Hornby (HRN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hornby

Date Open High Low Close* Volume
11/01/2017 29.46p 30.39p 29.46p 29.46p 13667
10/01/2017 30.09p 31.13p 30.03p 30.71p 29933
09/01/2017 32.71p 32.71p 30.55p 30.71p 31146
06/01/2017 30.09p 31.84p 29.71p 31.46p 58252
05/01/2017 30.09p 30.21p 29.65p 30.21p 14077
04/01/2017 30.80p 31.21p 30.09p 31.21p 6837
03/01/2017 30.96p 32.96p 30.49p 31.71p 163435
30/12/2016 30.96p 30.96p 28.22p 28.96p 1902
29/12/2016 26.97p 30.74p 26.97p 28.96p 3061
28/12/2016 30.74p 30.74p 28.96p 28.96p 4880
23/12/2016 30.74p 30.74p 28.96p 28.96p 4005
22/12/2016 30.74p 30.74p 28.19p 28.96p 10344
21/12/2016 28.56p 28.96p 28.96p 28.96p 0
20/12/2016 28.56p 30.77p 28.56p 28.96p 8556
19/12/2016 29.21p 30.77p 28.31p 29.21p 24170
16/12/2016 29.11p 29.21p 29.11p 29.21p 10012
15/12/2016 30.52p 30.52p 28.31p 29.46p 6394
14/12/2016 28.31p 29.90p 28.31p 28.96p 19458
13/12/2016 27.66p 29.87p 27.66p 29.21p 34004
12/12/2016 27.99p 29.96p 27.66p 29.21p 92916
09/12/2016 28.65p 29.78p 28.13p 29.46p 83984
08/12/2016 29.21p 30.36p 27.78p 29.46p 49655
07/12/2016 29.89p 31.21p 29.76p 31.21p 7685
06/12/2016 29.19p 30.96p 29.19p 30.96p 2636
05/12/2016 29.42p 30.36p 29.07p 29.96p 7879
02/12/2016 30.96p 30.96p 29.08p 29.96p 18518
01/12/2016 29.42p 30.96p 30.96p 30.96p 0
30/11/2016 29.42p 30.96p 29.19p 30.96p 9350
29/11/2016 30.96p 30.96p 30.96p 30.96p 3485
28/11/2016 29.19p 30.86p 29.13p 30.46p 18643
25/11/2016 29.21p 31.08p 29.14p 30.59p 106161
24/11/2016 32.02p 32.02p 29.44p 30.59p 33601
23/11/2016 32.35p 32.48p 29.91p 31.21p 2448
22/11/2016 32.35p 32.35p 30.28p 31.21p 11004
21/11/2016 30.40p 32.77p 29.84p 31.21p 20182
18/11/2016 29.84p 30.09p 29.84p 30.09p 2234
17/11/2016 29.46p 30.09p 29.46p 30.09p 4889
16/11/2016 29.84p 30.86p 29.84p 30.09p 11195
15/11/2016 29.84p 30.87p 29.84p 30.09p 14066
14/11/2016 30.46p 31.86p 30.46p 30.46p 35142
11/11/2016 32.96p 32.96p 29.61p 31.09p 13395
10/11/2016 30.71p 31.96p 29.46p 30.59p 25235
09/11/2016 29.61p 31.34p 29.61p 30.59p 3276
08/11/2016 30.59p 31.59p 31.21p 31.21p 0
07/11/2016 30.59p 31.59p 30.59p 31.59p 12860
04/11/2016 30.71p 30.87p 29.85p 30.09p 16113
03/11/2016 29.85p 30.59p 29.85p 30.09p 18924
02/11/2016 32.18p 32.18p 30.09p 30.09p 34449
01/11/2016 30.71p 31.46p 29.85p 30.09p 319037
31/10/2016 30.71p 30.71p 29.78p 30.09p 25511
28/10/2016 30.07p 30.96p 30.07p 30.59p 5305
27/10/2016 31.09p 32.46p 31.09p 31.46p 351749
26/10/2016 32.21p 33.24p 30.96p 31.84p 223849
25/10/2016 30.21p 33.36p 30.21p 32.46p 36726
24/10/2016 33.02p 33.80p 31.96p 31.96p 1503294
21/10/2016 30.96p 33.21p 30.96p 30.96p 223704
20/10/2016 29.96p 32.77p 29.96p 31.96p 31912
19/10/2016 31.96p 32.77p 30.34p 31.96p 17709
18/10/2016 29.21p 32.36p 29.21p 31.71p 87398
17/10/2016 32.96p 34.46p 29.75p 30.59p 159542
14/10/2016 33.46p 33.87p 32.96p 33.71p 76154
13/10/2016 35.46p 35.46p 32.96p 35.46p 374654
12/10/2016 34.46p 36.26p 33.48p 35.96p 51535
11/10/2016 34.71p 35.96p 34.18p 35.96p 113444
10/10/2016 33.21p 35.79p 33.21p 34.46p 104129
07/10/2016 35.21p 35.26p 33.96p 34.46p 39941
