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
09/08/2019 0.50p 0.54p 0.50p 0.50p 1000
08/08/2019 0.50p 0.54p 0.50p 0.50p 7477
07/08/2019 0.50p 0.54p 0.50p 0.50p 8972
06/08/2019 0.50p 0.50p 0.48p 0.50p 8212
05/08/2019 0.50p 0.52p 0.50p 0.50p 67321
02/08/2019 0.50p 0.50p 0.50p 0.50p 0
01/08/2019 0.50p 0.52p 0.50p 0.50p 30
31/07/2019 0.50p 0.50p 0.47p 0.50p 24193
30/07/2019 0.50p 0.52p 0.50p 0.50p 50000
29/07/2019 0.50p 0.50p 0.50p 0.50p 0
26/07/2019 0.50p 0.52p 0.50p 0.50p 115195
25/07/2019 0.50p 0.50p 0.50p 0.50p 0
24/07/2019 0.50p 0.50p 0.50p 0.50p 0
23/07/2019 0.50p 0.51p 0.45p 0.50p 100384
22/07/2019 0.50p 0.51p 0.45p 0.50p 17427
19/07/2019 0.50p 0.50p 0.45p 0.50p 2504
18/07/2019 0.50p 0.51p 0.50p 0.50p 98228
17/07/2019 0.50p 0.50p 0.50p 0.50p 0
16/07/2019 0.50p 0.50p 0.50p 0.50p 0
15/07/2019 0.50p 0.51p 0.45p 0.50p 17637
12/07/2019 0.50p 0.53p 0.43p 0.50p 342998
11/07/2019 0.49p 0.50p 0.45p 0.50p 40000
10/07/2019 0.50p 0.50p 0.50p 0.50p 0
09/07/2019 0.50p 0.50p 0.45p 0.50p 20000
08/07/2019 0.50p 0.52p 0.50p 0.50p 192306
05/07/2019 0.50p 0.52p 0.50p 0.50p 9231
04/07/2019 0.50p 0.50p 0.50p 0.50p 0
03/07/2019 0.50p 0.50p 0.45p 0.50p 5444
02/07/2019 0.50p 0.50p 0.45p 0.50p 5444
01/07/2019 0.50p 0.50p 0.50p 0.50p 0
28/06/2019 0.49p 0.50p 0.49p 0.50p 0
27/06/2019 0.50p 0.50p 0.45p 0.50p 800
26/06/2019 0.50p 0.50p 0.50p 0.50p 0
25/06/2019 0.50p 0.50p 0.50p 0.50p 0
24/06/2019 0.50p 0.50p 0.50p 0.50p 0
21/06/2019 0.50p 0.52p 0.50p 0.50p 96153
20/06/2019 0.50p 0.50p 0.46p 0.50p 13000
19/06/2019 0.50p 0.52p 0.50p 0.50p 830
18/06/2019 0.50p 0.50p 0.46p 0.50p 393
17/06/2019 0.50p 0.50p 0.46p 0.50p 777
14/06/2019 0.50p 0.50p 0.50p 0.50p 0
13/06/2019 0.50p 0.52p 0.50p 0.50p 207317
12/06/2019 0.50p 0.50p 0.45p 0.50p 35233
11/06/2019 0.50p 0.52p 0.50p 0.50p 76923
10/06/2019 0.50p 0.53p 0.45p 0.50p 4164
07/06/2019 0.53p 0.53p 0.45p 0.50p 191560
06/06/2019 0.53p 0.54p 0.53p 0.53p 25093
05/06/2019 0.53p 0.54p 0.53p 0.53p 92593
04/06/2019 0.53p 0.55p 0.53p 0.53p 50
03/06/2019 0.60p 0.60p 0.50p 0.53p 550558
31/05/2019 0.60p 0.60p 0.60p 0.60p 2504
30/05/2019 0.60p 0.60p 0.60p 0.60p 0
29/05/2019 0.60p 0.60p 0.55p 0.60p 52501
28/05/2019 0.60p 0.60p 0.60p 0.60p 0
24/05/2019 0.60p 0.60p 0.55p 0.60p 7228
23/05/2019 0.60p 0.60p 0.60p 0.60p 0
22/05/2019 0.60p 0.60p 0.55p 0.60p 9271
21/05/2019 0.60p 0.64p 0.57p 0.60p 100010
20/05/2019 0.60p 0.60p 0.57p 0.60p 185555
17/05/2019 0.58p 0.65p 0.58p 0.60p 532070
16/05/2019 0.58p 0.58p 0.58p 0.58p 0
15/05/2019 0.58p 0.60p 0.58p 0.58p 35233
14/05/2019 0.58p 0.58p 0.58p 0.58p 0
13/05/2019 0.58p 0.58p 0.55p 0.58p 106071
10/05/2019 0.58p 0.58p 0.58p 0.58p 0
09/05/2019 0.58p 0.60p 0.58p 0.58p 1
