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
02/12/2021 1.25p 1.65p 1.24p 1.50p 9971802
01/12/2021 1.25p 1.25p 1.20p 1.25p 13756
30/11/2021 1.25p 1.25p 1.23p 1.25p 148472
29/11/2021 1.25p 1.25p 1.24p 1.25p 54148
26/11/2021 1.25p 1.25p 1.20p 1.25p 148055
25/11/2021 1.25p 1.25p 1.20p 1.25p 123383
24/11/2021 1.25p 1.25p 1.24p 1.25p 161290
23/11/2021 1.23p 1.25p 1.20p 1.25p 748518
22/11/2021 1.43p 1.43p 1.12p 1.23p 3088838
19/11/2021 1.43p 1.43p 1.35p 1.43p 95477
18/11/2021 1.43p 1.43p 1.37p 1.43p 613298
17/11/2021 1.43p 1.43p 1.37p 1.43p 240777
16/11/2021 1.43p 1.48p 1.38p 1.43p 1110798
15/11/2021 1.40p 1.48p 1.36p 1.43p 365544
12/11/2021 1.33p 1.46p 1.30p 1.40p 1503416
11/11/2021 1.45p 1.49p 1.24p 1.33p 1794197
10/11/2021 1.30p 1.59p 1.26p 1.45p 3671086
09/11/2021 1.18p 1.34p 1.17p 1.25p 3591945
08/11/2021 1.15p 1.19p 1.13p 1.15p 260297
05/11/2021 1.05p 1.19p 1.05p 1.15p 1124324
04/11/2021 1.05p 1.05p 1.03p 1.05p 1140
03/11/2021 1.05p 1.09p 1.02p 1.05p 104252
02/11/2021 1.05p 1.05p 1.05p 1.05p 0
01/11/2021 1.05p 1.10p 1.05p 1.05p 217110
29/10/2021 1.05p 1.05p 1.05p 1.05p 0
28/10/2021 1.05p 1.09p 1.01p 1.05p 371655
27/10/2021 1.03p 1.07p 1.02p 1.05p 110830
26/10/2021 1.03p 1.04p 1.03p 1.03p 202000
25/10/2021 1.03p 1.03p 1.01p 1.03p 11642
22/10/2021 1.03p 1.04p 1.00p 1.03p 713034
21/10/2021 1.03p 1.03p 1.01p 1.03p 6084
20/10/2021 1.03p 1.03p 1.00p 1.03p 11706
19/10/2021 1.03p 1.03p 0.95p 1.03p 344915
18/10/2021 1.03p 1.03p 1.00p 1.03p 111856
15/10/2021 1.03p 1.04p 1.00p 1.03p 486307
14/10/2021 1.03p 1.04p 1.00p 1.03p 357713
13/10/2021 1.03p 1.04p 1.03p 1.03p 256638
12/10/2021 1.03p 1.03p 1.03p 1.03p 18
11/10/2021 1.03p 1.04p 1.03p 1.03p 63309
08/10/2021 1.03p 1.04p 0.96p 1.03p 2107184
07/10/2021 1.03p 1.04p 1.00p 1.03p 183863
06/10/2021 1.03p 1.03p 1.01p 1.03p 258530
05/10/2021 1.15p 1.15p 1.00p 1.03p 793331
04/10/2021 1.25p 1.26p 1.08p 1.15p 2256723
01/10/2021 1.25p 1.25p 1.20p 1.25p 19800
30/09/2021 1.25p 1.25p 1.20p 1.25p 27497
29/09/2021 1.25p 1.25p 1.20p 1.25p 215117
28/09/2021 1.25p 1.25p 1.20p 1.25p 7744
27/09/2021 1.25p 1.25p 1.20p 1.25p 83025
24/09/2021 1.25p 1.25p 1.20p 1.25p 43905
23/09/2021 1.25p 1.27p 1.25p 1.25p 2407
22/09/2021 1.25p 1.25p 1.23p 1.25p 634586
21/09/2021 1.25p 1.25p 1.25p 1.25p 0
20/09/2021 1.25p 1.25p 1.20p 1.25p 169267
17/09/2021 1.25p 1.25p 1.22p 1.25p 120000
16/09/2021 1.25p 1.25p 1.22p 1.25p 27664
15/09/2021 1.25p 1.25p 1.20p 1.25p 10304
14/09/2021 1.25p 1.25p 1.20p 1.25p 9280
13/09/2021 1.25p 1.25p 1.20p 1.25p 39592
10/09/2021 1.25p 1.25p 1.20p 1.25p 148451
09/09/2021 1.25p 1.25p 1.18p 1.25p 406488
08/09/2021 1.25p 1.25p 1.20p 1.25p 7165
07/09/2021 1.25p 1.25p 1.20p 1.25p 7686
06/09/2021 1.25p 1.25p 1.25p 1.25p 0
03/09/2021 1.25p 1.25p 1.24p 1.25p 3056
02/09/2021 1.25p 1.25p 1.20p 1.25p 130085
