Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/11/2013 80.06p 80.26p 78.69p 79.76p 7770
08/11/2013 79.27p 79.52p 78.31p 79.27p 39361
07/11/2013 81.23p 81.23p 78.79p 79.89p 9332
06/11/2013 78.30p 79.27p 78.30p 79.27p 111169
05/11/2013 79.27p 79.47p 78.39p 79.27p 10554
04/11/2013 76.58p 78.88p 76.34p 78.78p 15259
01/11/2013 78.54p 79.24p 76.34p 76.34p 95871
31/10/2013 78.54p 78.54p 76.73p 78.30p 31386
30/10/2013 77.32p 78.88p 76.93p 78.05p 20494
29/10/2013 78.88p 78.88p 76.88p 78.05p 5909
28/10/2013 76.74p 78.05p 76.74p 78.05p 13149
25/10/2013 76.74p 78.05p 76.74p 78.05p 3663
24/10/2013 78.78p 78.78p 76.34p 78.05p 14308
23/10/2013 76.66p 78.05p 76.66p 78.05p 9577
22/10/2013 76.66p 79.08p 76.66p 78.05p 12062
21/10/2013 76.34p 79.34p 76.34p 78.05p 34163
18/10/2013 78.37p 79.03p 78.37p 79.03p 3062
17/10/2013 78.37p 79.76p 77.07p 79.03p 14857
16/10/2013 78.36p 78.36p 77.07p 77.07p 2551
15/10/2013 78.82p 78.82p 75.60p 77.07p 258846
14/10/2013 77.48p 78.30p 75.70p 76.83p 12758
11/10/2013 77.00p 77.81p 75.70p 77.07p 29121
10/10/2013 75.70p 78.30p 75.70p 77.07p 3783
09/10/2013 75.95p 77.81p 75.67p 77.07p 12221
08/10/2013 75.95p 77.81p 75.95p 77.81p 998
07/10/2013 76.88p 79.40p 75.95p 77.32p 24190
04/10/2013 80.98p 80.98p 76.88p 78.78p 31084
03/10/2013 77.32p 78.78p 77.29p 78.78p 29122
02/10/2013 78.30p 78.66p 77.12p 78.66p 16067
01/10/2013 78.00p 78.00p 77.04p 77.32p 1674
30/09/2013 76.87p 78.30p 76.87p 77.32p 78272
27/09/2013 78.30p 79.76p 76.83p 77.32p 33209
26/09/2013 76.83p 77.81p 76.83p 77.81p 1366
25/09/2013 80.01p 80.25p 76.58p 80.25p 27561
24/09/2013 79.26p 79.26p 77.81p 78.78p 3576
23/09/2013 76.34p 79.40p 76.34p 77.81p 14964
20/09/2013 75.60p 80.25p 75.36p 75.60p 6010
19/09/2013 77.32p 78.78p 77.19p 78.78p 24176
18/09/2013 80.45p 80.45p 77.32p 78.78p 4752
17/09/2013 77.32p 80.25p 77.32p 78.78p 15327
16/09/2013 79.90p 79.90p 78.78p 78.78p 8097
13/09/2013 77.32p 80.50p 77.32p 80.50p 36693
12/09/2013 78.02p 78.57p 78.00p 78.30p 12386
11/09/2013 78.30p 78.78p 78.19p 78.30p 22616
10/09/2013 77.84p 79.18p 77.84p 78.30p 14918
09/09/2013 78.30p 79.53p 78.30p 78.78p 19805
06/09/2013 78.30p 79.74p 78.30p 79.27p 84129
05/09/2013 78.39p 80.11p 78.39p 79.52p 5942
04/09/2013 78.39p 79.52p 78.39p 79.52p 7101
03/09/2013 78.39p 79.52p 78.39p 79.52p 4884
02/09/2013 78.39p 79.52p 78.39p 79.52p 738
30/08/2013 80.35p 80.35p 78.39p 79.15p 15746
29/08/2013 78.48p 79.52p 78.48p 79.52p 1226
28/08/2013 78.39p 80.74p 78.39p 79.52p 11965
27/08/2013 78.64p 80.74p 78.64p 80.74p 1175
23/08/2013 78.64p 80.74p 78.64p 80.74p 1994
22/08/2013 79.62p 81.33p 79.62p 80.74p 23153
21/08/2013 80.35p 80.35p 79.27p 80.25p 13334
20/08/2013 78.88p 80.74p 78.74p 80.74p 8807
19/08/2013 79.27p 80.74p 78.78p 80.74p 15331
16/08/2013 80.35p 80.35p 79.27p 79.76p 22789
15/08/2013 79.27p 79.76p 79.27p 79.76p 1747
14/08/2013 79.18p 80.74p 79.18p 79.76p 20406
13/08/2013 80.25p 80.25p 78.78p 79.76p 8024
12/08/2013 78.30p 79.97p 77.32p 78.78p 51545
09/08/2013 78.30p 79.05p 77.32p 78.30p 4423