08/05/2019 0.58p 0.60p 0.58p 0.58p 40514
07/05/2019 0.65p 0.65p 0.58p 0.58p 0
03/05/2019 0.65p 0.65p 0.60p 0.65p 49019
02/05/2019 0.65p 0.65p 0.60p 0.65p 50000
01/05/2019 0.65p 0.67p 0.65p 0.65p 27857
30/04/2019 0.65p 0.65p 0.60p 0.65p 3612
29/04/2019 0.65p 0.67p 0.62p 0.65p 141714
26/04/2019 0.58p 0.71p 0.58p 0.65p 300000
25/04/2019 0.58p 0.59p 0.58p 0.58p 100000
24/04/2019 0.58p 0.58p 0.58p 0.58p 0
23/04/2019 0.58p 0.59p 0.58p 0.58p 100000
18/04/2019 0.58p 0.59p 0.55p 0.58p 140755
17/04/2019 0.58p 0.58p 0.58p 0.58p 0
16/04/2019 0.58p 0.58p 0.58p 0.58p 49965
15/04/2019 0.58p 0.58p 0.58p 0.58p 0
12/04/2019 0.58p 0.58p 0.55p 0.58p 21563
11/04/2019 0.58p 0.58p 0.58p 0.58p 0
10/04/2019 0.58p 0.58p 0.58p 0.58p 0
09/04/2019 0.58p 0.59p 0.55p 0.58p 5366
08/04/2019 0.58p 0.58p 0.58p 0.58p 0
05/04/2019 0.58p 0.60p 0.58p 0.58p 8068
04/04/2019 0.58p 0.58p 0.58p 0.58p 100000
03/04/2019 0.58p 0.63p 0.58p 0.63p 0
02/04/2019 0.58p 0.58p 0.58p 0.58p 15517
01/04/2019 0.58p 0.58p 0.55p 0.58p 14976
29/03/2019 0.58p 0.58p 0.58p 0.58p 0
28/03/2019 0.58p 0.58p 0.58p 0.58p 0
27/03/2019 0.58p 0.58p 0.58p 0.58p 0
26/03/2019 0.60p 0.60p 0.50p 0.58p 1100000
25/03/2019 0.60p 0.60p 0.60p 0.60p 0
22/03/2019 0.60p 0.60p 0.60p 0.60p 0
21/03/2019 0.60p 0.65p 0.60p 0.60p 12200
20/03/2019 0.60p 0.60p 0.60p 0.60p 0
19/03/2019 0.65p 0.65p 0.55p 0.60p 137700
18/03/2019 0.63p 0.70p 0.60p 0.65p 195579
15/03/2019 0.65p 0.65p 0.57p 0.63p 151923
14/03/2019 0.65p 0.65p 0.65p 0.65p 0
13/03/2019 0.65p 0.69p 0.65p 0.65p 14534
12/03/2019 0.65p 0.70p 0.65p 0.65p 41560
11/03/2019 0.65p 0.65p 0.61p 0.65p 150000
08/03/2019 0.65p 0.65p 0.65p 0.65p 0
07/03/2019 0.65p 0.69p 0.65p 0.65p 10465
06/03/2019 0.65p 0.65p 0.65p 0.65p 0
05/03/2019 0.68p 0.68p 0.61p 0.65p 100872
04/03/2019 0.68p 0.68p 0.68p 0.68p 0
01/03/2019 0.68p 0.72p 0.68p 0.68p 9333
28/02/2019 0.68p 0.68p 0.68p 0.68p 0
27/02/2019 0.68p 0.68p 0.68p 0.68p 0
26/02/2019 0.68p 0.68p 0.68p 0.68p 0
25/02/2019 0.68p 0.68p 0.61p 0.68p 34682
22/02/2019 0.68p 0.68p 0.68p 0.68p 0
21/02/2019 0.68p 0.68p 0.68p 0.68p 0
20/02/2019 0.68p 0.68p 0.68p 0.68p 0
19/02/2019 0.68p 0.68p 0.61p 0.68p 5136
18/02/2019 0.68p 0.68p 0.68p 0.68p 0
15/02/2019 0.68p 0.68p 0.68p 0.68p 0
14/02/2019 0.68p 0.68p 0.68p 0.68p 0
13/02/2019 0.68p 0.68p 0.68p 0.68p 0
12/02/2019 0.68p 0.68p 0.61p 0.68p 6404
11/02/2019 0.68p 0.73p 0.61p 0.68p 153446
08/02/2019 0.68p 0.68p 0.68p 0.68p 0
07/02/2019 0.68p 0.73p 0.64p 0.68p 176929
06/02/2019 0.68p 0.73p 0.68p 0.68p 1383
05/02/2019 0.68p 0.68p 0.68p 0.68p 0
04/02/2019 0.68p 0.68p 0.68p 0.68p 0
01/02/2019 0.68p 0.68p 0.68p 0.68p 0
31/01/2019 0.68p 0.68p 0.68p 0.68p 0
30/01/2019 0.65p 0.75p 0.65p 0.68p 95527
