Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/10/2019 27.00p 28.00p 26.60p 27.00p 15428
10/10/2019 27.00p 27.98p 27.00p 27.00p 7126
09/10/2019 27.00p 27.00p 26.77p 27.00p 14339
08/10/2019 27.00p 28.00p 26.36p 27.00p 7100
07/10/2019 27.00p 27.00p 26.36p 27.00p 500
04/10/2019 27.00p 27.00p 26.36p 27.00p 879
03/10/2019 27.00p 28.00p 26.30p 27.00p 5878
02/10/2019 27.50p 27.50p 26.30p 27.00p 2060
01/10/2019 28.00p 28.60p 27.00p 27.50p 14863
30/09/2019 28.00p 28.00p 28.00p 28.00p 0
27/09/2019 28.50p 29.67p 27.60p 28.00p 5094
26/09/2019 28.80p 29.70p 28.50p 28.50p 3750
25/09/2019 27.00p 29.00p 26.50p 28.00p 61856
24/09/2019 27.00p 27.77p 27.00p 27.00p 228
23/09/2019 27.00p 27.78p 26.30p 27.00p 443
20/09/2019 27.00p 27.77p 26.30p 27.00p 37663
19/09/2019 27.00p 27.00p 26.20p 27.00p 129
18/09/2019 27.00p 27.78p 27.00p 27.00p 1439
17/09/2019 26.50p 27.00p 26.50p 27.00p 10000
16/09/2019 26.50p 26.50p 26.50p 26.50p 0
13/09/2019 26.50p 27.50p 25.15p 26.50p 80294
12/09/2019 26.50p 26.80p 25.03p 26.50p 26779
11/09/2019 26.50p 26.50p 26.50p 26.50p 0
10/09/2019 26.50p 26.50p 26.50p 26.50p 0
09/09/2019 26.50p 26.90p 26.50p 26.50p 5666
06/09/2019 26.50p 26.90p 26.50p 26.50p 5000
05/09/2019 26.50p 26.50p 25.00p 26.50p 422
04/09/2019 26.50p 26.90p 26.50p 26.50p 309
03/09/2019 27.00p 27.00p 25.00p 26.80p 21000
02/09/2019 27.30p 27.60p 26.00p 27.00p 12859
30/08/2019 27.30p 28.20p 27.30p 27.30p 99
29/08/2019 27.30p 28.20p 26.03p 27.30p 742
28/08/2019 27.30p 28.30p 26.00p 27.30p 6964
27/08/2019 27.30p 27.30p 26.00p 27.30p 2965
23/08/2019 27.30p 27.30p 27.30p 27.30p 0
22/08/2019 27.30p 28.31p 25.75p 27.30p 51104
21/08/2019 27.30p 27.30p 26.00p 27.30p 20000
20/08/2019 27.00p 27.00p 27.00p 27.00p 0
19/08/2019 26.80p 27.98p 25.96p 27.00p 26287
16/08/2019 27.00p 27.80p 25.96p 26.10p 12055
15/08/2019 30.00p 30.22p 26.00p 26.00p 87738
14/08/2019 30.65p 31.50p 30.65p 31.50p 7205
13/08/2019 32.86p 32.86p 31.50p 31.50p 1286
12/08/2019 32.86p 32.86p 31.50p 31.50p 304
09/08/2019 30.65p 31.50p 31.50p 31.50p 0
08/08/2019 30.65p 31.50p 30.65p 31.50p 1400
07/08/2019 30.65p 31.50p 31.50p 31.50p 0
06/08/2019 30.65p 33.00p 30.65p 31.50p 4953
05/08/2019 32.55p 32.85p 31.50p 31.50p 2740
02/08/2019 32.69p 32.69p 30.65p 31.50p 4095
01/08/2019 30.76p 31.50p 30.76p 31.50p 10000
31/07/2019 32.00p 32.10p 31.00p 31.70p 53431
30/07/2019 33.38p 33.38p 33.00p 33.00p 3147
29/07/2019 34.13p 34.13p 32.10p 33.00p 14662
26/07/2019 33.62p 33.62p 33.38p 33.50p 17911
25/07/2019 31.74p 33.26p 31.74p 32.80p 3150
24/07/2019 34.44p 34.44p 32.44p 32.80p 12952
23/07/2019 31.72p 32.60p 31.72p 32.60p 93
22/07/2019 32.10p 33.50p 32.10p 32.80p 20454
19/07/2019 32.40p 32.80p 32.10p 32.10p 20500
18/07/2019 31.08p 31.70p 31.08p 31.70p 1367
17/07/2019 31.08p 31.70p 31.08p 31.70p 432
16/07/2019 32.32p 32.32p 31.06p 31.50p 179
15/07/2019 31.08p 31.70p 31.70p 31.70p 0
12/07/2019 31.08p 31.70p 31.08p 31.70p 8353
11/07/2019 31.08p 31.70p 31.08p 31.70p 8000
