John Lewis of Hungerford (JLH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. John Lewis of Hungerford

Date Open High Low Close* Volume
28/06/2012 0.70p 0.70p 0.60p 0.70p 18098
27/06/2012 0.73p 0.73p 0.55p 0.70p 300000
26/06/2012 0.73p 0.73p 0.65p 0.73p 0
25/06/2012 0.73p 0.73p 0.65p 0.73p 0
22/06/2012 0.73p 0.73p 0.65p 0.73p 50000
21/06/2012 0.73p 0.73p 0.65p 0.73p 25000
20/06/2012 0.73p 0.73p 0.65p 0.73p 0
19/06/2012 0.73p 0.73p 0.65p 0.73p 0
18/06/2012 0.73p 0.73p 0.65p 0.73p 49309
15/06/2012 0.75p 0.75p 0.70p 0.73p 63777
14/06/2012 0.75p 0.75p 0.70p 0.75p 0
13/06/2012 0.75p 0.75p 0.70p 0.75p 25000
12/06/2012 0.75p 0.75p 0.70p 0.75p 2239
11/06/2012 0.75p 0.75p 0.70p 0.75p 6814
08/06/2012 0.75p 0.75p 0.70p 0.75p 21275
07/06/2012 0.75p 0.75p 0.70p 0.75p 0
06/06/2012 0.75p 0.75p 0.70p 0.75p 50000
01/06/2012 0.75p 0.75p 0.70p 0.75p 0
31/05/2012 0.75p 0.75p 0.70p 0.75p 50000
30/05/2012 0.75p 0.75p 0.70p 0.75p 62400
29/05/2012 0.75p 0.75p 0.72p 0.75p 2501
28/05/2012 0.63p 0.79p 0.63p 0.75p 921433
25/05/2012 0.63p 0.65p 0.63p 0.63p 100000
24/05/2012 0.63p 0.63p 0.55p 0.63p 170000
23/05/2012 0.63p 0.65p 0.55p 0.63p 29607
22/05/2012 0.63p 0.63p 0.55p 0.63p 40000
21/05/2012 0.63p 0.65p 0.63p 0.63p 0
18/05/2012 0.63p 0.65p 0.63p 0.63p 386
17/05/2012 0.63p 0.65p 0.63p 0.63p 23945
16/05/2012 0.63p 0.70p 0.50p 0.63p 0
15/05/2012 0.63p 0.70p 0.50p 0.63p 110000
14/05/2012 0.63p 0.63p 0.55p 0.63p 0
11/05/2012 0.63p 0.63p 0.55p 0.63p 20705
10/05/2012 0.63p 0.70p 0.63p 0.63p 10000
09/05/2012 0.63p 0.70p 0.55p 0.63p 0
08/05/2012 0.63p 0.70p 0.55p 0.63p 12518
04/05/2012 0.63p 0.63p 0.55p 0.63p 30000
03/05/2012 0.63p 0.63p 0.55p 0.63p 0
02/05/2012 0.63p 0.63p 0.55p 0.63p 0
01/05/2012 0.63p 0.63p 0.55p 0.63p 14285
30/04/2012 0.63p 0.70p 0.55p 0.63p 8
27/04/2012 0.65p 0.65p 0.50p 0.63p 230000
26/04/2012 0.65p 0.65p 0.60p 0.65p 44900
25/04/2012 0.65p 0.66p 0.65p 0.65p 0
24/04/2012 0.65p 0.66p 0.65p 0.65p 0
23/04/2012 0.65p 0.66p 0.65p 0.65p 450482
20/04/2012 0.70p 0.70p 0.60p 0.65p 0
19/04/2012 0.65p 0.65p 0.60p 0.65p 100000
18/04/2012 0.65p 0.65p 0.62p 0.65p 0
17/04/2012 0.65p 0.65p 0.62p 0.65p 0
16/04/2012 0.65p 0.65p 0.62p 0.65p 78326
13/04/2012 0.65p 0.65p 0.62p 0.65p 31776
12/04/2012 0.65p 0.66p 0.61p 0.65p 0
11/04/2012 0.66p 0.66p 0.61p 0.65p 50000
10/04/2012 0.66p 0.71p 0.66p 0.66p 0
05/04/2012 0.71p 0.71p 0.66p 0.66p 7292
04/04/2012 0.71p 0.72p 0.60p 0.71p 0
03/04/2012 0.71p 0.72p 0.60p 0.71p 0
02/04/2012 0.71p 0.72p 0.60p 0.71p 0
30/03/2012 0.71p 0.72p 0.60p 0.71p 0
29/03/2012 0.72p 0.72p 0.60p 0.71p 270000
28/03/2012 0.73p 0.73p 0.65p 0.72p 60000
27/03/2012 0.73p 0.73p 0.61p 0.73p 320000
26/03/2012 0.73p 0.73p 0.65p 0.73p 0
