Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/06/2015 99.58p 99.58p 96.86p 97.75p 4382
12/06/2015 99.83p 99.83p 98.17p 98.60p 10727
11/06/2015 99.58p 99.83p 96.65p 97.87p 17427
10/06/2015 99.58p 99.58p 98.28p 98.73p 25382
09/06/2015 99.58p 99.58p 98.26p 98.73p 19374
08/06/2015 99.58p 99.58p 97.87p 98.73p 19926
05/06/2015 99.83p 100.07p 97.87p 98.85p 125372
04/06/2015 100.07p 100.07p 97.87p 97.87p 18093
03/06/2015 100.56p 100.56p 98.30p 98.85p 47132
02/06/2015 100.81p 100.81p 97.87p 97.87p 6512
01/06/2015 100.81p 100.81p 97.87p 97.87p 33539
29/05/2015 100.32p 100.56p 98.75p 99.09p 31599
28/05/2015 100.56p 100.81p 96.16p 98.36p 40545
27/05/2015 102.76p 102.91p 99.83p 99.83p 26608
26/05/2015 102.76p 102.76p 99.19p 99.83p 13613
22/05/2015 104.72p 106.55p 101.29p 101.29p 24047
21/05/2015 105.70p 107.94p 101.18p 105.21p 47160
20/05/2015 103.74p 105.70p 97.00p 101.29p 137557
19/05/2015 96.89p 98.61p 94.19p 95.91p 70495
18/05/2015 94.93p 94.93p 90.98p 92.73p 33597
15/05/2015 93.26p 93.26p 91.02p 92.24p 49595
14/05/2015 90.53p 92.73p 89.31p 90.28p 146253
13/05/2015 90.97p 90.97p 88.87p 90.53p 9288
12/05/2015 88.67p 91.25p 88.08p 89.31p 47623
11/05/2015 91.02p 91.02p 88.08p 88.08p 30521
08/05/2015 89.31p 91.62p 89.31p 89.92p 18926
07/05/2015 91.02p 91.02p 88.46p 90.53p 10226
06/05/2015 89.06p 90.72p 89.06p 89.55p 10932
05/05/2015 91.02p 91.02p 88.45p 90.28p 62781
01/05/2015 91.02p 92.09p 88.08p 88.08p 99033
30/04/2015 89.06p 89.06p 85.31p 86.61p 4087
29/04/2015 88.08p 88.08p 84.17p 84.17p 25406
28/04/2015 89.06p 89.06p 86.61p 86.61p 2068
27/04/2015 88.08p 88.08p 85.81p 86.12p 62694
24/04/2015 89.55p 89.55p 86.92p 87.84p 11239
23/04/2015 89.55p 89.55p 86.85p 87.84p 23755
22/04/2015 88.08p 88.08p 85.83p 86.61p 105359
21/04/2015 84.17p 86.61p 84.17p 86.61p 0
20/04/2015 84.17p 85.01p 84.17p 84.17p 8034
17/04/2015 86.93p 88.02p 86.69p 87.35p 9815
16/04/2015 86.86p 87.53p 86.86p 87.35p 2231
15/04/2015 86.61p 88.46p 86.61p 86.61p 33541
14/04/2015 88.37p 88.37p 86.37p 88.33p 4894
13/04/2015 88.08p 90.04p 85.39p 87.10p 30397
10/04/2015 88.08p 90.04p 88.08p 88.08p 6213
09/04/2015 88.33p 89.71p 88.08p 89.06p 20800
08/04/2015 84.41p 89.06p 84.41p 88.08p 63527
07/04/2015 85.15p 85.35p 82.45p 85.15p 17620
02/04/2015 83.36p 84.17p 83.04p 84.17p 7343
01/04/2015 86.12p 86.12p 83.04p 84.17p 12331
31/03/2015 82.22p 84.41p 82.22p 83.19p 21689
30/03/2015 82.22p 84.45p 82.22p 83.68p 2552
27/03/2015 82.21p 85.85p 82.21p 82.21p 65292
26/03/2015 82.21p 82.21p 77.81p 81.23p 43052
25/03/2015 78.30p 80.29p 77.56p 79.64p 13767
24/03/2015 81.97p 81.97p 77.79p 79.64p 2268
23/03/2015 78.05p 80.25p 77.87p 79.64p 11002
20/03/2015 82.21p 82.21p 80.25p 80.25p 164761
19/03/2015 80.73p 80.73p 79.17p 80.13p 3458
18/03/2015 81.97p 81.97p 78.05p 79.64p 55421
17/03/2015 82.21p 82.21p 78.30p 80.25p 59522
16/03/2015 82.21p 82.21p 80.48p 80.99p 22189
13/03/2015 80.50p 80.50p 80.25p 80.25p 46993
12/03/2015 80.84p 81.49p 80.25p 80.74p 99929
11/03/2015 80.25p 81.23p 80.25p 81.23p 511
10/03/2015 82.21p 82.21p 80.25p 81.23p 44280