10/07/2019 31.31p 31.70p 31.31p 31.70p 10000
09/07/2019 31.00p 31.70p 31.00p 31.70p 1110
08/07/2019 32.40p 32.40p 31.00p 31.70p 9300
05/07/2019 32.00p 31.70p 31.70p 31.70p 0
04/07/2019 32.00p 32.00p 31.22p 31.70p 275
03/07/2019 32.00p 32.00p 31.90p 31.90p 2522
02/07/2019 32.00p 32.00p 31.20p 31.20p 10000
01/07/2019 30.12p 31.88p 30.12p 31.00p 9133
28/06/2019 32.40p 32.40p 30.14p 31.20p 11081
27/06/2019 31.00p 33.15p 31.00p 31.20p 24477
26/06/2019 31.54p 33.15p 31.54p 31.80p 2754
25/06/2019 31.54p 33.15p 31.54p 32.00p 6612
24/06/2019 32.20p 34.83p 31.90p 31.90p 62441
21/06/2019 34.27p 34.29p 32.33p 33.40p 71828
20/06/2019 34.27p 34.27p 33.20p 33.20p 24
19/06/2019 34.27p 34.27p 32.33p 33.20p 4052
18/06/2019 32.33p 33.20p 32.33p 33.20p 284
17/06/2019 32.33p 34.27p 32.33p 33.20p 1664
14/06/2019 34.27p 34.27p 33.20p 33.20p 202
13/06/2019 32.33p 33.20p 32.33p 33.20p 197
12/06/2019 32.33p 33.20p 32.33p 33.20p 10947
11/06/2019 34.27p 34.27p 33.20p 33.20p 4377
10/06/2019 34.27p 34.27p 32.33p 33.20p 8272
07/06/2019 32.33p 33.20p 32.33p 33.20p 337
06/06/2019 32.33p 33.20p 32.33p 33.20p 1207
05/06/2019 32.33p 33.20p 33.20p 33.20p 0
04/06/2019 32.33p 33.20p 33.20p 33.20p 0
03/06/2019 32.33p 33.20p 32.33p 33.20p 3010
31/05/2019 32.00p 33.64p 31.36p 33.20p 23767
30/05/2019 33.64p 33.64p 31.60p 31.60p 1539
29/05/2019 32.00p 33.64p 31.50p 31.50p 13500
28/05/2019 33.07p 33.07p 32.40p 32.40p 679
24/05/2019 33.07p 33.20p 33.20p 33.20p 0
23/05/2019 33.07p 34.13p 33.07p 33.20p 796
22/05/2019 33.07p 34.13p 33.07p 33.60p 8024
21/05/2019 34.06p 34.13p 33.30p 33.30p 5706
20/05/2019 34.80p 34.80p 33.00p 33.20p 43091
17/05/2019 34.84p 35.20p 34.84p 35.20p 1225
16/05/2019 35.00p 35.90p 35.00p 35.90p 4000
15/05/2019 36.20p 36.40p 36.20p 36.40p 161
14/05/2019 36.50p 36.70p 36.50p 36.70p 50
13/05/2019 38.49p 38.49p 36.50p 37.20p 5050
10/05/2019 38.94p 38.94p 37.13p 37.50p 6674
09/05/2019 38.94p 37.50p 37.30p 37.30p 0
08/05/2019 38.94p 38.94p 37.13p 37.50p 5382
07/05/2019 37.04p 37.53p 37.04p 37.10p 10382
03/05/2019 39.20p 39.20p 37.50p 37.50p 166
02/05/2019 39.06p 39.06p 37.13p 37.50p 2140
01/05/2019 39.26p 39.26p 38.70p 38.70p 2648
30/04/2019 39.20p 38.20p 38.20p 38.20p 0
29/04/2019 39.20p 39.26p 38.20p 38.20p 4622
26/04/2019 39.20p 39.20p 38.20p 38.20p 595
25/04/2019 39.40p 39.40p 38.20p 38.20p 3760
24/04/2019 39.20p 39.20p 38.20p 38.20p 1139
23/04/2019 39.20p 39.20p 38.20p 38.20p 507
18/04/2019 39.20p 39.20p 38.20p 38.20p 50
17/04/2019 38.34p 39.33p 38.20p 38.20p 15604
16/04/2019 38.34p 39.33p 38.20p 38.20p 21651
15/04/2019 38.20p 39.27p 37.46p 38.20p 10891
12/04/2019 38.00p 39.27p 37.24p 37.40p 28369
11/04/2019 37.47p 37.47p 37.10p 37.10p 32967
10/04/2019 36.45p 37.47p 36.19p 36.30p 17132
09/04/2019 34.60p 36.45p 34.60p 34.80p 1119
08/04/2019 36.19p 37.34p 36.19p 36.30p 7732
05/04/2019 36.19p 37.34p 36.00p 36.30p 51096
04/04/2019 36.19p 36.30p 36.19p 36.30p 2000
03/04/2019 34.60p 37.57p 34.60p 34.80p 1322
02/04/2019 37.34p 37.34p 36.70p 36.70p 2645
