02/2020 37.00p 37.25p 36.10p 37.00p 1841
12/02/2020 37.00p 37.40p 37.00p 37.00p 2873
11/02/2020 37.00p 37.60p 36.00p 37.00p 25274
10/02/2020 38.50p 38.50p 37.04p 37.50p 5775
07/02/2020 38.50p 38.64p 37.00p 38.00p 10251
06/02/2020 39.00p 39.00p 38.02p 38.50p 5552
05/02/2020 39.00p 39.90p 38.50p 39.00p 7706
04/02/2020 39.50p 39.90p 38.00p 39.00p 10130
03/02/2020 39.50p 39.50p 38.03p 39.50p 14675
31/01/2020 39.50p 40.10p 38.50p 39.50p 2809
30/01/2020 39.50p 39.50p 38.03p 39.50p 6751
29/01/2020 39.50p 40.10p 39.50p 39.50p 1385
28/01/2020 40.00p 41.00p 38.74p 39.50p 2157
27/01/2020 40.00p 40.20p 39.22p 40.00p 12728
24/01/2020 40.00p 40.00p 39.24p 40.00p 2015
23/01/2020 40.00p 40.00p 39.22p 40.00p 2322
22/01/2020 40.00p 40.45p 39.22p 40.00p 2620
21/01/2020 40.00p 40.45p 39.20p 40.00p 11354
20/01/2020 40.00p 40.80p 39.20p 40.00p 18345
17/01/2020 40.00p 40.50p 40.00p 40.00p 4938
16/01/2020 40.00p 41.00p 40.00p 40.00p 2033
15/01/2020 40.00p 40.55p 40.00p 40.00p 28463
14/01/2020 40.00p 40.22p 40.00p 40.00p 12137
13/01/2020 40.00p 40.60p 39.00p 40.00p 34055
10/01/2020 39.50p 40.60p 39.00p 40.00p 43968
09/01/2020 39.50p 39.50p 39.00p 39.00p 50790
08/01/2020 40.00p 40.00p 39.00p 39.50p 24211
07/01/2020 40.50p 40.50p 39.00p 40.00p 41745
06/01/2020 38.00p 40.60p 37.60p 39.00p 15533
03/01/2020 38.00p 38.65p 37.00p 38.00p 14051
02/01/2020 38.00p 38.80p 37.60p 38.00p 13323
01/01/2020 38.00p 38.60p 37.20p 38.00p 3029
31/12/2019 38.00p 38.60p 37.20p 38.00p 3029
30/12/2019 38.00p 39.00p 37.00p 38.00p 18239
27/12/2019 38.50p 39.35p 37.00p 38.00p 8402
26/12/2019 38.50p 39.35p 38.50p 38.50p 498
25/12/2019 38.50p 39.35p 38.50p 38.50p 498
24/12/2019 38.50p 39.35p 38.50p 38.50p 498
23/12/2019 39.00p 39.60p 38.00p 38.50p 17736
20/12/2019 39.00p 39.60p 38.00p 39.00p 20246
19/12/2019 39.00p 39.80p 38.10p 39.00p 20198
18/12/2019 38.50p 39.00p 38.50p 39.00p 18777
17/12/2019 38.00p 38.40p 37.10p 38.00p 5915
16/12/2019 38.00p 38.00p 37.10p 38.00p 19238
13/12/2019 38.00p 38.00p 37.05p 38.00p 6708
12/12/2019 37.50p 37.63p 37.50p 37.50p 3000
11/12/2019 37.50p 37.70p 37.50p 37.50p 300
10/12/2019 37.50p 37.70p 37.00p 37.50p 17442
09/12/2019 37.50p 37.68p 37.05p 37.50p 5664
06/12/2019 38.00p 38.00p 37.00p 37.50p 16582
05/12/2019 38.50p 38.50p 37.00p 38.00p 18606
04/12/2019 39.00p 39.00p 38.00p 38.50p 9359
03/12/2019 40.00p 40.13p 38.70p 39.00p 29529
02/12/2019 37.00p 41.00p 37.00p 40.00p 42368
29/11/2019 34.00p 38.00p 34.00p 36.50p 477866
28/11/2019 32.50p 35.00p 32.25p 34.00p 37820
27/11/2019 32.00p 32.50p 31.70p 32.50p 3479
26/11/2019 32.00p 33.00p 32.00p 32.00p 9187
25/11/2019 32.00p 32.98p 32.00p 32.00p 3144
22/11/2019 32.00p 32.00p 31.38p 32.00p 100
21/11/2019 32.00p 32.90p 31.25p 32.00p 1525
20/11/2019 30.50p 32.70p 30.50p 32.00p 20891
19/11/2019 30.50p 30.90p 30.20p 30.50p 7871
18/11/2019 30.50p 30.50p 30.20p 30.50p 8216
15/11/2019 30.50p 30.50p 30.50p 30.50p 0
14/11/2019 30.50p 30.90p 30.20p 30.50p 1239
13/11/2019 30.50p 30.50p 30.20p 30.50p 1500
12/11/2019 29.50p 31.00p 29.50p 30.50p 34500
11/11/2019 29.50p 29.50p 28.93p 29.50p 362
08/11/2019 30.00p 30.00p 29.00p 29.50p 20000
07/11/2019 29.50p 31.00p 29.25p 30.00p 72677
06/11/2019 29.50p 30.07p 29.50p 29.50p 10000
05/11/2019 29.50p 29.50p 29.50p 29.50p 0
04/11/2019 29.50p 31.00p 29.00p 29.50p 9874
01/11/2019 29.50p 29.50p 29.50p 29.50p 0
31/10/2019 29.50p 29.50p 29.50p 29.50p 0
30/10/2019 29.00p 29.78p 29.00p 29.50p 503
29/10/2019 29.00p 29.78p 29.00p 29.00p 555
28/10/2019 29.00p 29.00p 28.44p 29.00p 1147
25/10/2019 29.00p 29.00p 28.42p 29.00p 4712
24/10/2019 29.00p 29.00p 28.50p 29.00p 5430
23/10/2019 29.00p 29.00p 29.00p 29.00p 0
22/10/2019 29.00p 30.00p 28.42p 29.00p 1604
21/10/2019 29.00p 30.00p 28.42p 29.00p 17767
18/10/2019 28.00p 29.00p 28.00p 29.00p 25000
17/10/2019 27.50p 29.00p 27.50p 28.00p 17241
16/10/2019 27.50p 27.50p 27.50p 27.50p 0
15/10/2019 27.50p 28.00p 27.40p 27.50p 15700
14/10/2019 27.00p 28.00p 27.00p 27.50p 7121

*Close Price adjusted for both dividends and splits