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
19/05/2020 0.43p 0.43p 0.35p 0.40p 647099
15/05/2020 0.45p 0.45p 0.43p 0.45p 230244
14/05/2020 0.45p 0.45p 0.45p 0.45p 0
13/05/2020 0.45p 0.45p 0.40p 0.45p 169400
12/05/2020 0.45p 0.45p 0.45p 0.45p 0
11/05/2020 0.45p 0.50p 0.38p 0.45p 839352
08/05/2020 0.45p 0.50p 0.45p 0.45p 29495
07/05/2020 0.45p 0.50p 0.45p 0.45p 29495
06/05/2020 0.43p 0.50p 0.40p 0.45p 457532
05/05/2020 0.43p 0.50p 0.43p 0.43p 11
04/05/2020 0.43p 0.50p 0.37p 0.43p 144563
01/05/2020 0.43p 0.48p 0.37p 0.43p 597057
30/04/2020 0.43p 0.48p 0.37p 0.43p 341842
29/04/2020 0.43p 0.45p 0.37p 0.43p 219214
28/04/2020 0.43p 0.45p 0.43p 0.43p 8988
27/04/2020 0.43p 0.45p 0.37p 0.43p 215728
24/04/2020 0.43p 0.43p 0.38p 0.43p 2271363
23/04/2020 0.43p 0.50p 0.38p 0.43p 139843
22/04/2020 0.35p 0.47p 0.35p 0.43p 128345
21/04/2020 0.35p 0.40p 0.35p 0.35p 400
20/04/2020 0.35p 0.40p 0.35p 0.35p 4682
17/04/2020 0.35p 0.40p 0.30p 0.35p 30902
16/04/2020 0.35p 0.40p 0.35p 0.35p 250125
15/04/2020 0.40p 0.40p 0.30p 0.35p 481682
14/04/2020 0.38p 0.47p 0.38p 0.40p 3935922
13/04/2020 0.38p 0.40p 0.38p 0.38p 1762
10/04/2020 0.38p 0.40p 0.38p 0.38p 1762
09/04/2020 0.38p 0.40p 0.38p 0.38p 1762
08/04/2020 0.38p 0.45p 0.38p 0.38p 597333
07/04/2020 0.38p 0.38p 0.25p 0.38p 1044289
06/04/2020 0.40p 0.40p 0.38p 0.38p 20
03/04/2020 0.40p 0.42p 0.40p 0.40p 235725
02/04/2020 0.40p 0.40p 0.30p 0.40p 67757
01/04/2020 0.40p 0.44p 0.40p 0.40p 61247
31/03/2020 0.40p 0.43p 0.40p 0.40p 18642
30/03/2020 0.40p 0.44p 0.40p 0.40p 121126
27/03/2020 0.45p 0.50p 0.45p 0.45p 509651
26/03/2020 0.45p 0.45p 0.42p 0.45p 9639
25/03/2020 0.45p 0.45p 0.33p 0.45p 403354
24/03/2020 0.43p 0.50p 0.35p 0.45p 417900
23/03/2020 0.40p 0.43p 0.35p 0.43p 244664
20/03/2020 0.40p 0.42p 0.40p 0.40p 33265
19/03/2020 0.40p 0.42p 0.40p 0.40p 9058
18/03/2020 0.40p 0.42p 0.40p 0.40p 139225
17/03/2020 0.50p 0.50p 0.30p 0.40p 333000
16/03/2020 0.50p 0.50p 0.45p 0.50p 330899
13/03/2020 0.50p 0.50p 0.49p 0.50p 58674
12/03/2020 0.50p 0.50p 0.50p 0.50p 0
11/03/2020 0.50p 0.50p 0.50p 0.50p 0
10/03/2020 0.50p 0.50p 0.50p 0.50p 0
09/03/2020 0.50p 0.50p 0.50p 0.50p 1719
06/03/2020 0.50p 0.50p 0.50p 0.50p 8142
05/03/2020 0.50p 0.50p 0.50p 0.50p 97050
04/03/2020 0.50p 0.50p 0.50p 0.50p 0
03/03/2020 0.50p 0.50p 0.50p 0.50p 0
02/03/2020 0.50p 0.50p 0.50p 0.50p 0
28/02/2020 0.50p 0.50p 0.45p 0.50p 200000
27/02/2020 0.50p 0.50p 0.50p 0.50p 0
26/02/2020 0.50p 0.50p 0.45p 0.50p 299965
25/02/2020 0.50p 0.50p 0.50p 0.50p 0
24/02/2020 0.50p 0.50p 0.45p 0.50p 16666
21/02/2020 0.50p 0.50p 0.50p 0.50p 0
20/02/2020 0.50p 0.50p 0.50p 0.50p 0
19/02/2020 0.50p 0.50p 0.50p 0.50p 0
18/02/2020 0.50p 0.50p 0.50p 0.50p 0
