Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/03/2016 29.85p 29.85p 27.28p 27.89p 52609
24/03/2016 28.38p 29.40p 26.75p 28.38p 42095
23/03/2016 26.42p 28.38p 26.42p 28.02p 44801
22/03/2016 28.23p 28.23p 26.90p 27.65p 65337
21/03/2016 28.28p 28.38p 27.42p 28.14p 47661
18/03/2016 28.63p 29.36p 27.42p 28.38p 39844
17/03/2016 29.36p 30.27p 28.90p 29.73p 25845
16/03/2016 28.14p 29.36p 27.91p 28.87p 117770
15/03/2016 29.85p 30.54p 27.89p 29.85p 81147
14/03/2016 30.20p 30.83p 29.38p 30.58p 14494
11/03/2016 28.41p 30.83p 28.41p 30.83p 45118
10/03/2016 29.38p 30.34p 28.38p 29.85p 44852
09/03/2016 29.36p 31.59p 26.91p 28.38p 109582
08/03/2016 31.81p 31.95p 29.36p 30.83p 136137
07/03/2016 33.28p 34.39p 32.30p 32.79p 31321
04/03/2016 37.19p 37.19p 32.70p 34.25p 54546
03/03/2016 35.23p 36.25p 34.43p 35.48p 28329
02/03/2016 35.72p 36.26p 34.37p 35.23p 48996
01/03/2016 36.95p 36.95p 35.72p 36.33p 23731
29/02/2016 38.17p 38.17p 34.25p 36.46p 87452
26/02/2016 37.05p 37.64p 36.33p 37.31p 57536
25/02/2016 35.23p 37.19p 34.61p 36.70p 269598
24/02/2016 35.87p 35.87p 35.02p 35.72p 20226
23/02/2016 35.72p 36.29p 34.25p 35.23p 98135
22/02/2016 37.19p 37.19p 33.89p 35.72p 356666
19/02/2016 36.21p 36.78p 35.08p 36.70p 116148
18/02/2016 34.25p 35.39p 33.28p 34.74p 77532
17/02/2016 35.23p 36.09p 31.32p 33.89p 465207
16/02/2016 34.25p 40.42p 33.28p 35.72p 958400
15/02/2016 26.42p 33.99p 25.49p 32.79p 1789272
12/02/2016 23.49p 24.17p 22.51p 23.98p 1224674
11/02/2016 32.05p 32.30p 18.60p 22.51p 4078752
10/02/2016 51.87p 57.54p 29.55p 31.07p 2341786
09/02/2016 78.30p 80.64p 77.35p 79.27p 12325
08/02/2016 76.58p 79.27p 76.34p 79.27p 5109
05/02/2016 81.90p 81.90p 80.25p 80.25p 48176
04/02/2016 81.23p 82.88p 81.20p 81.23p 23376
03/02/2016 81.23p 82.55p 81.23p 82.21p 26055
02/02/2016 81.54p 82.46p 81.54p 82.21p 2864
01/02/2016 81.54p 82.46p 81.54p 82.21p 1457
29/01/2016 81.94p 82.21p 82.21p 82.21p 0
28/01/2016 81.94p 82.21p 81.54p 82.21p 1967
27/01/2016 81.84p 82.46p 81.54p 82.21p 283
26/01/2016 81.72p 82.21p 81.72p 81.97p 16031
25/01/2016 81.54p 82.21p 81.23p 82.21p 8324
22/01/2016 78.54p 85.15p 78.54p 82.21p 905
21/01/2016 81.23p 83.58p 80.01p 81.23p 4581
20/01/2016 80.25p 81.02p 80.25p 80.25p 24096
19/01/2016 82.21p 82.21p 80.74p 80.74p 55129
18/01/2016 83.19p 87.01p 78.30p 81.23p 117965
15/01/2016 84.17p 90.04p 83.19p 85.64p 53184
14/01/2016 85.88p 89.44p 85.64p 87.59p 9313
13/01/2016 85.88p 90.77p 85.88p 87.35p 6167
12/01/2016 88.45p 88.45p 86.86p 88.20p 136994
11/01/2016 84.41p 89.10p 84.41p 86.12p 21771
08/01/2016 84.17p 91.02p 84.17p 87.59p 21069
07/01/2016 86.37p 88.09p 86.12p 87.72p 27961
06/01/2016 88.08p 89.10p 85.15p 85.39p 18548
05/01/2016 89.10p 89.55p 88.78p 89.55p 8220
04/01/2016 90.04p 90.04p 88.85p 89.55p 32016
31/12/2015 91.75p 91.75p 87.59p 90.04p 3729
30/12/2015 92.00p 92.00p 88.30p 89.06p 3125
29/12/2015 85.15p 88.57p 85.15p 88.57p 2891
24/12/2015 86.86p 88.57p 86.86p 88.57p 318
23/12/2015 91.75p 91.75p 88.57p 88.57p 1788
22/12/2015 86.37p 89.31p 85.15p 88.45p 23642
21/12/2015 86.37p 91.51p 86.33p 88.94p 19260
