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
25/02/2021 0.70p 0.71p 0.70p 0.70p 7120
24/02/2021 0.70p 0.70p 0.70p 0.70p 0
23/02/2021 0.70p 0.71p 0.70p 0.70p 172535
22/02/2021 0.68p 0.70p 0.65p 0.70p 1053414
19/02/2021 0.68p 0.68p 0.68p 0.68p 27764
18/02/2021 0.68p 0.68p 0.68p 0.68p 229417
17/02/2021 0.68p 0.68p 0.68p 0.68p 30081
16/02/2021 0.68p 0.68p 0.68p 0.68p 74124
15/02/2021 0.68p 0.68p 0.68p 0.68p 1103
12/02/2021 0.70p 0.70p 0.65p 0.70p 544012
11/02/2021 0.68p 0.68p 0.65p 0.68p 146669
10/02/2021 0.68p 0.68p 0.68p 0.68p 33769
09/02/2021 0.68p 0.68p 0.68p 0.68p 368897
08/02/2021 0.68p 0.68p 0.60p 0.68p 400000
05/02/2021 0.68p 0.68p 0.68p 0.68p 750281
04/02/2021 0.68p 0.68p 0.65p 0.68p 650463
03/02/2021 0.68p 0.69p 0.65p 0.68p 437915
02/02/2021 0.68p 0.69p 0.65p 0.68p 17629
01/02/2021 0.68p 0.69p 0.68p 0.68p 84509
29/01/2021 0.68p 0.68p 0.65p 0.68p 70627
28/01/2021 0.68p 0.68p 0.66p 0.68p 100000
27/01/2021 0.68p 0.68p 0.68p 0.68p 78365
26/01/2021 0.68p 0.68p 0.65p 0.68p 268824
25/01/2021 0.68p 0.68p 0.65p 0.68p 50217
22/01/2021 0.70p 0.72p 0.65p 0.68p 1902777
21/01/2021 0.70p 0.70p 0.70p 0.70p 430417
20/01/2021 0.70p 0.75p 0.70p 0.70p 55698
19/01/2021 0.70p 0.75p 0.68p 0.70p 129797
18/01/2021 0.70p 0.75p 0.67p 0.70p 27915
15/01/2021 0.70p 0.75p 0.67p 0.70p 12851
14/01/2021 0.73p 0.73p 0.70p 0.70p 627859
13/01/2021 0.73p 0.75p 0.73p 0.73p 187298
12/01/2021 0.65p 0.78p 0.65p 0.73p 5454594
11/01/2021 0.60p 0.70p 0.60p 0.65p 1011270
08/01/2021 0.55p 0.69p 0.52p 0.60p 6317368
07/01/2021 0.55p 0.55p 0.52p 0.55p 9231
06/01/2021 0.60p 0.60p 0.50p 0.55p 953428
05/01/2021 0.58p 0.63p 0.55p 0.60p 364252
04/01/2021 0.55p 0.59p 0.50p 0.58p 181305
01/01/2021 0.55p 0.57p 0.50p 0.55p 176346
31/12/2020 0.55p 0.57p 0.50p 0.55p 176346
30/12/2020 0.50p 0.57p 0.50p 0.55p 944492
29/12/2020 0.50p 0.50p 0.45p 0.50p 403316
28/12/2020 0.50p 0.50p 0.50p 0.50p 135900
25/12/2020 0.50p 0.50p 0.50p 0.50p 135900
24/12/2020 0.50p 0.50p 0.50p 0.50p 135900
23/12/2020 0.50p 0.50p 0.45p 0.50p 7600
22/12/2020 0.55p 0.55p 0.45p 0.50p 3532191
21/12/2020 0.55p 0.55p 0.50p 0.55p 108019
18/12/2020 0.58p 0.58p 0.50p 0.55p 4863889
17/12/2020 0.58p 0.58p 0.55p 0.58p 2180995
16/12/2020 0.55p 0.55p 0.45p 0.50p 4125000
15/12/2020 0.55p 0.57p 0.50p 0.55p 54179
14/12/2020 0.60p 0.60p 0.50p 0.55p 984395
11/12/2020 0.60p 0.60p 0.60p 0.60p 0
10/12/2020 0.60p 0.60p 0.60p 0.60p 0
09/12/2020 0.60p 0.60p 0.60p 0.60p 0
08/12/2020 0.60p 0.60p 0.55p 0.60p 101991
07/12/2020 0.60p 0.60p 0.55p 0.60p 166397
04/12/2020 0.60p 0.60p 0.59p 0.60p 229922
03/12/2020 0.60p 0.60p 0.55p 0.60p 24590
02/12/2020 0.60p 0.60p 0.55p 0.60p 19786
01/12/2020 0.60p 0.60p 0.55p 0.60p 215257
30/11/2020 0.60p 0.60p 0.59p 0.60p 1366
27/11/2020 0.60p 0.60p 0.55p 0.60p 109911