06/10/2016 33.90p 35.27p 33.90p 34.46p 3048
05/10/2016 34.96p 36.45p 34.96p 35.08p 117252
04/10/2016 38.20p 39.57p 35.82p 37.95p 215974
03/10/2016 36.45p 41.78p 34.15p 40.45p 210294
30/09/2016 36.65p 38.45p 35.63p 35.96p 184235
29/09/2016 33.71p 38.26p 32.83p 36.70p 96618
28/09/2016 30.96p 32.83p 30.96p 31.96p 3290
27/09/2016 32.48p 32.48p 32.33p 32.46p 4755
26/09/2016 33.71p 33.71p 31.84p 31.96p 16212
23/09/2016 30.21p 32.75p 30.21p 32.46p 25792
22/09/2016 32.21p 34.48p 29.50p 31.96p 193008
21/09/2016 34.16p 34.21p 33.33p 34.21p 31279
20/09/2016 32.21p 34.65p 32.21p 33.46p 42129
19/09/2016 33.96p 36.21p 32.80p 33.71p 182970
16/09/2016 32.46p 33.92p 31.96p 31.96p 9380
15/09/2016 32.96p 33.93p 32.46p 32.46p 95040
14/09/2016 32.96p 33.96p 32.74p 33.46p 150604
13/09/2016 31.08p 32.96p 31.08p 31.96p 121937
12/09/2016 31.21p 32.10p 30.71p 30.96p 117366
09/09/2016 29.96p 31.75p 29.96p 29.96p 27234
08/09/2016 31.14p 31.15p 29.91p 30.59p 22241
07/09/2016 29.42p 31.22p 29.42p 31.21p 104947
06/09/2016 31.49p 31.49p 29.56p 31.09p 14423
05/09/2016 29.91p 31.09p 29.91p 31.09p 1001
02/09/2016 31.31p 31.31p 31.09p 31.09p 15770
01/09/2016 31.49p 31.49p 29.56p 31.09p 8036
31/08/2016 29.46p 31.49p 29.42p 31.09p 10803
30/08/2016 31.90p 31.90p 29.79p 31.09p 31972
26/08/2016 31.48p 31.48p 31.09p 31.09p 4028
25/08/2016 31.48p 31.48p 29.79p 31.46p 4297
24/08/2016 31.48p 31.48p 31.09p 31.09p 350
23/08/2016 29.31p 31.48p 29.31p 31.09p 87074
22/08/2016 31.29p 31.48p 31.09p 31.09p 153
19/08/2016 31.38p 31.38p 29.94p 30.96p 4172
18/08/2016 29.21p 31.53p 29.21p 30.96p 23871
17/08/2016 30.09p 31.38p 28.96p 30.96p 41652
16/08/2016 31.42p 31.42p 30.12p 30.71p 4330
15/08/2016 30.12p 31.72p 30.09p 30.96p 23175
12/08/2016 31.49p 31.49p 30.12p 30.96p 7966
11/08/2016 32.71p 32.71p 30.09p 30.96p 4482
10/08/2016 31.98p 31.98p 30.96p 30.96p 4284
09/08/2016 29.21p 32.71p 29.21p 30.96p 20835
08/08/2016 31.65p 31.65p 30.96p 30.96p 3919
05/08/2016 31.65p 31.65p 30.96p 30.96p 10062
04/08/2016 30.85p 31.65p 30.85p 30.96p 18728
03/08/2016 29.96p 31.21p 29.96p 31.21p 35243
02/08/2016 31.96p 31.96p 29.21p 30.96p 88214
01/08/2016 29.21p 30.84p 28.96p 28.96p 176867
29/07/2016 28.22p 30.38p 27.97p 27.97p 33700
28/07/2016 28.96p 29.71p 28.96p 29.71p 14089
27/07/2016 28.96p 30.46p 28.96p 30.46p 1001
26/07/2016 28.96p 30.67p 28.96p 30.46p 3805
25/07/2016 29.46p 30.86p 28.96p 29.96p 36866
22/07/2016 30.67p 30.46p 30.46p 30.46p 0
21/07/2016 30.67p 30.67p 29.96p 30.46p 10039
20/07/2016 28.96p 30.67p 28.96p 30.46p 11361
19/07/2016 30.57p 30.67p 28.71p 30.46p 20190
18/07/2016 28.96p 29.46p 28.46p 29.46p 41534
15/07/2016 30.72p 30.72p 28.96p 30.46p 2093
14/07/2016 29.21p 31.10p 28.96p 29.96p 60539
13/07/2016 31.26p 31.26p 31.21p 31.21p 1583
12/07/2016 30.08p 31.26p 30.07p 30.96p 63116
11/07/2016 30.96p 30.96p 29.46p 30.96p 28194
08/07/2016 30.80p 30.93p 28.77p 30.21p 7844
07/07/2016 28.46p 30.32p 26.99p 29.09p 118503
06/07/2016 31.46p 32.40p 29.00p 30.46p 58872
05/07/2016 33.21p 34.52p 31.66p 31.96p 76283
04/07/2016 29.96p 33.96p 29.96p 32.96p 63510