18/12/2015 90.01p 90.01p 89.06p 89.55p 2830
17/12/2015 92.00p 92.00p 89.06p 89.06p 511
16/12/2015 89.31p 92.00p 87.38p 88.57p 263107
15/12/2015 90.86p 92.15p 89.89p 91.26p 49952
14/12/2015 91.02p 92.66p 91.02p 92.00p 2708
11/12/2015 92.91p 93.95p 90.88p 91.51p 16389
10/12/2015 91.02p 94.31p 91.02p 92.00p 36650
09/12/2015 90.28p 93.28p 90.04p 91.02p 175314
08/12/2015 90.04p 91.02p 88.08p 90.53p 248447
07/12/2015 91.02p 93.52p 91.02p 92.98p 67135
04/12/2015 92.98p 93.92p 91.51p 92.98p 59673
03/12/2015 94.65p 94.65p 93.68p 93.95p 7283
02/12/2015 93.47p 93.95p 93.47p 93.95p 4426
01/12/2015 93.39p 93.95p 93.39p 93.95p 894
30/11/2015 93.21p 94.52p 93.21p 93.95p 11768
27/11/2015 93.29p 93.95p 93.29p 93.95p 15327
26/11/2015 91.64p 93.95p 91.64p 93.95p 1754
25/11/2015 93.56p 93.71p 92.98p 93.71p 9605
24/11/2015 94.37p 94.37p 93.05p 93.47p 4231
23/11/2015 90.04p 91.51p 90.04p 91.51p 4391
20/11/2015 91.61p 92.00p 91.61p 92.00p 3627
19/11/2015 91.61p 92.47p 91.61p 92.00p 4087
18/11/2015 91.02p 92.26p 90.92p 92.00p 27123
17/11/2015 91.61p 92.27p 91.61p 92.00p 856
16/11/2015 91.92p 92.49p 90.22p 91.51p 41217
13/11/2015 92.36p 92.36p 90.80p 91.51p 403
12/11/2015 91.02p 91.14p 90.04p 90.41p 38143
11/11/2015 92.00p 92.00p 90.16p 91.02p 116881
10/11/2015 88.08p 93.94p 88.08p 92.00p 72357
09/11/2015 93.95p 94.93p 93.95p 94.93p 108
06/11/2015 94.64p 94.93p 94.44p 94.93p 69566
05/11/2015 93.95p 94.93p 93.95p 94.93p 41578
04/11/2015 93.60p 95.47p 93.60p 94.93p 3159
03/11/2015 94.93p 95.81p 93.88p 93.95p 36586
02/11/2015 92.98p 93.10p 91.51p 93.10p 64409
30/10/2015 91.02p 91.46p 88.42p 89.67p 25204
29/10/2015 89.27p 89.63p 89.06p 89.55p 4259
28/10/2015 88.33p 89.06p 88.08p 89.06p 10617
27/10/2015 88.08p 89.06p 87.22p 89.06p 13454
26/10/2015 88.08p 88.33p 87.61p 88.33p 6994
23/10/2015 89.06p 89.06p 86.12p 87.47p 19320
22/10/2015 89.79p 90.04p 86.62p 88.82p 71799
21/10/2015 92.00p 92.21p 86.77p 88.08p 67857
20/10/2015 92.98p 92.98p 90.28p 91.39p 47500
19/10/2015 90.98p 92.49p 90.56p 92.49p 3132
16/10/2015 92.98p 93.95p 92.98p 93.47p 11002
15/10/2015 94.93p 94.93p 92.98p 93.95p 3817
14/10/2015 95.91p 95.91p 92.68p 93.95p 13889
13/10/2015 95.91p 95.91p 93.62p 93.95p 25755
12/10/2015 95.91p 95.91p 94.44p 94.44p 2044
09/10/2015 95.91p 97.17p 93.92p 94.44p 7828
08/10/2015 96.52p 98.84p 94.44p 95.42p 33153
07/10/2015 97.87p 98.06p 93.40p 94.44p 15294
06/10/2015 95.15p 96.89p 95.15p 96.40p 4150
05/10/2015 97.87p 96.89p 96.89p 96.89p 0
02/10/2015 97.87p 97.87p 96.89p 96.89p 18623
01/10/2015 99.83p 99.83p 96.89p 96.89p 28861
30/09/2015 97.80p 99.89p 97.80p 98.85p 20955
29/09/2015 98.11p 99.34p 98.11p 99.34p 26478
28/09/2015 99.83p 99.83p 98.58p 99.58p 32671
25/09/2015 100.81p 100.81p 97.99p 99.34p 37025
24/09/2015 98.11p 100.27p 97.87p 97.87p 11363
23/09/2015 98.11p 100.81p 98.11p 98.11p 25959
22/09/2015 100.07p 101.33p 98.11p 98.97p 184453
21/09/2015 99.51p 99.83p 97.87p 99.83p 4313
18/09/2015 98.11p 101.33p 97.87p 97.87p 36964
17/09/2015 99.34p 100.81p 99.10p 99.83p 20021
16/09/2015 101.78p 101.78p 98.11p 99.83p 4585