26/11/2020 0.60p 0.60p 0.55p 0.60p 350125
25/11/2020 0.60p 0.60p 0.59p 0.60p 16949
24/11/2020 0.60p 0.60p 0.55p 0.60p 19300
23/11/2020 0.60p 0.60p 0.55p 0.60p 31170
20/11/2020 0.60p 0.64p 0.50p 0.60p 2913687
19/11/2020 0.59p 0.63p 0.58p 0.60p 501180
18/11/2020 0.59p 0.60p 0.59p 0.59p 5000
17/11/2020 0.59p 0.60p 0.55p 0.59p 592281
16/11/2020 0.59p 0.60p 0.59p 0.59p 87691
13/11/2020 0.59p 0.60p 0.55p 0.59p 101923
12/11/2020 0.59p 0.60p 0.50p 0.59p 439916
10/11/2020 0.59p 0.59p 0.57p 0.59p 143460
09/11/2020 0.59p 0.59p 0.57p 0.59p 1975
06/11/2020 0.59p 0.59p 0.55p 0.59p 78821
05/11/2020 0.59p 0.59p 0.55p 0.59p 40221
04/11/2020 0.59p 0.59p 0.59p 0.59p 0
03/11/2020 0.60p 0.60p 0.50p 0.59p 156727
02/11/2020 0.63p 0.63p 0.63p 0.63p 0
30/10/2020 0.63p 0.63p 0.58p 0.63p 84097
29/10/2020 0.63p 0.63p 0.60p 0.63p 220168
28/10/2020 0.63p 0.63p 0.55p 0.63p 62263
27/10/2020 0.63p 0.63p 0.55p 0.63p 148892
26/10/2020 0.63p 0.63p 0.54p 0.63p 337440
23/10/2020 0.65p 0.65p 0.55p 0.63p 540772
22/10/2020 0.55p 0.73p 0.50p 0.65p 2017445
21/10/2020 0.48p 0.60p 0.48p 0.55p 155509
20/10/2020 0.48p 0.50p 0.45p 0.48p 906160
19/10/2020 0.45p 0.49p 0.45p 0.48p 202180
16/10/2020 0.45p 0.48p 0.45p 0.45p 227408
15/10/2020 0.45p 0.47p 0.40p 0.45p 15958
14/10/2020 0.45p 0.45p 0.45p 0.45p 0
13/10/2020 0.45p 0.45p 0.45p 0.45p 0
12/10/2020 0.45p 0.45p 0.45p 0.45p 0
09/10/2020 0.45p 0.45p 0.45p 0.45p 0
08/10/2020 0.45p 0.47p 0.45p 0.45p 243632
07/10/2020 0.45p 0.47p 0.45p 0.45p 22267
06/10/2020 0.45p 0.47p 0.45p 0.45p 100000
05/10/2020 0.45p 0.47p 0.40p 0.45p 152689
02/10/2020 0.45p 0.45p 0.40p 0.45p 71676
01/10/2020 0.45p 0.47p 0.40p 0.45p 200013
30/09/2020 0.45p 0.45p 0.45p 0.45p 0
29/09/2020 0.45p 0.45p 0.45p 0.45p 0
28/09/2020 0.45p 0.45p 0.45p 0.45p 0
25/09/2020 0.45p 0.45p 0.45p 0.45p 0
24/09/2020 0.45p 0.47p 0.45p 0.45p 43000
23/09/2020 0.45p 0.45p 0.45p 0.45p 0
22/09/2020 0.45p 0.45p 0.45p 0.45p 0
21/09/2020 0.45p 0.45p 0.42p 0.45p 24054
18/09/2020 0.45p 0.45p 0.45p 0.45p 0
17/09/2020 0.45p 0.48p 0.45p 0.45p 12600
16/09/2020 0.45p 0.45p 0.42p 0.45p 10000
15/09/2020 0.45p 0.49p 0.45p 0.45p 35000
14/09/2020 0.45p 0.48p 0.45p 0.45p 311250
11/09/2020 0.45p 0.45p 0.45p 0.45p 0
10/09/2020 0.45p 0.45p 0.45p 0.45p 0
09/09/2020 0.45p 0.45p 0.45p 0.45p 0
08/09/2020 0.45p 0.48p 0.45p 0.45p 101000
07/09/2020 0.45p 0.49p 0.41p 0.45p 134861
04/09/2020 0.45p 0.49p 0.40p 0.45p 158618
03/09/2020 0.45p 0.45p 0.44p 0.45p 55079
02/09/2020 0.45p 0.45p 0.45p 0.45p 0
01/09/2020 0.45p 0.45p 0.40p 0.45p 530352
31/08/2020 0.45p 0.45p 0.42p 0.45p 9720
28/08/2020 0.45p 0.45p 0.42p 0.45p 9720
27/08/2020 0.40p 0.45p 0.37p 0.45p 660757
26/08/2020 0.40p 0.40p 0.37p 0.40p 53333
25/08/2020 0.40p 0.40p 0.40p 0.40p 0
24/08/2020 0.40p 0.40p 0.40p 0.40p 0