08/08/2013 79.27p 79.27p 77.32p 78.30p 4915
07/08/2013 77.32p 79.27p 77.32p 78.78p 15887
06/08/2013 77.32p 81.23p 76.45p 78.30p 67365
05/08/2013 78.30p 81.23p 77.22p 81.23p 34277
02/08/2013 77.81p 80.45p 77.56p 78.78p 7921
01/08/2013 77.81p 78.78p 77.81p 78.78p 5155
31/07/2013 79.76p 79.76p 76.34p 78.78p 229061
30/07/2013 78.30p 82.11p 76.34p 76.34p 28682
29/07/2013 79.37p 80.74p 79.27p 80.74p 31814
26/07/2013 80.64p 82.85p 80.64p 81.72p 37547
25/07/2013 80.64p 81.23p 80.64p 81.23p 2717
24/07/2013 79.32p 80.74p 78.54p 80.74p 16219
23/07/2013 78.54p 79.32p 78.54p 78.54p 5550
22/07/2013 80.25p 81.71p 78.30p 78.30p 11019
19/07/2013 79.32p 80.74p 79.32p 80.74p 25544
18/07/2013 79.32p 80.74p 79.32p 80.74p 8239
17/07/2013 81.71p 81.71p 80.74p 80.74p 1811
16/07/2013 79.29p 81.23p 78.30p 80.74p 41857
15/07/2013 82.14p 82.14p 78.30p 78.30p 30521
12/07/2013 79.27p 80.74p 78.64p 80.74p 11477
11/07/2013 78.78p 81.98p 78.78p 80.74p 13825
10/07/2013 83.19p 83.19p 78.83p 81.23p 1514
09/07/2013 79.27p 80.86p 78.30p 80.86p 25509
08/07/2013 80.25p 80.64p 78.39p 79.52p 16563
05/07/2013 78.39p 80.74p 78.39p 78.78p 7732
04/07/2013 78.39p 79.76p 78.39p 79.76p 1179
03/07/2013 80.25p 80.25p 78.39p 79.76p 2382
02/07/2013 78.39p 79.76p 78.30p 79.76p 20267
01/07/2013 80.15p 80.15p 78.30p 79.76p 17783
28/06/2013 79.27p 83.19p 78.30p 79.76p 24901
27/06/2013 78.54p 83.19p 71.20p 83.19p 104832
26/06/2013 79.69p 80.74p 79.69p 80.74p 7584
25/06/2013 82.70p 82.70p 80.25p 80.74p 22173
24/06/2013 79.46p 80.74p 79.46p 80.74p 4960
21/06/2013 79.47p 81.38p 79.42p 80.74p 0
20/06/2013 79.47p 81.38p 79.42p 80.25p 24218
19/06/2013 79.76p 80.74p 78.54p 80.74p 7535
18/06/2013 78.54p 82.94p 78.30p 78.54p 14413
17/06/2013 82.94p 83.19p 79.76p 83.19p 17677
14/06/2013 82.21p 83.19p 78.30p 78.30p 31798
13/06/2013 79.27p 82.43p 79.08p 79.27p 56760
12/06/2013 79.78p 81.83p 79.76p 79.76p 35750
11/06/2013 79.27p 81.83p 79.27p 80.74p 6298
10/06/2013 80.99p 82.20p 79.46p 80.25p 60505
07/06/2013 76.34p 82.57p 73.84p 80.25p 147347
06/06/2013 78.54p 82.60p 78.30p 78.30p 4929
05/06/2013 79.27p 82.94p 78.54p 80.74p 33215
04/06/2013 78.30p 81.17p 78.30p 78.54p 50545
03/06/2013 75.36p 78.30p 74.13p 78.30p 46718
31/05/2013 75.77p 75.77p 74.38p 75.36p 9684
30/05/2013 75.75p 75.75p 74.38p 75.36p 5534
29/05/2013 74.38p 75.94p 74.38p 75.36p 9412
28/05/2013 74.38p 75.82p 72.42p 75.36p 28342
24/05/2013 72.42p 78.30p 70.51p 72.42p 160187
23/05/2013 78.07p 79.27p 75.41p 77.81p 59322
22/05/2013 78.06p 79.76p 77.50p 79.76p 20611
21/05/2013 79.03p 79.27p 77.32p 77.32p 91697
20/05/2013 79.03p 80.25p 78.78p 78.78p 81746
17/05/2013 79.03p 80.50p 79.03p 80.50p 7663
16/05/2013 79.03p 81.23p 78.78p 78.78p 11835
15/05/2013 79.03p 79.27p 78.91p 78.91p 5343
14/05/2013 81.23p 82.33p 78.30p 78.30p 45789
13/05/2013 83.68p 83.87p 81.48p 82.33p 27606
10/05/2013 82.36p 82.45p 81.92p 82.45p 18242
09/05/2013 83.14p 83.14p 82.21p 82.21p 511
08/05/2013 83.92p 83.92p 81.92p 82.33p 8419
07/05/2013 82.70p 83.51p 81.84p 81.84p 14298
03/05/2013 81.48p 83.68p 81.48p 82.09p 10452