29/01/2019 0.65p 0.65p 0.65p 0.65p 0
28/01/2019 0.65p 0.70p 0.65p 0.65p 106071
25/01/2019 0.63p 0.65p 0.63p 0.65p 158011
24/01/2019 0.65p 0.68p 0.63p 0.63p 500
23/01/2019 0.65p 0.65p 0.65p 0.65p 0
22/01/2019 0.65p 0.70p 0.65p 0.65p 100005
21/01/2019 0.65p 0.65p 0.65p 0.65p 0
18/01/2019 0.65p 0.65p 0.60p 0.65p 16935
17/01/2019 0.65p 0.65p 0.65p 0.65p 0
16/01/2019 0.68p 0.68p 0.60p 0.65p 2137
15/01/2019 0.68p 0.68p 0.60p 0.68p 40220
14/01/2019 0.68p 0.68p 0.68p 0.68p 0
11/01/2019 0.68p 0.68p 0.68p 0.68p 0
10/01/2019 0.68p 0.72p 0.68p 0.68p 70786
09/01/2019 0.68p 0.68p 0.68p 0.68p 0
08/01/2019 0.68p 0.68p 0.68p 0.68p 0
07/01/2019 0.68p 0.71p 0.68p 0.68p 10071
04/01/2019 0.68p 0.72p 0.68p 0.68p 26305
03/01/2019 0.68p 0.68p 0.68p 0.68p 0
02/01/2019 0.70p 0.70p 0.65p 0.68p 25000
31/12/2018 0.68p 0.73p 0.65p 0.70p 21031
28/12/2018 0.68p 0.68p 0.68p 0.68p 0
27/12/2018 0.68p 0.68p 0.68p 0.68p 0
24/12/2018 0.68p 0.68p 0.65p 0.68p 1800
21/12/2018 0.68p 0.68p 0.68p 0.68p 0
20/12/2018 0.73p 0.73p 0.65p 0.68p 305185
19/12/2018 0.73p 0.73p 0.73p 0.73p 0
18/12/2018 0.73p 0.73p 0.73p 0.73p 0
17/12/2018 0.73p 0.73p 0.73p 0.73p 0
14/12/2018 0.73p 0.73p 0.65p 0.73p 3760
13/12/2018 0.73p 0.73p 0.65p 0.73p 6664
12/12/2018 0.73p 0.73p 0.73p 0.73p 0
11/12/2018 0.75p 0.80p 0.65p 0.73p 23800
10/12/2018 0.75p 0.75p 0.75p 0.75p 0
07/12/2018 0.75p 0.75p 0.75p 0.75p 0
06/12/2018 0.75p 0.80p 0.75p 0.75p 6008
05/12/2018 0.78p 0.78p 0.70p 0.75p 80000
04/12/2018 0.78p 0.78p 0.78p 0.78p 0
03/12/2018 0.78p 0.85p 0.70p 0.78p 108186
30/11/2018 0.78p 0.78p 0.78p 0.78p 0
29/11/2018 0.78p 0.78p 0.78p 0.78p 0
28/11/2018 0.78p 0.85p 0.70p 0.78p 30060
27/11/2018 0.78p 0.85p 0.70p 0.78p 15879
26/11/2018 0.75p 0.80p 0.75p 0.78p 211925
23/11/2018 0.75p 0.80p 0.75p 0.75p 1127
22/11/2018 0.75p 0.75p 0.75p 0.75p 0
21/11/2018 0.75p 0.75p 0.70p 0.75p 39473
20/11/2018 0.75p 0.80p 0.70p 0.75p 69814
19/11/2018 0.70p 0.80p 0.70p 0.75p 164231
16/11/2018 0.70p 0.75p 0.70p 0.70p 1678
15/11/2018 0.68p 0.70p 0.68p 0.70p 297147
14/11/2018 0.80p 0.80p 0.68p 0.68p 135245
13/11/2018 0.80p 0.80p 0.75p 0.80p 8676
12/11/2018 0.80p 0.85p 0.75p 0.80p 16557
09/11/2018 0.80p 0.80p 0.75p 0.80p 10038
08/11/2018 0.80p 0.85p 0.80p 0.80p 7538
07/11/2018 0.80p 0.85p 0.80p 0.80p 5694
06/11/2018 0.80p 0.85p 0.80p 0.80p 1500
05/11/2018 0.85p 0.85p 0.80p 0.85p 10000
02/11/2018 0.85p 0.85p 0.85p 0.85p 0
01/11/2018 0.85p 0.85p 0.80p 0.85p 14062
31/10/2018 0.85p 0.85p 0.85p 0.85p 0
30/10/2018 0.85p 0.87p 0.85p 0.85p 121871
29/10/2018 0.85p 0.87p 0.85p 0.85p 1000
26/10/2018 0.85p 0.85p 0.85p 0.85p 0
25/10/2018 0.85p 0.85p 0.85p 0.85p 0

*Close Price adjusted for both dividends and splits