17/02/2020 0.50p 0.51p 0.50p 0.50p 30
14/02/2020 0.50p 0.50p 0.50p 0.50p 0
13/02/2020 0.50p 0.51p 0.45p 0.50p 138981
12/02/2020 0.50p 0.50p 0.50p 0.50p 0
11/02/2020 0.50p 0.50p 0.45p 0.50p 100000
10/02/2020 0.50p 0.51p 0.50p 0.50p 198618
07/02/2020 0.50p 0.50p 0.45p 0.50p 116750
06/02/2020 0.50p 0.51p 0.50p 0.50p 15415
05/02/2020 0.50p 0.50p 0.45p 0.50p 364779
04/02/2020 0.50p 0.55p 0.50p 0.50p 374779
03/02/2020 0.50p 0.55p 0.45p 0.50p 23000
31/01/2020 0.50p 0.50p 0.50p 0.50p 0
30/01/2020 0.50p 0.50p 0.50p 0.50p 0
29/01/2020 0.50p 0.50p 0.45p 0.50p 13479
28/01/2020 0.50p 0.50p 0.50p 0.50p 0
27/01/2020 0.50p 0.50p 0.50p 0.50p 0
24/01/2020 0.50p 0.51p 0.50p 0.50p 8236
23/01/2020 0.50p 0.50p 0.45p 0.50p 3488
22/01/2020 0.50p 0.51p 0.50p 0.50p 9412
21/01/2020 0.50p 0.50p 0.50p 0.50p 0
20/01/2020 0.53p 0.55p 0.50p 0.53p 440897
17/01/2020 0.50p 0.55p 0.50p 0.53p 646408
16/01/2020 0.50p 0.50p 0.50p 0.50p 0
15/01/2020 0.50p 0.50p 0.50p 0.50p 0
14/01/2020 0.50p 0.50p 0.50p 0.50p 0
13/01/2020 0.50p 0.50p 0.45p 0.50p 154702
10/01/2020 0.50p 0.50p 0.50p 0.50p 0
09/01/2020 0.50p 0.51p 0.50p 0.50p 204368
08/01/2020 0.50p 0.50p 0.45p 0.50p 84961
07/01/2020 0.50p 0.51p 0.50p 0.50p 9487
06/01/2020 0.53p 0.53p 0.50p 0.50p 36373
03/01/2020 0.53p 0.53p 0.53p 0.53p 0
02/01/2020 0.53p 0.53p 0.53p 0.53p 0
01/01/2020 0.53p 0.53p 0.53p 0.53p 0
31/12/2019 0.53p 0.53p 0.53p 0.53p 0
30/12/2019 0.53p 0.53p 0.50p 0.53p 200000
27/12/2019 0.53p 0.53p 0.53p 0.53p 0
26/12/2019 0.53p 0.53p 0.53p 0.53p 0
25/12/2019 0.53p 0.53p 0.53p 0.53p 0
24/12/2019 0.53p 0.53p 0.53p 0.53p 0
23/12/2019 0.53p 0.53p 0.50p 0.53p 191202
20/12/2019 0.53p 0.53p 0.53p 0.53p 0
19/12/2019 0.53p 0.53p 0.50p 0.53p 358
18/12/2019 0.53p 0.53p 0.50p 0.53p 45486
17/12/2019 0.53p 0.54p 0.48p 0.53p 186678
16/12/2019 0.58p 0.58p 0.50p 0.53p 96153
13/12/2019 0.58p 0.58p 0.50p 0.58p 133420
12/12/2019 0.58p 0.58p 0.58p 0.58p 0
11/12/2019 0.58p 0.58p 0.50p 0.58p 197802
10/12/2019 0.58p 0.58p 0.58p 0.58p 0
09/12/2019 0.58p 0.61p 0.50p 0.58p 16038
06/12/2019 0.58p 0.58p 0.58p 0.58p 0
05/12/2019 0.58p 0.61p 0.58p 0.58p 37377
04/12/2019 0.58p 0.58p 0.58p 0.58p 0
03/12/2019 0.58p 0.61p 0.50p 0.58p 28923
02/12/2019 0.58p 0.58p 0.58p 0.58p 0
29/11/2019 0.58p 0.58p 0.58p 0.58p 0
28/11/2019 0.58p 0.58p 0.58p 0.58p 0
27/11/2019 0.58p 0.58p 0.51p 0.58p 120081
26/11/2019 0.58p 0.62p 0.58p 0.58p 99709
25/11/2019 0.58p 0.58p 0.50p 0.58p 50000
22/11/2019 0.58p 0.65p 0.58p 0.58p 2629
21/11/2019 0.58p 0.58p 0.58p 0.58p 0
20/11/2019 0.58p 0.59p 0.58p 0.58p 1
19/11/2019 0.58p 0.58p 0.58p 0.58p 0
18/11/2019 0.58p 0.58p 0.58p 0.58p 0
15/11/2019 0.58p 0.58p 0.58p 0.58p 0
14/11/2019 0.58p 0.59p 0.58p 0.58p 7178