02/05/2013 81.48p 82.70p 81.48p 82.70p 6483
01/05/2013 80.99p 83.58p 80.99p 82.82p 30464
30/04/2013 80.99p 83.31p 79.37p 83.31p 77813
29/04/2013 80.99p 80.99p 76.91p 79.64p 71523
26/04/2013 76.91p 78.66p 76.91p 78.66p 1771
25/04/2013 76.91p 79.22p 76.91p 78.78p 5188
24/04/2013 76.91p 78.78p 76.91p 78.78p 4832
23/04/2013 77.56p 81.23p 76.90p 78.78p 16511
22/04/2013 81.72p 81.72p 77.57p 81.23p 45694
19/04/2013 78.30p 79.76p 78.30p 79.03p 27643
18/04/2013 80.64p 80.64p 78.31p 79.27p 15771
17/04/2013 79.56p 80.74p 76.88p 80.74p 10337
16/04/2013 78.78p 79.47p 78.78p 78.78p 58299
15/04/2013 79.52p 79.52p 78.78p 78.78p 949
12/04/2013 76.73p 79.56p 76.73p 78.91p 7839
11/04/2013 76.73p 80.22p 76.73p 78.78p 3995
10/04/2013 79.03p 79.76p 76.59p 79.27p 1493575
09/04/2013 78.55p 79.76p 78.38p 79.76p 11642
08/04/2013 77.20p 80.15p 77.20p 79.76p 23502
05/04/2013 78.30p 80.53p 77.32p 78.78p 40014
04/04/2013 79.57p 80.53p 78.78p 78.78p 37169
03/04/2013 77.81p 80.25p 77.81p 79.76p 432830
02/04/2013 75.36p 80.25p 75.36p 80.25p 26799
28/03/2013 71.44p 79.03p 70.47p 79.03p 140627
27/03/2013 72.67p 74.38p 71.44p 73.89p 111813
26/03/2013 71.70p 74.46p 71.69p 73.89p 19542
25/03/2013 71.70p 74.28p 71.68p 72.42p 18243
22/03/2013 72.42p 74.31p 71.92p 73.77p 59695
21/03/2013 74.50p 74.51p 72.42p 73.89p 9348
20/03/2013 74.51p 74.51p 72.42p 73.89p 9776
19/03/2013 72.42p 73.65p 72.42p 73.65p 15324
18/03/2013 73.16p 75.85p 72.92p 73.65p 9623
15/03/2013 74.38p 74.38p 71.93p 71.93p 26137
14/03/2013 73.21p 73.30p 72.18p 72.91p 10341
13/03/2013 72.42p 72.47p 71.79p 72.18p 47174
12/03/2013 71.20p 73.40p 68.02p 72.18p 118641
11/03/2013 73.40p 78.55p 71.44p 72.18p 78474
08/03/2013 77.51p 78.42p 76.03p 76.95p 107765
07/03/2013 80.48p 80.48p 77.32p 78.78p 31214
06/03/2013 77.32p 79.77p 77.32p 78.78p 29077
05/03/2013 76.58p 79.78p 76.34p 76.34p 6800
04/03/2013 78.78p 79.91p 77.07p 77.32p 63433
01/03/2013 77.56p 79.84p 77.32p 78.78p 55299
28/02/2013 77.56p 80.06p 77.56p 78.78p 402567
27/02/2013 80.44p 80.44p 76.58p 78.78p 35098
26/02/2013 80.44p 80.44p 77.98p 79.27p 11257
25/02/2013 82.21p 82.21p 79.27p 79.27p 19549
22/02/2013 80.99p 81.23p 77.90p 81.23p 12014
21/02/2013 79.52p 80.25p 77.90p 78.54p 70964
20/02/2013 79.52p 81.97p 79.27p 79.27p 33991
19/02/2013 80.01p 82.70p 78.97p 79.27p 135279
18/02/2013 82.46p 84.44p 80.79p 82.70p 30300
15/02/2013 82.36p 85.15p 82.26p 83.68p 15009
14/02/2013 85.16p 85.20p 82.21p 83.68p 13588
13/02/2013 86.03p 86.03p 83.48p 84.41p 19679
12/02/2013 83.78p 86.08p 83.19p 84.17p 43865
11/02/2013 84.17p 85.64p 82.46p 85.64p 68817
08/02/2013 82.94p 85.15p 82.70p 83.19p 23204
07/02/2013 82.94p 83.19p 81.23p 83.19p 53246
06/02/2013 82.94p 82.94p 79.76p 81.35p 27371
05/02/2013 80.99p 83.19p 79.76p 82.70p 86249
04/02/2013 79.91p 80.53p 79.03p 79.03p 19032
01/02/2013 80.25p 81.11p 77.07p 79.27p 41622
31/01/2013 77.56p 80.25p 75.97p 79.27p 84111
30/01/2013 76.47p 78.05p 75.97p 75.97p 14434
29/01/2013 77.56p 78.05p 75.75p 77.32p 58283

*Close Price adjusted for both dividends and splits