Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/08/2014 66.31p 68.21p 66.06p 66.06p 18234
27/08/2014 64.84p 67.64p 64.84p 66.06p 31378
26/08/2014 63.86p 67.04p 63.86p 64.59p 16576
22/08/2014 63.86p 66.75p 63.86p 63.86p 11736
21/08/2014 63.86p 66.64p 63.86p 63.86p 36043
20/08/2014 63.86p 65.02p 63.04p 63.37p 22537
19/08/2014 60.43p 65.08p 60.43p 63.61p 763496
18/08/2014 61.66p 61.66p 57.41p 58.23p 86242
15/08/2014 58.97p 60.68p 58.82p 60.68p 19611
14/08/2014 59.13p 60.78p 59.13p 60.19p 23313
13/08/2014 59.83p 59.83p 58.72p 59.82p 999
12/08/2014 58.72p 60.05p 57.41p 59.21p 68148
11/08/2014 61.66p 61.85p 58.72p 59.21p 50216
08/08/2014 61.41p 61.66p 59.70p 61.66p 20761
07/08/2014 61.66p 64.99p 60.68p 60.68p 96495
06/08/2014 65.82p 65.82p 61.92p 62.88p 39549
05/08/2014 67.29p 67.29p 62.90p 63.49p 55525
04/08/2014 64.59p 65.57p 63.61p 64.10p 5490
01/08/2014 63.86p 66.43p 63.61p 65.08p 77520
31/07/2014 63.61p 65.82p 63.61p 65.82p 6948
30/07/2014 63.96p 65.81p 63.96p 65.33p 3773
29/07/2014 67.29p 67.53p 63.61p 63.61p 61914
28/07/2014 68.26p 69.49p 65.57p 67.04p 99977
25/07/2014 71.44p 71.44p 66.55p 69.49p 47074
24/07/2014 69.24p 69.49p 66.55p 68.51p 38346
23/07/2014 69.24p 69.49p 66.80p 69.49p 664
22/07/2014 69.24p 69.88p 66.80p 69.49p 12396
21/07/2014 69.00p 71.44p 67.15p 69.00p 38785
18/07/2014 72.06p 73.40p 70.07p 71.44p 6758
17/07/2014 71.93p 74.80p 69.02p 73.40p 53783
16/07/2014 71.98p 73.16p 71.98p 73.16p 511
15/07/2014 72.02p 72.67p 71.93p 72.67p 6170
14/07/2014 72.67p 73.40p 71.93p 71.93p 7896
11/07/2014 72.76p 74.38p 72.71p 73.40p 3347
10/07/2014 72.52p 75.36p 72.52p 74.38p 0
09/07/2014 72.52p 75.36p 72.52p 74.87p 766
08/07/2014 75.11p 75.36p 72.42p 75.36p 21355
07/07/2014 72.89p 74.87p 72.89p 74.87p 26436
04/07/2014 74.38p 74.38p 72.62p 74.38p 17562
03/07/2014 72.67p 73.40p 72.18p 72.42p 119570
02/07/2014 72.95p 74.99p 72.95p 74.99p 1416
01/07/2014 72.67p 74.99p 72.67p 74.99p 3883
30/06/2014 75.64p 75.75p 72.67p 74.99p 16233
27/06/2014 77.07p 77.07p 72.42p 74.99p 24233
26/06/2014 72.76p 75.36p 72.66p 74.87p 11685
25/06/2014 72.95p 74.87p 72.93p 74.87p 0
24/06/2014 72.95p 74.87p 72.93p 74.87p 2238
23/06/2014 73.94p 74.87p 73.94p 74.87p 2554
20/06/2014 75.36p 75.85p 75.36p 75.85p 1086
19/06/2014 74.02p 75.36p 74.02p 75.36p 0
18/06/2014 74.02p 75.36p 74.02p 75.36p 1124
17/06/2014 74.19p 75.85p 74.19p 75.85p 3125
16/06/2014 74.17p 75.85p 74.08p 75.85p 0
13/06/2014 74.17p 75.85p 74.08p 75.36p 1798
12/06/2014 74.17p 75.85p 74.17p 75.85p 199
11/06/2014 77.54p 77.54p 75.85p 75.85p 189
10/06/2014 77.56p 77.56p 74.17p 75.85p 7771
09/06/2014 74.17p 75.85p 74.17p 75.85p 2044
06/06/2014 74.17p 75.85p 74.17p 75.85p 3065
05/06/2014 74.17p 76.83p 74.17p 75.85p 30100
04/06/2014 74.17p 78.05p 74.17p 75.73p 4394
03/06/2014 77.81p 78.05p 74.17p 78.05p 6182
02/06/2014 78.30p 78.30p 74.16p 78.30p 15734
30/05/2014 78.05p 78.05p 74.12p 78.05p 7465
29/05/2014 76.40p 76.40p 75.85p 75.85p 418
28/05/2014 75.17p 76.58p 75.17p 75.85p 3315
27/05/2014 75.17p 75.85p 75.17p 75.85p 204