23/03/2012 0.73p 0.73p 0.65p 0.73p 0
22/03/2012 0.73p 0.73p 0.65p 0.73p 70097
21/03/2012 0.73p 0.73p 0.65p 0.73p 29018
20/03/2012 0.73p 0.73p 0.73p 0.73p 0
19/03/2012 0.73p 0.73p 0.73p 0.73p 0
16/03/2012 0.73p 0.73p 0.65p 0.73p 0
15/03/2012 0.73p 0.73p 0.65p 0.73p 0
14/03/2012 0.73p 0.73p 0.65p 0.73p 40000
13/03/2012 0.71p 0.73p 0.63p 0.73p 471890
12/03/2012 0.71p 0.71p 0.63p 0.71p 0
09/03/2012 0.71p 0.71p 0.63p 0.71p 0
08/03/2012 0.71p 0.71p 0.63p 0.71p 500
07/03/2012 0.71p 0.71p 0.63p 0.71p 13652
06/03/2012 0.71p 0.71p 0.62p 0.71p 0
05/03/2012 0.71p 0.71p 0.62p 0.71p 56702
02/03/2012 0.71p 0.71p 0.63p 0.71p 0
01/03/2012 0.71p 0.71p 0.63p 0.71p 100000
29/02/2012 0.71p 0.71p 0.70p 0.71p 290566
28/02/2012 0.73p 0.73p 0.65p 0.71p 62516
27/02/2012 0.74p 0.74p 0.68p 0.73p 28172
24/02/2012 0.74p 0.74p 0.69p 0.74p 0
23/02/2012 0.74p 0.74p 0.69p 0.74p 0
22/02/2012 0.74p 0.74p 0.69p 0.74p 11314
21/02/2012 0.74p 0.74p 0.69p 0.74p 0
20/02/2012 0.74p 0.74p 0.69p 0.74p 0
17/02/2012 0.74p 0.74p 0.69p 0.74p 25000
16/02/2012 0.74p 0.74p 0.68p 0.74p 0
15/02/2012 0.74p 0.74p 0.68p 0.74p 0
14/02/2012 0.74p 0.74p 0.68p 0.74p 0
13/02/2012 0.74p 0.74p 0.68p 0.74p 75724
10/02/2012 0.74p 0.74p 0.68p 0.74p 116666
09/02/2012 0.74p 0.74p 0.70p 0.74p 0
08/02/2012 0.72p 0.74p 0.70p 0.74p 139533
07/02/2012 0.72p 0.72p 0.68p 0.72p 20066
06/02/2012 0.72p 0.72p 0.68p 0.72p 0
03/02/2012 0.72p 0.72p 0.68p 0.72p 0
02/02/2012 0.72p 0.72p 0.68p 0.72p 43000
01/02/2012 0.72p 0.72p 0.68p 0.72p 81751
31/01/2012 0.68p 0.72p 0.68p 0.72p 196702
30/01/2012 0.68p 0.68p 0.68p 0.68p 72292
27/01/2012 0.68p 0.68p 0.68p 0.68p 144132
26/01/2012 0.68p 0.68p 0.65p 0.68p 290155
25/01/2012 0.73p 0.73p 0.65p 0.68p 666549
24/01/2012 0.80p 0.80p 0.63p 0.73p 129515
23/01/2012 0.80p 0.80p 0.70p 0.80p 50100
20/01/2012 0.80p 0.80p 0.70p 0.80p 7775
19/01/2012 0.80p 0.80p 0.70p 0.80p 0
18/01/2012 0.80p 0.80p 0.70p 0.80p 75682
17/01/2012 0.80p 0.80p 0.79p 0.80p 2950
16/01/2012 0.80p 0.81p 0.80p 0.80p 0
13/01/2012 0.80p 0.81p 0.80p 0.80p 24338
12/01/2012 0.80p 0.80p 0.70p 0.80p 3048
11/01/2012 0.80p 0.82p 0.80p 0.80p 0
10/01/2012 0.80p 0.82p 0.80p 0.80p 0
09/01/2012 0.80p 0.82p 0.80p 0.80p 8025
06/01/2012 0.80p 0.82p 0.80p 0.80p 6796
05/01/2012 0.80p 0.80p 0.73p 0.80p 36000
04/01/2012 0.80p 0.80p 0.70p 0.80p 19992
03/01/2012 0.80p 0.82p 0.80p 0.80p 3048
30/12/2011 0.80p 0.82p 0.70p 0.80p 11954
29/12/2011 0.80p 0.82p 0.80p 0.80p 0
28/12/2011 0.80p 0.82p 0.80p 0.80p 0
23/12/2011 0.80p 0.82p 0.80p 0.80p 0
22/12/2011 0.80p 0.82p 0.80p 0.80p 0
21/12/2011 0.80p 0.82p 0.80p 0.80p 0
20/12/2011 0.80p 0.82p 0.80p 0.80p 7000
19/12/2011 0.80p 0.80p 0.70p 0.80p 0
16/12/2011 0.70p 0.72p 0.70p 0.70p 0