01/09/2021 1.25p 1.25p 1.21p 1.25p 42402
31/08/2021 1.25p 1.27p 1.20p 1.25p 959294
30/08/2021 1.25p 1.27p 1.25p 1.25p 356910
27/08/2021 1.25p 1.27p 1.25p 1.25p 356910
26/08/2021 1.28p 1.28p 1.21p 1.25p 1100490
25/08/2021 1.23p 1.30p 1.20p 1.28p 1571875
24/08/2021 1.23p 1.24p 1.22p 1.23p 303413
23/08/2021 1.23p 1.23p 1.22p 1.23p 55320
20/08/2021 1.23p 1.23p 1.20p 1.23p 334153
19/08/2021 1.25p 1.25p 1.20p 1.23p 157391
18/08/2021 1.25p 1.25p 1.21p 1.25p 30000
17/08/2021 1.25p 1.25p 1.22p 1.25p 20209
16/08/2021 1.25p 1.26p 1.20p 1.25p 359323
13/08/2021 1.35p 1.37p 1.20p 1.25p 585321
12/08/2021 1.15p 1.39p 1.15p 1.35p 5495014
11/08/2021 1.05p 1.08p 1.00p 1.05p 749037
10/08/2021 1.05p 1.08p 1.05p 1.05p 236162
09/08/2021 1.05p 1.08p 1.00p 1.05p 62000
06/08/2021 1.05p 1.08p 1.00p 1.05p 305557
05/08/2021 1.05p 1.08p 1.02p 1.05p 33626
04/08/2021 1.05p 1.05p 1.04p 1.05p 500000
03/08/2021 1.05p 1.05p 1.04p 1.05p 108474
02/08/2021 1.05p 1.10p 1.05p 1.05p 3474
30/07/2021 1.03p 1.10p 1.02p 1.05p 180200
29/07/2021 1.00p 1.06p 1.00p 1.03p 479195
28/07/2021 1.00p 1.02p 0.96p 1.00p 85411
27/07/2021 1.05p 1.05p 0.97p 1.00p 625074
26/07/2021 1.05p 1.05p 1.00p 1.05p 174740
23/07/2021 1.05p 1.05p 1.04p 1.05p 23177
22/07/2021 1.05p 1.05p 1.00p 1.05p 83186
21/07/2021 1.05p 1.05p 0.90p 1.05p 3079286
20/07/2021 1.05p 1.09p 1.05p 1.05p 183486
19/07/2021 1.05p 1.08p 1.05p 1.05p 200000
16/07/2021 1.05p 1.08p 1.00p 1.05p 56691
15/07/2021 1.10p 1.13p 1.00p 1.05p 913210
14/07/2021 1.08p 1.15p 1.00p 1.10p 484192
13/07/2021 1.08p 1.15p 1.08p 1.08p 6
12/07/2021 1.05p 1.15p 1.01p 1.08p 611529
09/07/2021 1.10p 1.14p 1.05p 1.05p 2858261
08/07/2021 1.28p 1.28p 1.00p 1.10p 4419825
07/07/2021 1.33p 1.45p 1.23p 1.28p 3877261
06/07/2021 1.50p 1.55p 1.25p 1.33p 4541057
05/07/2021 1.00p 1.95p 1.00p 1.50p 22443950
02/07/2021 1.00p 1.04p 1.00p 1.00p 23200
01/07/2021 1.03p 1.03p 1.00p 1.00p 0
30/06/2021 1.00p 1.03p 1.00p 1.00p 250000
29/06/2021 1.00p 1.00p 1.00p 1.00p 0
28/06/2021 1.00p 1.04p 0.95p 1.00p 263413
25/06/2021 1.00p 1.00p 1.00p 1.00p 0
24/06/2021 1.00p 1.00p 1.00p 1.00p 200000
23/06/2021 1.00p 1.00p 1.00p 1.00p 231316
22/06/2021 0.98p 1.04p 0.98p 1.00p 488854
21/06/2021 0.98p 1.00p 0.98p 0.98p 189946
18/06/2021 0.98p 1.00p 0.98p 0.98p 250000
17/06/2021 0.98p 1.00p 0.98p 0.98p 9914
16/06/2021 0.98p 0.98p 0.95p 0.98p 55162
15/06/2021 0.98p 0.98p 0.98p 0.98p 0
14/06/2021 0.98p 0.98p 0.96p 0.98p 3000
11/06/2021 1.03p 1.03p 0.98p 0.98p 0
10/06/2021 0.98p 0.98p 0.96p 0.98p 45454
09/06/2021 0.98p 0.98p 0.98p 0.98p 0
08/06/2021 0.98p 1.00p 0.98p 0.98p 18000
07/06/2021 0.98p 1.00p 0.98p 0.98p 16421
04/06/2021 0.98p 1.00p 0.98p 0.98p 123846
03/06/2021 0.98p 0.98p 0.95p 0.98p 296697
02/06/2021 0.98p 0.98p 0.96p 0.98p 53329
01/06/2021 0.98p 1.00p 0.98p 0.98p 136644
31/05/2021 0.98p 0.98p 0.98p 0.98p 96312