09/03/2015 77.66p 81.43p 77.66p 80.99p 1453
06/03/2015 77.32p 80.50p 77.32p 80.50p 66047
05/03/2015 77.56p 80.25p 77.32p 80.25p 149961
04/03/2015 78.03p 79.76p 77.56p 79.27p 8174
03/03/2015 78.03p 79.76p 78.03p 79.76p 204
02/03/2015 78.03p 79.76p 78.03p 79.76p 409
27/02/2015 78.00p 79.64p 77.56p 79.64p 2259
26/02/2015 77.90p 80.20p 77.24p 79.64p 36712
25/02/2015 78.30p 80.22p 78.15p 79.52p 2844
24/02/2015 79.91p 81.23p 78.88p 79.64p 11635
23/02/2015 82.21p 82.21p 79.71p 80.25p 32918
20/02/2015 82.21p 82.21p 79.06p 79.52p 4538
19/02/2015 81.23p 81.23p 79.30p 79.64p 14223
18/02/2015 81.23p 81.23p 79.52p 79.52p 717
17/02/2015 78.88p 80.74p 78.88p 79.76p 27776
16/02/2015 79.27p 82.21p 77.56p 77.56p 68083
13/02/2015 78.30p 82.51p 74.07p 77.81p 67806
12/02/2015 78.30p 78.30p 71.44p 71.44p 11774
11/02/2015 77.50p 77.74p 74.58p 75.85p 53780
10/02/2015 77.32p 78.30p 74.58p 75.60p 66415
09/02/2015 76.34p 77.81p 76.34p 76.58p 29835
06/02/2015 77.95p 77.95p 76.34p 77.19p 15447
05/02/2015 75.60p 78.30p 75.36p 75.36p 10561
04/02/2015 79.03p 79.03p 76.34p 77.19p 9886
03/02/2015 74.38p 77.45p 74.38p 76.34p 8292
02/02/2015 76.34p 77.32p 75.24p 75.36p 8566
30/01/2015 76.97p 77.46p 76.34p 76.34p 6162
29/01/2015 74.38p 74.63p 73.97p 74.38p 26208
28/01/2015 74.38p 74.48p 72.42p 73.89p 32806
27/01/2015 76.34p 76.34p 73.59p 74.38p 28284
26/01/2015 75.34p 77.81p 74.20p 74.87p 11282
23/01/2015 77.91p 78.22p 75.79p 77.81p 14052
22/01/2015 77.77p 77.81p 75.36p 77.81p 18851
21/01/2015 75.36p 75.91p 75.36p 75.36p 56897
20/01/2015 75.11p 76.68p 74.87p 75.60p 28727
19/01/2015 76.34p 76.83p 73.87p 74.87p 23688
16/01/2015 74.31p 75.36p 74.31p 75.36p 5399
15/01/2015 75.15p 77.46p 75.15p 76.09p 6533
14/01/2015 74.31p 76.09p 74.31p 75.85p 30696
13/01/2015 74.31p 76.69p 74.31p 76.09p 15785
12/01/2015 76.73p 76.73p 73.65p 75.85p 43402
09/01/2015 73.90p 75.10p 73.90p 74.38p 19040
08/01/2015 74.38p 74.38p 73.90p 74.38p 12057
07/01/2015 73.74p 76.34p 73.74p 74.38p 16456
06/01/2015 73.74p 75.36p 73.74p 75.36p 718
05/01/2015 78.05p 78.05p 73.74p 75.36p 29211
02/01/2015 73.48p 75.36p 73.48p 75.36p 1822
31/12/2014 74.31p 76.56p 74.31p 75.36p 4635
30/12/2014 77.46p 77.46p 73.74p 75.36p 1124
29/12/2014 75.85p 77.68p 74.46p 75.85p 20817
24/12/2014 79.27p 79.27p 76.34p 76.34p 0
23/12/2014 79.27p 79.27p 75.85p 79.27p 7795
22/12/2014 80.01p 80.01p 76.34p 79.27p 11199
19/12/2014 76.29p 78.05p 76.29p 77.32p 34165
18/12/2014 75.44p 78.54p 75.44p 77.32p 3311
17/12/2014 78.54p 78.54p 75.85p 77.56p 4708
16/12/2014 75.25p 78.58p 75.25p 77.32p 2948
15/12/2014 78.58p 78.59p 74.38p 77.56p 8020
12/12/2014 74.63p 78.78p 74.38p 74.38p 15919
11/12/2014 77.32p 80.00p 74.38p 74.87p 97352
10/12/2014 79.03p 80.25p 78.98p 80.25p 9675
09/12/2014 78.30p 78.30p 77.81p 77.81p 638
08/12/2014 79.27p 79.57p 77.48p 78.30p 167430
05/12/2014 73.65p 85.15p 73.65p 78.54p 103281
04/12/2014 78.05p 78.05p 73.65p 75.36p 25396
03/12/2014 70.71p 76.54p 70.71p 73.40p 17761
02/12/2014 71.69p 74.38p 69.49p 71.44p 33973