23/05/2014 76.47p 76.83p 73.65p 75.85p 0
22/05/2014 76.47p 76.83p 73.65p 76.34p 8669
21/05/2014 73.65p 76.09p 72.91p 73.65p 14409
20/05/2014 76.51p 76.51p 75.11p 76.09p 3495
19/05/2014 76.09p 76.09p 73.87p 75.11p 15027
16/05/2014 76.34p 78.54p 75.85p 75.85p 5109
15/05/2014 78.98p 78.98p 76.55p 78.54p 1317
14/05/2014 76.54p 78.54p 76.54p 78.54p 2299
13/05/2014 78.83p 78.83p 78.54p 78.54p 2044
12/05/2014 76.54p 78.54p 76.54p 78.54p 2469
09/05/2014 76.54p 78.54p 76.54p 78.54p 1539
08/05/2014 78.30p 78.42p 76.45p 77.56p 44518
07/05/2014 78.30p 78.42p 78.30p 78.42p 1906
06/05/2014 78.54p 79.76p 77.81p 78.54p 18987
02/05/2014 76.78p 77.81p 76.78p 77.81p 4603
01/05/2014 76.78p 79.16p 76.55p 78.54p 8727
30/04/2014 79.27p 79.34p 78.54p 78.54p 4842
29/04/2014 78.30p 79.03p 76.40p 79.03p 55578
28/04/2014 76.70p 78.54p 76.70p 78.54p 2033
25/04/2014 78.93p 78.93p 78.54p 78.54p 614
24/04/2014 76.34p 78.54p 76.34p 78.54p 3886
23/04/2014 78.93p 78.93p 76.70p 78.54p 4240
22/04/2014 76.70p 78.93p 76.70p 78.54p 1083
17/04/2014 78.30p 78.54p 78.30p 78.54p 8616
16/04/2014 76.42p 78.54p 76.42p 78.54p 1338
15/04/2014 76.38p 77.59p 76.38p 77.32p 7714
14/04/2014 76.42p 79.04p 76.38p 77.32p 7831
11/04/2014 77.56p 78.78p 77.32p 77.32p 23550
10/04/2014 79.46p 79.46p 77.56p 78.78p 18770
09/04/2014 77.32p 78.30p 76.58p 77.56p 106252
08/04/2014 77.32p 78.54p 76.38p 77.32p 114836
07/04/2014 78.30p 79.00p 77.43p 78.54p 36485
04/04/2014 77.56p 78.98p 77.56p 78.30p 98452
03/04/2014 79.27p 82.51p 78.30p 78.30p 25345
02/04/2014 81.23p 81.88p 79.27p 81.23p 62153
01/04/2014 80.91p 80.91p 79.18p 79.76p 1310
31/03/2014 79.06p 80.79p 79.03p 79.76p 12749
28/03/2014 80.25p 80.25p 78.41p 79.89p 61039
27/03/2014 77.32p 78.95p 77.25p 78.78p 72681
26/03/2014 77.30p 79.76p 76.93p 78.30p 14753
25/03/2014 76.58p 78.54p 76.58p 78.30p 4098
24/03/2014 79.71p 79.71p 77.34p 78.17p 241
21/03/2014 78.33p 79.42p 78.10p 78.91p 27351
20/03/2014 78.30p 80.68p 78.20p 78.91p 3713
19/03/2014 78.10p 78.78p 78.10p 78.78p 3189
18/03/2014 78.10p 80.01p 78.10p 78.78p 10218
17/03/2014 78.10p 79.89p 78.10p 78.91p 8720
14/03/2014 79.85p 79.85p 77.32p 78.91p 73312
13/03/2014 78.30p 80.09p 77.56p 77.56p 41958
12/03/2014 77.81p 79.96p 77.81p 79.27p 10547
11/03/2014 78.54p 80.87p 78.30p 78.30p 22665
10/03/2014 78.78p 80.25p 77.95p 78.05p 51040
07/03/2014 77.81p 78.64p 77.81p 77.81p 10728
06/03/2014 78.02p 79.04p 77.95p 78.30p 11361
05/03/2014 78.05p 79.66p 78.05p 78.78p 20033
04/03/2014 77.81p 78.64p 77.81p 78.30p 14484
03/03/2014 77.81p 78.54p 77.81p 78.54p 34921
28/02/2014 77.32p 79.27p 76.09p 77.81p 79243
27/02/2014 75.36p 78.05p 75.36p 76.09p 71902
26/02/2014 76.00p 77.32p 75.45p 75.85p 7719
25/02/2014 78.60p 78.69p 75.98p 77.32p 11789
24/02/2014 76.02p 78.78p 75.85p 77.32p 4530
21/02/2014 78.48p 78.74p 76.74p 77.56p 18632
20/02/2014 76.58p 78.52p 75.81p 77.81p 12399
19/02/2014 78.69p 78.69p 77.32p 77.32p 613
18/02/2014 78.05p 79.76p 75.98p 76.34p 103917
17/02/2014 79.76p 79.76p 75.47p 79.76p 110181