15/12/2011 0.70p 0.72p 0.70p 0.70p 3237
14/12/2011 0.70p 0.70p 0.60p 0.70p 100000
13/12/2011 0.70p 0.80p 0.65p 0.70p 0
12/12/2011 0.70p 0.80p 0.65p 0.70p 0
09/12/2011 0.70p 0.80p 0.65p 0.70p 0
08/12/2011 0.80p 0.80p 0.65p 0.70p 200000
07/12/2011 0.80p 0.82p 0.80p 0.80p 12799
06/12/2011 0.80p 0.83p 0.70p 0.80p 95422
05/12/2011 0.70p 0.80p 0.62p 0.80p 0
02/12/2011 0.70p 0.70p 0.62p 0.70p 0
01/12/2011 0.70p 0.70p 0.62p 0.70p 50000
30/11/2011 0.70p 0.72p 0.70p 0.70p 67993
29/11/2011 0.80p 0.80p 0.70p 0.70p 50000
28/11/2011 0.80p 0.82p 0.80p 0.80p 0
25/11/2011 0.80p 0.82p 0.80p 0.80p 61522
24/11/2011 0.80p 0.82p 0.80p 0.80p 24390
23/11/2011 0.80p 0.80p 0.70p 0.80p 0
22/11/2011 0.80p 0.80p 0.70p 0.80p 0
21/11/2011 0.80p 0.80p 0.70p 0.80p 5211
18/11/2011 0.80p 0.82p 0.70p 0.80p 0
17/11/2011 0.80p 0.82p 0.70p 0.80p 0
16/11/2011 0.80p 0.82p 0.70p 0.80p 51211
15/11/2011 0.80p 0.80p 0.70p 0.80p 302848
14/11/2011 0.80p 0.80p 0.70p 0.80p 4166
11/11/2011 0.80p 0.83p 0.80p 0.80p 0
10/11/2011 0.80p 0.83p 0.80p 0.80p 119403
09/11/2011 0.80p 0.80p 0.60p 0.80p 0
08/11/2011 0.80p 0.80p 0.60p 0.80p 0
07/11/2011 0.80p 0.80p 0.60p 0.80p 0
04/11/2011 0.80p 0.80p 0.60p 0.80p 0
03/11/2011 0.73p 0.80p 0.60p 0.80p 0
02/11/2011 0.73p 0.73p 0.60p 0.73p 50000
01/11/2011 0.73p 0.73p 0.60p 0.73p 60000
31/10/2011 0.73p 0.73p 0.60p 0.73p 0
28/10/2011 0.73p 0.73p 0.60p 0.73p 0
27/10/2011 0.73p 0.73p 0.60p 0.73p 0
26/10/2011 0.73p 0.73p 0.60p 0.73p 0
25/10/2011 0.73p 0.73p 0.60p 0.73p 0
24/10/2011 0.73p 0.73p 0.60p 0.73p 0
21/10/2011 0.73p 0.73p 0.60p 0.73p 0
20/10/2011 0.73p 0.73p 0.60p 0.73p 0
19/10/2011 0.73p 0.73p 0.60p 0.73p 0
18/10/2011 0.73p 0.73p 0.60p 0.73p 0
17/10/2011 0.73p 0.73p 0.60p 0.73p 0
14/10/2011 0.73p 0.73p 0.60p 0.73p 100000
13/10/2011 0.70p 0.73p 0.70p 0.73p 40465
12/10/2011 0.70p 0.73p 0.70p 0.70p 66095
11/10/2011 0.70p 0.70p 0.60p 0.70p 60000
10/10/2011 0.70p 0.70p 0.60p 0.70p 0
07/10/2011 0.70p 0.70p 0.60p 0.70p 40000
06/10/2011 0.70p 0.70p 0.60p 0.70p 0
05/10/2011 0.70p 0.70p 0.60p 0.70p 0
04/10/2011 0.70p 0.70p 0.60p 0.70p 0
03/10/2011 0.70p 0.70p 0.60p 0.70p 0
30/09/2011 0.70p 0.70p 0.60p 0.70p 0
29/09/2011 0.70p 0.70p 0.60p 0.70p 0
28/09/2011 0.70p 0.70p 0.60p 0.70p 125000
27/09/2011 0.70p 0.78p 0.60p 0.70p 0
26/09/2011 0.78p 0.78p 0.60p 0.70p 374041
23/09/2011 0.78p 0.78p 0.60p 0.78p 0
22/09/2011 0.78p 0.78p 0.60p 0.78p 0
21/09/2011 0.78p 0.78p 0.60p 0.78p 0
20/09/2011 0.78p 0.78p 0.60p 0.78p 0
19/09/2011 0.78p 0.78p 0.60p 0.78p 0
16/09/2011 0.78p 0.78p 0.60p 0.78p 0
15/09/2011 0.78p 0.78p 0.60p 0.78p 209200
14/09/2011 0.78p 0.78p 0.74p 0.78p 50000
13/09/2011 0.78p 0.78p 0.74p 0.78p 50000

*Close Price adjusted for both dividends and splits