01/07/2016 31.84p 32.52p 30.27p 31.96p 60113
30/06/2016 28.29p 30.96p 28.29p 30.96p 12375
29/06/2016 28.96p 28.96p 27.99p 28.96p 17726
28/06/2016 30.84p 30.84p 28.32p 28.96p 15269
27/06/2016 29.96p 32.71p 28.30p 28.96p 59311
24/06/2016 31.71p 32.77p 28.44p 31.96p 122169
23/06/2016 29.21p 32.51p 29.21p 31.46p 130089
22/06/2016 28.96p 31.91p 28.96p 29.96p 83232
21/06/2016 30.82p 31.32p 29.58p 31.32p 13669
20/06/2016 29.46p 31.32p 29.46p 31.32p 15388
17/06/2016 30.93p 31.32p 30.93p 31.32p 2936
16/06/2016 31.56p 33.89p 29.55p 31.20p 46139
15/06/2016 33.10p 33.28p 33.10p 33.28p 59
14/06/2016 32.30p 32.79p 31.32p 32.79p 24292
13/06/2016 32.95p 33.50p 32.95p 33.28p 2146
10/06/2016 33.52p 34.25p 32.30p 34.25p 92902
09/06/2016 34.19p 34.74p 34.19p 34.74p 1022
08/06/2016 34.74p 35.00p 34.25p 34.25p 5706
07/06/2016 35.54p 35.54p 33.52p 34.25p 17370
06/06/2016 33.52p 35.54p 33.28p 33.28p 12999
03/06/2016 33.28p 35.88p 32.76p 34.74p 44210
02/06/2016 32.54p 33.03p 32.30p 32.30p 16006
01/06/2016 32.79p 33.03p 32.36p 32.79p 24767
31/05/2016 32.30p 34.25p 30.99p 32.30p 58757
27/05/2016 31.32p 31.73p 30.62p 30.83p 27455
26/05/2016 30.83p 31.62p 28.41p 30.83p 42372
25/05/2016 30.58p 30.58p 28.99p 30.09p 39309
24/05/2016 30.32p 30.32p 28.40p 29.61p 15322
23/05/2016 28.41p 30.22p 28.41p 29.61p 20191
20/05/2016 29.36p 30.53p 29.36p 29.61p 21094
19/05/2016 30.68p 30.68p 29.54p 30.09p 20862
18/05/2016 30.44p 30.44p 28.04p 29.85p 49372
17/05/2016 29.17p 29.75p 28.41p 29.36p 52944
16/05/2016 28.38p 29.36p 27.84p 28.87p 34780
13/05/2016 30.09p 30.09p 27.16p 27.65p 82282
12/05/2016 27.89p 28.63p 27.06p 28.63p 151532
11/05/2016 27.89p 28.26p 25.94p 27.40p 80044
10/05/2016 27.89p 29.85p 27.40p 27.77p 118212
09/05/2016 28.87p 29.61p 27.65p 29.61p 45764
06/05/2016 29.36p 30.65p 29.11p 29.85p 70974
05/05/2016 29.58p 31.56p 29.58p 31.32p 12173
04/05/2016 32.30p 32.30p 29.46p 31.56p 46875
03/05/2016 33.76p 36.12p 28.14p 30.34p 273710
29/04/2016 36.46p 38.09p 34.01p 34.01p 57785
28/04/2016 36.59p 38.27p 36.59p 37.43p 38292
27/04/2016 36.51p 38.07p 36.51p 37.68p 24942
26/04/2016 37.19p 38.70p 36.46p 37.19p 102734
25/04/2016 37.84p 37.99p 36.97p 37.92p 76797
22/04/2016 36.46p 38.41p 36.46p 37.68p 90590
21/04/2016 37.19p 40.68p 36.76p 37.43p 390240
20/04/2016 35.14p 37.14p 35.14p 36.70p 26732
19/04/2016 36.21p 36.31p 34.76p 35.23p 110340
18/04/2016 36.21p 36.21p 34.03p 34.99p 26042
15/04/2016 36.21p 36.21p 34.01p 34.25p 28195
14/04/2016 35.23p 36.18p 33.54p 34.74p 69775
13/04/2016 34.25p 35.21p 33.53p 34.74p 41662
12/04/2016 33.76p 34.25p 32.55p 33.76p 87733
11/04/2016 32.30p 33.28p 31.16p 32.79p 72580
08/04/2016 32.79p 33.34p 31.32p 31.44p 26738
07/04/2016 32.74p 33.46p 31.87p 32.79p 42890
06/04/2016 32.30p 32.77p 31.37p 32.42p 97846
05/04/2016 30.34p 32.36p 29.36p 31.32p 76234
04/04/2016 33.76p 35.00p 30.00p 31.07p 80745
01/04/2016 34.74p 36.09p 32.17p 34.25p 179973
31/03/2016 30.34p 34.25p 30.34p 34.25p 88278
30/03/2016 29.85p 32.32p 29.61p 29.97p 179059

*Close Price adjusted for both dividends and splits