01/04/2019 36.31p 37.34p 36.13p 36.30p 14208
29/03/2019 37.22p 37.22p 36.90p 36.90p 5000
28/03/2019 37.22p 37.22p 35.40p 35.40p 7748
27/03/2019 35.39p 37.22p 35.39p 35.40p 5610
26/03/2019 35.39p 35.40p 35.30p 35.40p 0
25/03/2019 35.39p 37.50p 35.30p 35.30p 2116
22/03/2019 35.40p 35.60p 35.05p 35.40p 46645
21/03/2019 37.31p 37.31p 36.13p 36.20p 4062
20/03/2019 38.20p 39.51p 35.39p 36.20p 80901
19/03/2019 39.80p 39.80p 38.20p 38.50p 23108
18/03/2019 38.20p 39.94p 38.07p 39.40p 131623
15/03/2019 36.80p 39.28p 36.02p 38.00p 83989
14/03/2019 36.80p 36.80p 35.20p 36.00p 43732
13/03/2019 36.67p 36.67p 35.50p 35.50p 569
12/03/2019 36.72p 36.72p 35.20p 36.00p 27103
11/03/2019 33.80p 36.67p 33.80p 36.00p 41232
08/03/2019 33.80p 33.80p 33.30p 33.40p 6135
07/03/2019 33.80p 33.80p 33.40p 33.40p 8830
06/03/2019 33.51p 33.51p 33.00p 33.40p 45284
05/03/2019 32.20p 32.90p 32.00p 32.90p 34499
04/03/2019 32.00p 33.00p 32.00p 33.00p 3000
01/03/2019 33.68p 33.68p 32.00p 33.00p 15731
28/02/2019 33.68p 33.68p 33.00p 33.00p 53
27/02/2019 32.00p 33.00p 32.00p 33.00p 1923
26/02/2019 32.00p 33.68p 32.00p 33.00p 2045
25/02/2019 33.68p 33.00p 33.00p 33.00p 0
22/02/2019 33.68p 33.00p 33.00p 33.00p 0
21/02/2019 33.68p 33.00p 33.00p 33.00p 0
20/02/2019 33.68p 33.68p 33.00p 33.00p 2354
19/02/2019 32.00p 33.00p 32.00p 33.00p 586
18/02/2019 33.36p 33.36p 32.00p 33.00p 33003
15/02/2019 33.36p 33.36p 33.00p 33.00p 1367
14/02/2019 32.20p 34.10p 32.20p 33.00p 6403
13/02/2019 32.23p 33.60p 33.60p 33.60p 0
12/02/2019 32.23p 33.60p 33.60p 33.60p 0
11/02/2019 32.23p 33.60p 32.20p 33.60p 5044
08/02/2019 32.40p 32.60p 32.21p 32.60p 49001
07/02/2019 35.00p 35.00p 32.43p 33.70p 7481
06/02/2019 32.42p 33.20p 33.20p 33.20p 0
05/02/2019 32.42p 33.20p 32.42p 33.20p 519
04/02/2019 32.40p 33.10p 32.40p 33.10p 18361
01/02/2019 32.42p 33.20p 32.42p 33.20p 4947
31/01/2019 33.00p 33.20p 32.40p 33.20p 71380
30/01/2019 33.00p 35.00p 32.60p 34.50p 23794
29/01/2019 32.60p 32.68p 32.00p 32.60p 67637
28/01/2019 32.00p 32.80p 32.40p 32.80p 0
25/01/2019 32.00p 32.40p 32.00p 32.40p 10000
24/01/2019 31.02p 31.90p 31.02p 31.90p 6274
23/01/2019 31.02p 31.90p 31.02p 31.90p 240
22/01/2019 31.02p 32.00p 32.00p 32.00p 0
21/01/2019 31.02p 32.36p 31.02p 32.00p 13789
18/01/2019 32.36p 32.00p 32.00p 32.00p 0
17/01/2019 32.36p 32.36p 32.00p 32.00p 1353
16/01/2019 31.02p 32.00p 31.02p 32.00p 3273
15/01/2019 32.36p 32.36p 32.00p 32.00p 34115
14/01/2019 31.00p 32.00p 31.00p 32.00p 10746
11/01/2019 31.02p 31.90p 31.02p 31.90p 3516
10/01/2019 31.00p 32.00p 31.00p 32.00p 6758
09/01/2019 31.02p 32.00p 31.02p 32.00p 6624
08/01/2019 31.02p 32.00p 31.02p 32.00p 329
07/01/2019 31.03p 32.00p 31.03p 32.00p 1819
04/01/2019 32.90p 32.40p 32.40p 32.40p 0
03/01/2019 32.90p 32.40p 32.40p 32.40p 0
02/01/2019 32.90p 32.90p 32.40p 32.40p 4558
31/12/2018 32.90p 32.90p 31.03p 32.40p 194
28/12/2018 31.03p 32.90p 31.03p 32.40p 5188

*Close Price adjusted for both dividends and splits