01/12/2014 68.75p 73.79p 68.75p 71.44p 22350
28/11/2014 77.32p 77.32p 70.47p 70.47p 142846
27/11/2014 76.22p 77.81p 73.40p 77.81p 14661
26/11/2014 76.34p 78.78p 73.40p 73.40p 9486
25/11/2014 83.19p 83.19p 76.34p 76.34p 47943
24/11/2014 72.67p 81.72p 72.42p 79.27p 97015
21/11/2014 70.71p 75.54p 70.71p 71.20p 25396
20/11/2014 70.22p 73.30p 70.22p 70.47p 4844
19/11/2014 71.20p 72.55p 70.47p 70.47p 3603
18/11/2014 71.20p 73.79p 70.78p 70.96p 43822
17/11/2014 68.75p 72.61p 68.75p 70.96p 28672
14/11/2014 71.93p 72.42p 68.75p 70.47p 12874
13/11/2014 68.51p 70.69p 68.46p 69.49p 24689
12/11/2014 68.51p 71.99p 68.51p 68.51p 4978
11/11/2014 71.05p 72.18p 70.34p 70.96p 8485
10/11/2014 71.54p 71.88p 69.17p 70.34p 4781
07/11/2014 69.88p 71.35p 69.00p 70.47p 6101
06/11/2014 68.51p 70.86p 67.29p 69.00p 39505
05/11/2014 71.25p 71.25p 69.00p 70.22p 16069
04/11/2014 70.22p 73.40p 68.51p 68.51p 34810
03/11/2014 73.63p 76.27p 72.38p 72.42p 25134
31/10/2014 74.39p 76.27p 72.91p 74.38p 16141
30/10/2014 73.65p 77.07p 73.16p 73.16p 15434
29/10/2014 75.36p 79.03p 73.65p 73.65p 29762
28/10/2014 73.40p 77.71p 73.40p 76.34p 32875
27/10/2014 73.40p 78.05p 70.47p 75.97p 77751
24/10/2014 68.75p 73.40p 68.75p 73.40p 23431
23/10/2014 69.73p 72.72p 69.49p 69.49p 12747
22/10/2014 70.47p 73.11p 70.47p 70.83p 25574
21/10/2014 69.98p 73.21p 68.75p 71.44p 43305
20/10/2014 68.02p 71.44p 66.45p 69.00p 117556
17/10/2014 65.57p 66.60p 62.70p 65.82p 64100
16/10/2014 63.61p 63.61p 61.17p 61.17p 33552
15/10/2014 64.59p 65.08p 63.20p 63.61p 21722
14/10/2014 65.33p 65.57p 62.88p 65.33p 21022
13/10/2014 65.33p 65.33p 63.13p 65.08p 12865
10/10/2014 63.13p 64.10p 63.09p 64.10p 15305
09/10/2014 65.07p 65.35p 63.13p 64.59p 98798
08/10/2014 63.86p 66.55p 61.66p 66.55p 54858
07/10/2014 64.61p 67.12p 64.61p 66.06p 6427
06/10/2014 65.62p 66.06p 64.56p 66.06p 8026
03/10/2014 63.13p 65.82p 63.13p 65.82p 6836
02/10/2014 63.61p 67.06p 63.01p 66.55p 57163
01/10/2014 66.80p 66.80p 65.57p 65.57p 6816
30/09/2014 67.02p 68.51p 67.02p 68.51p 1135
29/09/2014 67.53p 69.49p 67.53p 68.51p 3964
26/09/2014 69.73p 69.73p 69.49p 69.49p 10218
25/09/2014 68.51p 70.86p 68.51p 69.49p 3576
24/09/2014 68.98p 69.98p 69.24p 69.24p 0
23/09/2014 68.98p 69.98p 68.98p 69.98p 1
22/09/2014 70.39p 70.39p 68.98p 69.98p 5756
19/09/2014 68.80p 70.86p 68.80p 69.98p 2841
18/09/2014 68.80p 70.86p 68.51p 69.98p 13741
17/09/2014 68.51p 69.12p 68.51p 68.51p 14916
16/09/2014 68.75p 70.91p 68.51p 68.51p 4721
15/09/2014 68.75p 70.66p 68.51p 68.51p 6956
12/09/2014 68.75p 69.98p 69.00p 69.98p 0
11/09/2014 68.75p 70.47p 68.75p 69.00p 23432
10/09/2014 70.47p 70.47p 68.51p 68.51p 21561
09/09/2014 68.75p 71.44p 68.75p 69.98p 56737
08/09/2014 68.75p 70.48p 68.51p 68.51p 20636
05/09/2014 68.75p 70.87p 68.51p 68.51p 21437
04/09/2014 65.82p 69.29p 65.57p 65.57p 165849
03/09/2014 68.51p 69.23p 65.57p 65.57p 18747
02/09/2014 66.55p 68.61p 66.55p 68.51p 36039
01/09/2014 66.55p 69.49p 66.55p 68.51p 613
29/08/2014 66.31p 68.61p 66.31p 66.55p 15411

*Close Price adjusted for both dividends and splits