28/05/2021 0.98p 0.98p 0.98p 0.98p 96312
27/05/2021 0.98p 1.00p 0.95p 0.98p 6335
26/05/2021 0.98p 0.98p 0.98p 0.98p 500000
25/05/2021 0.98p 0.98p 0.98p 0.98p 103166
24/05/2021 0.93p 1.10p 0.93p 0.98p 3968973
21/05/2021 0.93p 0.99p 0.93p 0.93p 1007075
20/05/2021 0.93p 0.93p 0.90p 0.93p 8000
19/05/2021 0.93p 0.95p 0.93p 0.93p 61579
18/05/2021 0.95p 0.95p 0.86p 0.93p 1150892
17/05/2021 0.95p 1.02p 0.95p 0.95p 2784404
14/05/2021 0.95p 0.95p 0.80p 0.95p 16650000
13/05/2021 0.95p 0.95p 0.91p 0.95p 6088
12/05/2021 0.95p 0.95p 0.95p 0.95p 0
11/05/2021 0.95p 1.00p 0.92p 0.95p 316881
10/05/2021 0.95p 0.97p 0.95p 0.95p 11345
07/05/2021 0.95p 0.97p 0.95p 0.95p 4949
06/05/2021 0.95p 0.97p 0.95p 0.95p 50314
05/05/2021 0.95p 0.97p 0.95p 0.95p 15
04/05/2021 0.95p 0.97p 0.90p 0.95p 27699
03/05/2021 0.95p 0.95p 0.95p 0.95p 0
30/04/2021 0.95p 0.95p 0.95p 0.95p 0
29/04/2021 0.95p 0.95p 0.95p 0.95p 0
28/04/2021 0.95p 0.95p 0.95p 0.95p 0
27/04/2021 0.95p 0.97p 0.90p 0.95p 360996
26/04/2021 0.95p 0.95p 0.95p 0.95p 0
23/04/2021 0.95p 0.95p 0.95p 0.95p 0
22/04/2021 0.95p 0.97p 0.90p 0.95p 51174
21/04/2021 0.95p 0.95p 0.90p 0.95p 500000
20/04/2021 0.95p 1.00p 0.90p 0.95p 239900
19/04/2021 0.93p 0.95p 0.92p 0.95p 1000452
16/04/2021 0.93p 0.93p 0.90p 0.93p 42750
15/04/2021 0.95p 0.95p 0.87p 0.93p 509600
14/04/2021 0.95p 1.00p 0.90p 0.95p 561417
13/04/2021 1.03p 1.03p 0.91p 0.95p 424767
12/04/2021 1.03p 1.05p 1.00p 1.03p 1633306
09/04/2021 0.95p 1.03p 0.95p 1.03p 962304
08/04/2021 0.90p 1.00p 0.90p 0.95p 2583585
07/04/2021 0.88p 0.92p 0.88p 0.90p 751359
06/04/2021 0.85p 0.90p 0.85p 0.88p 109246
05/04/2021 0.85p 0.90p 0.85p 0.85p 278110
02/04/2021 0.85p 0.90p 0.85p 0.85p 278110
01/04/2021 0.85p 0.90p 0.85p 0.85p 278110
31/03/2021 0.85p 0.90p 0.85p 0.85p 28892
30/03/2021 0.85p 0.90p 0.85p 0.85p 54888
29/03/2021 0.85p 0.90p 0.83p 0.85p 39601
26/03/2021 0.85p 0.90p 0.82p 0.85p 160000
25/03/2021 0.85p 0.85p 0.85p 0.85p 87467
24/03/2021 0.90p 0.90p 0.81p 0.85p 391980
23/03/2021 0.90p 0.90p 0.85p 0.90p 969167
22/03/2021 0.95p 0.95p 0.90p 0.90p 380493
19/03/2021 0.98p 0.99p 0.90p 0.95p 867594
18/03/2021 0.80p 1.02p 0.78p 0.98p 2476784
17/03/2021 0.80p 0.85p 0.78p 0.80p 96379
16/03/2021 0.80p 0.80p 0.78p 0.80p 14583
15/03/2021 0.80p 0.85p 0.76p 0.80p 296768
12/03/2021 0.80p 0.85p 0.80p 0.80p 2711
11/03/2021 0.80p 0.85p 0.76p 0.80p 379210
10/03/2021 0.75p 0.80p 0.75p 0.80p 45300
09/03/2021 0.75p 0.77p 0.75p 0.75p 103318
08/03/2021 0.75p 0.77p 0.72p 0.75p 242945
05/03/2021 0.73p 0.75p 0.73p 0.75p 725739
04/03/2021 0.73p 0.75p 0.72p 0.73p 93036
03/03/2021 0.70p 0.77p 0.70p 0.73p 263838
02/03/2021 0.70p 0.75p 0.67p 0.70p 288486
01/03/2021 0.70p 0.75p 0.70p 0.70p 149228
26/02/2021 0.70p 0.71p 0.70p 0.70p 2

*Close Price adjusted for both dividends and splits