14/02/2014 76.09p 79.06p 74.36p 77.56p 158753
13/02/2014 75.85p 75.85p 72.58p 75.85p 65252
12/02/2014 74.38p 74.38p 72.42p 73.89p 93621
11/02/2014 76.09p 76.09p 72.42p 74.01p 10225
10/02/2014 75.36p 76.83p 73.48p 73.89p 57964
07/02/2014 76.09p 77.07p 75.96p 76.34p 12933
06/02/2014 76.75p 77.70p 75.96p 77.07p 3436
05/02/2014 76.19p 78.30p 76.19p 77.07p 4086
04/02/2014 77.07p 78.44p 74.38p 78.30p 34452
03/02/2014 75.36p 76.58p 73.50p 74.38p 32436
31/01/2014 76.34p 76.44p 74.74p 75.60p 17861
30/01/2014 74.53p 76.35p 74.53p 75.11p 25786
29/01/2014 77.07p 77.07p 73.40p 74.87p 39601
28/01/2014 77.07p 77.07p 73.65p 76.34p 65765
27/01/2014 78.05p 78.30p 74.67p 78.30p 32502
24/01/2014 70.71p 78.78p 67.23p 75.85p 78069
23/01/2014 78.30p 79.76p 78.30p 78.78p 25585
22/01/2014 78.30p 80.76p 78.30p 79.76p 19335
21/01/2014 78.30p 79.76p 76.67p 79.76p 12195
20/01/2014 78.54p 81.23p 78.34p 79.76p 60675
17/01/2014 78.75p 80.74p 78.30p 80.74p 16870
16/01/2014 78.54p 81.72p 78.54p 80.74p 1287
15/01/2014 82.01p 82.76p 80.29p 81.72p 22263
14/01/2014 80.76p 81.72p 80.25p 81.72p 3267
13/01/2014 78.54p 80.52p 78.30p 80.25p 19350
10/01/2014 80.74p 81.72p 80.55p 81.72p 13955
09/01/2014 78.98p 81.72p 78.78p 81.72p 7659
08/01/2014 78.76p 82.21p 78.76p 80.74p 14063
07/01/2014 81.97p 82.21p 78.30p 82.21p 24503
06/01/2014 78.63p 82.42p 78.54p 80.74p 42803
03/01/2014 78.30p 79.52p 78.30p 79.52p 6459
02/01/2014 78.54p 80.74p 78.30p 78.30p 8996
31/12/2013 82.50p 82.50p 78.54p 80.74p 8773
30/12/2013 78.54p 80.74p 78.54p 80.74p 3167
27/12/2013 81.23p 83.92p 80.74p 80.74p 74188
24/12/2013 82.21p 83.67p 82.21p 83.19p 11635
23/12/2013 82.56p 84.83p 82.56p 83.19p 8398
20/12/2013 83.67p 83.67p 82.56p 83.19p 4451
19/12/2013 84.90p 84.90p 82.56p 83.19p 5640
18/12/2013 84.83p 84.83p 82.56p 83.19p 3831
17/12/2013 84.17p 84.90p 82.94p 83.19p 7249
16/12/2013 84.83p 85.08p 82.50p 82.94p 9033
13/12/2013 83.19p 84.84p 81.72p 83.19p 24752
12/12/2013 81.72p 84.68p 81.72p 81.72p 5169
11/12/2013 82.90p 83.19p 82.75p 83.19p 19445
10/12/2013 85.15p 85.15p 82.80p 83.19p 22612
09/12/2013 82.21p 84.66p 82.21p 83.19p 46434
06/12/2013 82.21p 83.19p 82.21p 83.19p 3464
05/12/2013 83.76p 83.76p 82.21p 83.19p 23361
04/12/2013 82.21p 84.17p 82.21p 83.19p 16291
03/12/2013 83.19p 84.59p 81.43p 83.19p 29675
02/12/2013 81.82p 83.68p 81.82p 83.19p 11562
29/11/2013 81.62p 83.19p 81.59p 83.19p 12210
28/11/2013 83.68p 83.68p 82.03p 83.19p 9834
27/11/2013 83.19p 83.19p 82.03p 83.19p 5104
26/11/2013 81.82p 83.80p 81.82p 83.19p 0
25/11/2013 81.82p 83.80p 81.82p 82.70p 17509
22/11/2013 82.03p 83.19p 82.03p 83.19p 1594
21/11/2013 81.64p 83.82p 81.64p 83.19p 12591
20/11/2013 83.76p 83.76p 81.80p 83.19p 1692
19/11/2013 82.80p 83.19p 81.62p 82.94p 3066
18/11/2013 81.43p 83.68p 81.43p 83.19p 9961
15/11/2013 84.32p 84.85p 82.84p 83.68p 38628
14/11/2013 82.84p 85.15p 82.21p 83.68p 23545
13/11/2013 82.21p 85.10p 79.76p 82.21p 36647
12/11/2013 80.25p 80.25p 78.69p 79.76p 2340

*Close Price adjusted for both dividends and splits