21/08/2020 0.45p 0.45p 0.40p 0.40p 123400
20/08/2020 0.45p 0.45p 0.42p 0.45p 4796
19/08/2020 0.45p 0.45p 0.42p 0.45p 237661
18/08/2020 0.45p 0.45p 0.45p 0.45p 0
17/08/2020 0.45p 0.45p 0.45p 0.45p 0
14/08/2020 0.45p 0.45p 0.45p 0.45p 0
13/08/2020 0.45p 0.45p 0.45p 0.45p 0
12/08/2020 0.45p 0.45p 0.45p 0.45p 0
11/08/2020 0.45p 0.45p 0.40p 0.45p 48050
10/08/2020 0.45p 0.45p 0.45p 0.45p 0
07/08/2020 0.45p 0.45p 0.45p 0.45p 0
06/08/2020 0.45p 0.45p 0.40p 0.45p 60856
05/08/2020 0.45p 0.45p 0.40p 0.45p 218223
04/08/2020 0.45p 0.45p 0.40p 0.45p 55809
03/08/2020 0.45p 0.45p 0.40p 0.45p 83774
31/07/2020 0.45p 0.45p 0.45p 0.45p 0
30/07/2020 0.45p 0.45p 0.45p 0.45p 0
29/07/2020 0.45p 0.45p 0.45p 0.45p 0
28/07/2020 0.45p 0.45p 0.40p 0.45p 11325
27/07/2020 0.45p 0.45p 0.40p 0.45p 10000
24/07/2020 0.45p 0.45p 0.45p 0.45p 0
23/07/2020 0.45p 0.45p 0.45p 0.45p 0
22/07/2020 0.45p 0.45p 0.45p 0.45p 0
21/07/2020 0.45p 0.45p 0.40p 0.45p 97500
20/07/2020 0.45p 0.45p 0.40p 0.45p 8550
17/07/2020 0.45p 0.45p 0.40p 0.45p 96153
16/07/2020 0.45p 0.45p 0.40p 0.45p 28440
15/07/2020 0.45p 0.45p 0.40p 0.45p 168635
14/07/2020 0.45p 0.45p 0.40p 0.45p 88051
13/07/2020 0.45p 0.50p 0.44p 0.45p 9089
10/07/2020 0.45p 0.45p 0.44p 0.45p 19885
09/07/2020 0.45p 0.45p 0.45p 0.45p 369320
08/07/2020 0.45p 0.45p 0.45p 0.45p 0
07/07/2020 0.45p 0.45p 0.40p 0.45p 10837
06/07/2020 0.45p 0.45p 0.40p 0.45p 20000
03/07/2020 0.45p 0.45p 0.45p 0.45p 0
02/07/2020 0.45p 0.45p 0.45p 0.45p 0
01/07/2020 0.45p 0.45p 0.45p 0.45p 0
30/06/2020 0.45p 0.45p 0.40p 0.45p 447777
29/06/2020 0.45p 0.45p 0.40p 0.45p 9639
26/06/2020 0.45p 0.45p 0.40p 0.45p 112694
25/06/2020 0.45p 0.45p 0.45p 0.45p 0
24/06/2020 0.45p 0.45p 0.44p 0.45p 1
23/06/2020 0.40p 0.44p 0.37p 0.43p 268666
22/06/2020 0.40p 0.44p 0.37p 0.40p 276949
19/06/2020 0.38p 0.44p 0.38p 0.40p 172031
18/06/2020 0.43p 0.43p 0.35p 0.38p 1189630
17/06/2020 0.43p 0.45p 0.43p 0.43p 20500
16/06/2020 0.43p 0.45p 0.43p 0.43p 99331
15/06/2020 0.43p 0.44p 0.42p 0.43p 611174
12/06/2020 0.43p 0.43p 0.42p 0.43p 29459
11/06/2020 0.43p 0.45p 0.43p 0.43p 1
10/06/2020 0.43p 0.43p 0.42p 0.43p 71856
09/06/2020 0.43p 0.43p 0.37p 0.43p 1252518
08/06/2020 0.43p 0.45p 0.40p 0.43p 500471
05/06/2020 0.43p 0.45p 0.36p 0.43p 922088
04/06/2020 0.43p 0.43p 0.40p 0.43p 120187
03/06/2020 0.43p 0.43p 0.43p 0.43p 0
02/06/2020 0.43p 0.44p 0.40p 0.43p 142851
01/06/2020 0.40p 0.44p 0.40p 0.43p 201244
28/05/2020 0.45p 0.48p 0.35p 0.40p 823055
27/05/2020 0.43p 0.50p 0.40p 0.45p 1830001
26/05/2020 0.40p 0.44p 0.35p 0.43p 1055237
25/05/2020 0.40p 0.40p 0.35p 0.40p 5000
22/05/2020 0.40p 0.40p 0.35p 0.40p 5000
21/05/2020 0.40p 0.41p 0.35p 0.40p 54862
20/05/2020 0.40p 0.40p 0.40p 0.40p 0

*Close Price adjusted for both dividends and splits