13/11/2019 0.58p 0.58p 0.58p 0.58p 0
12/11/2019 0.58p 0.59p 0.58p 0.58p 20
11/11/2019 0.58p 0.58p 0.58p 0.58p 0
08/11/2019 0.58p 0.58p 0.58p 0.58p 0
07/11/2019 0.58p 0.59p 0.50p 0.58p 9157
06/11/2019 0.58p 0.58p 0.58p 0.58p 0
05/11/2019 0.58p 0.59p 0.50p 0.58p 62466
04/11/2019 0.58p 0.58p 0.58p 0.58p 0
01/11/2019 0.58p 0.59p 0.58p 0.58p 14961
31/10/2019 0.58p 0.58p 0.58p 0.58p 0
30/10/2019 0.58p 0.58p 0.58p 0.58p 0
29/10/2019 0.55p 0.58p 0.55p 0.58p 100000
28/10/2019 0.63p 0.63p 0.49p 0.55p 250000
25/10/2019 0.63p 0.63p 0.55p 0.63p 15517
24/10/2019 0.63p 0.63p 0.63p 0.63p 0
23/10/2019 0.63p 0.63p 0.63p 0.63p 0
22/10/2019 0.63p 0.70p 0.63p 0.63p 150
21/10/2019 0.58p 0.63p 0.58p 0.63p 100000
18/10/2019 0.60p 0.60p 0.50p 0.58p 106142
17/10/2019 0.60p 0.60p 0.60p 0.60p 0
16/10/2019 0.61p 0.61p 0.52p 0.60p 112824
15/10/2019 0.61p 0.61p 0.61p 0.61p 0
14/10/2019 0.61p 0.61p 0.61p 0.61p 0
11/10/2019 0.61p 0.61p 0.61p 0.61p 0
10/10/2019 0.61p 0.61p 0.55p 0.61p 23398
09/10/2019 0.60p 0.65p 0.60p 0.60p 1
08/10/2019 0.60p 0.60p 0.60p 0.60p 0
07/10/2019 0.55p 0.60p 0.55p 0.60p 26887
04/10/2019 0.55p 0.59p 0.51p 0.55p 46682
03/10/2019 0.55p 0.55p 0.55p 0.55p 0
02/10/2019 0.55p 0.58p 0.55p 0.55p 15180
01/10/2019 0.55p 0.55p 0.55p 0.55p 0
30/09/2019 0.55p 0.55p 0.55p 0.55p 0
27/09/2019 0.55p 0.55p 0.55p 0.55p 0
26/09/2019 0.55p 0.55p 0.51p 0.55p 12500
25/09/2019 0.55p 0.55p 0.55p 0.55p 0
24/09/2019 0.55p 0.58p 0.55p 0.55p 30394
23/09/2019 0.55p 0.58p 0.51p 0.55p 161139
20/09/2019 0.51p 0.59p 0.51p 0.55p 241043
19/09/2019 0.51p 0.51p 0.51p 0.51p 0
18/09/2019 0.51p 0.51p 0.47p 0.51p 12050
17/09/2019 0.51p 0.51p 0.47p 0.51p 6585
16/09/2019 0.51p 0.51p 0.51p 0.51p 0
13/09/2019 0.51p 0.51p 0.51p 0.51p 0
12/09/2019 0.51p 0.51p 0.51p 0.51p 0
11/09/2019 0.51p 0.51p 0.51p 0.51p 0
10/09/2019 0.51p 0.54p 0.51p 0.51p 20888
09/09/2019 0.50p 0.54p 0.50p 0.51p 100000
06/09/2019 0.51p 0.51p 0.51p 0.51p 0
05/09/2019 0.51p 0.53p 0.51p 0.51p 9023
04/09/2019 0.51p 0.53p 0.51p 0.51p 2257
03/09/2019 0.51p 0.53p 0.51p 0.51p 1950
02/09/2019 0.51p 0.51p 0.51p 0.51p 0
30/08/2019 0.51p 0.53p 0.51p 0.51p 93985
29/08/2019 0.51p 0.51p 0.47p 0.51p 21081
28/08/2019 0.51p 0.51p 0.47p 0.51p 18287
27/08/2019 0.51p 0.51p 0.48p 0.51p 300
23/08/2019 0.51p 0.51p 0.51p 0.51p 0
22/08/2019 0.51p 0.51p 0.51p 0.51p 0
21/08/2019 0.51p 0.51p 0.51p 0.51p 0
20/08/2019 0.51p 0.51p 0.51p 0.51p 0
19/08/2019 0.51p 0.53p 0.51p 0.51p 100
16/08/2019 0.51p 0.53p 0.51p 0.51p 1878
15/08/2019 0.50p 0.51p 0.50p 0.51p 0
14/08/2019 0.50p 0.53p 0.50p 0.51p 94340
13/08/2019 0.50p 0.50p 0.50p 0.50p 0
12/08/2019 0.50p 0.50p 0.45p 0.50p 208200

*Close Price adjusted for both dividends and splits