15/09/2015 102.11p 105.45p 101.79p 103.25p 36792
14/09/2015 102.11p 104.23p 102.11p 104.23p 5341
11/09/2015 103.74p 104.23p 103.74p 104.23p 758
10/09/2015 103.36p 103.36p 101.64p 102.76p 36070
09/09/2015 105.45p 105.45p 100.81p 102.27p 105738
08/09/2015 102.37p 104.03p 102.37p 103.25p 4851
07/09/2015 103.25p 103.60p 101.78p 103.25p 9752
04/09/2015 101.78p 104.23p 101.78p 103.25p 49887
03/09/2015 103.84p 103.84p 101.88p 103.25p 5050
02/09/2015 101.78p 103.25p 103.25p 103.25p 0
01/09/2015 101.78p 103.87p 101.78p 103.25p 27218
28/08/2015 102.37p 103.25p 102.37p 103.25p 22808
27/08/2015 103.78p 104.52p 101.78p 103.25p 13811
26/08/2015 102.57p 103.74p 101.78p 103.25p 10662
25/08/2015 99.13p 103.74p 99.13p 103.74p 33716
24/08/2015 109.29p 109.29p 97.87p 101.29p 124353
21/08/2015 108.41p 109.37p 105.30p 106.19p 10691
20/08/2015 103.01p 109.10p 103.01p 106.68p 15099
19/08/2015 104.48p 105.40p 104.48p 105.21p 1788
18/08/2015 103.74p 105.51p 103.74p 104.72p 3484
17/08/2015 103.84p 105.69p 103.84p 104.72p 14107
14/08/2015 107.13p 107.13p 103.43p 104.23p 7695
13/08/2015 102.77p 105.48p 102.77p 103.74p 12527
12/08/2015 105.42p 105.43p 102.93p 103.25p 8047
11/08/2015 105.42p 105.42p 102.76p 103.01p 8841
10/08/2015 101.05p 105.45p 101.05p 102.76p 13333
07/08/2015 103.99p 105.97p 103.65p 104.72p 28954
06/08/2015 103.74p 104.65p 102.94p 103.99p 29645
05/08/2015 102.76p 103.38p 100.07p 102.76p 30072
04/08/2015 100.81p 100.81p 98.87p 100.81p 34369
03/08/2015 98.87p 99.34p 98.87p 99.34p 36
31/07/2015 100.07p 102.03p 99.34p 99.34p 6810
30/07/2015 102.69p 102.70p 102.03p 102.03p 1494
29/07/2015 102.38p 104.22p 101.04p 102.52p 14949
28/07/2015 99.58p 100.81p 99.34p 100.32p 108739
27/07/2015 99.08p 99.84p 98.85p 98.85p 20750
24/07/2015 99.25p 99.45p 98.66p 98.85p 8448
23/07/2015 99.25p 100.22p 98.85p 98.85p 17214
22/07/2015 99.84p 99.84p 98.85p 99.09p 4598
21/07/2015 99.83p 99.83p 98.78p 98.85p 15769
20/07/2015 99.83p 100.79p 96.55p 99.46p 42966
17/07/2015 95.91p 99.02p 95.91p 95.91p 86769
16/07/2015 94.56p 94.57p 94.44p 94.57p 0
15/07/2015 94.56p 94.93p 92.49p 94.44p 25866
14/07/2015 92.49p 94.45p 91.49p 92.49p 35551
13/07/2015 92.98p 92.98p 91.64p 92.00p 2662
10/07/2015 92.64p 92.64p 91.02p 92.00p 1802
09/07/2015 92.98p 92.98p 91.02p 91.02p 2463
08/07/2015 92.98p 92.98p 90.48p 91.02p 894
07/07/2015 92.00p 92.23p 89.06p 89.06p 34287
06/07/2015 92.49p 92.49p 89.95p 91.02p 13197
03/07/2015 90.55p 90.55p 90.04p 90.53p 40897
02/07/2015 92.98p 92.98p 90.70p 91.02p 21741
01/07/2015 92.78p 92.78p 90.70p 91.02p 9596
30/06/2015 92.98p 92.98p 90.09p 91.02p 14764
29/06/2015 91.51p 91.51p 89.54p 90.16p 10236
26/06/2015 92.24p 94.21p 90.53p 91.51p 31695
25/06/2015 91.02p 92.00p 89.94p 92.00p 48486
24/06/2015 92.98p 92.98p 89.02p 91.02p 28209
23/06/2015 92.98p 92.98p 88.08p 88.08p 53877
22/06/2015 92.98p 93.95p 91.04p 91.26p 6189911
19/06/2015 94.93p 94.93p 86.12p 90.53p 112841
18/06/2015 92.00p 97.87p 89.06p 90.04p 6608122
17/06/2015 99.34p 99.34p 96.16p 97.01p 41008
16/06/2015 99.58p 99.58p 97.38p 97.62p 25351

*Close Price adjusted for both dividends and splits