Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/04/2012 94.44p 94.44p 91.65p 92.85p 17804
11/04/2012 92.98p 94.93p 92.56p 93.95p 17875
10/04/2012 91.37p 94.93p 91.37p 92.49p 21222
05/04/2012 92.24p 93.47p 91.10p 91.75p 9449
04/04/2012 92.98p 93.83p 91.26p 91.51p 56597
03/04/2012 92.98p 93.95p 91.02p 93.95p 54449
02/04/2012 91.26p 94.08p 91.02p 91.02p 127487
30/03/2012 94.93p 96.16p 91.02p 92.98p 62800
29/03/2012 91.02p 93.95p 91.02p 92.24p 95221
28/03/2012 95.91p 96.82p 93.58p 95.42p 43816
27/03/2012 98.75p 98.75p 94.93p 96.16p 68070
26/03/2012 97.87p 101.78p 97.87p 97.87p 57901
23/03/2012 97.87p 102.16p 97.87p 97.87p 13697
22/03/2012 97.87p 103.74p 97.87p 100.81p 8164
21/03/2012 97.87p 103.16p 97.87p 100.68p 30864
20/03/2012 98.85p 103.13p 98.85p 99.09p 56287
19/03/2012 96.65p 102.76p 96.65p 100.81p 151799
16/03/2012 100.81p 104.23p 94.93p 94.93p 32785
15/03/2012 101.78p 102.49p 100.56p 100.56p 5350
14/03/2012 102.76p 102.76p 98.48p 100.32p 42077
13/03/2012 97.87p 103.87p 96.79p 97.87p 28355
12/03/2012 102.27p 104.11p 101.78p 101.78p 222188
09/03/2012 100.81p 105.70p 100.07p 100.81p 53230
08/03/2012 104.72p 104.72p 101.78p 104.48p 6666
07/03/2012 102.27p 107.66p 101.78p 103.25p 14374
06/03/2012 106.68p 107.66p 102.27p 105.21p 6215
05/03/2012 100.81p 107.66p 100.81p 104.23p 9721
02/03/2012 106.71p 106.71p 101.75p 104.23p 75353
01/03/2012 107.05p 107.05p 103.66p 104.23p 11051
29/02/2012 106.68p 109.66p 103.25p 103.74p 64656
28/02/2012 102.76p 108.52p 101.78p 102.76p 49977
27/02/2012 111.57p 111.57p 103.86p 107.90p 61360
24/02/2012 101.78p 108.33p 101.54p 105.45p 65675
23/02/2012 102.76p 103.37p 100.07p 103.37p 46764
22/02/2012 100.07p 102.76p 100.07p 102.40p 13373
21/02/2012 100.07p 105.22p 100.07p 103.37p 7790
20/02/2012 100.81p 105.60p 100.81p 103.74p 26349
17/02/2012 101.29p 106.42p 101.29p 103.74p 23410
16/02/2012 102.76p 102.76p 98.54p 99.83p 63226
15/02/2012 106.68p 106.68p 99.09p 99.34p 88971
14/02/2012 104.72p 105.70p 100.66p 101.54p 38730
13/02/2012 100.81p 105.39p 99.83p 101.91p 105267
10/02/2012 106.68p 107.17p 104.48p 106.68p 52462
09/02/2012 105.89p 108.63p 104.72p 104.72p 26785
08/02/2012 107.66p 109.61p 105.70p 107.66p 39813
07/02/2012 106.68p 111.82p 106.19p 107.66p 30748
06/02/2012 101.78p 112.55p 100.71p 109.12p 157713
03/02/2012 101.78p 102.03p 98.95p 101.78p 76167
02/02/2012 99.09p 101.42p 98.85p 101.42p 18008
01/02/2012 99.83p 101.78p 99.09p 101.42p 54157
31/01/2012 98.85p 102.76p 96.89p 100.32p 79222
30/01/2012 98.85p 101.98p 95.91p 96.89p 252747
27/01/2012 92.00p 103.15p 88.87p 98.85p 1032950
26/01/2012 120.38p 121.65p 119.40p 120.87p 18075
25/01/2012 120.87p 122.34p 120.50p 122.34p 3148
24/01/2012 120.38p 121.36p 119.03p 120.38p 22617
23/01/2012 120.38p 121.36p 120.38p 121.36p 5230
20/01/2012 122.34p 125.92p 120.38p 122.34p 39309
19/01/2012 124.29p 127.23p 122.94p 124.78p 25880
18/01/2012 126.25p 126.25p 122.34p 124.91p 21319
17/01/2012 124.29p 126.25p 117.32p 124.29p 120072
16/01/2012 124.29p 124.29p 112.91p 121.36p 113821
13/01/2012 120.87p 121.94p 114.56p 121.36p 35163
12/01/2012 117.44p 124.29p 113.77p 124.29p 91671
11/01/2012 125.27p 125.27p 120.38p 125.27p 22388
10/01/2012 122.34p 126.25p 119.99p 123.80p 35708
09/01/2012 125.27p 127.23p 124.48p 127.23p 11475
06/01/2012 125.27p 132.12p 125.27p 127.84p 17009
05/01/2012 125.27p 130.17p 125.27p 125.52p 34121
04/01/2012 126.74p 130.17p 125.27p 130.17p 4905
03/01/2012 128.33p 131.63p 126.12p 128.70p 2382
30/12/2011 129.19p 133.00p 128.94p 131.63p 0
29/12/2011 129.19p 133.00p 128.94p 128.94p 4877
28/12/2011 133.10p 133.10p 129.68p 133.10p 15489
23/12/2011 127.23p 129.68p 127.23p 129.68p 1482
22/12/2011 133.10p 133.10p 130.17p 133.10p 18770
21/12/2011 127.23p 129.68p 127.23p 129.68p 1635
20/12/2011 127.23p 132.12p 127.23p 129.68p 22615
19/12/2011 137.02p 137.02p 127.23p 128.21p 12612
16/12/2011 131.14p 136.77p 127.23p 136.77p 54773
15/12/2011 127.23p 130.17p 126.15p 130.17p 4772
14/12/2011 127.23p 132.12p 123.32p 130.17p 28339
13/12/2011 127.23p 129.81p 126.99p 126.99p 5320
12/12/2011 128.94p 130.17p 125.39p 130.17p 18012
09/12/2011 129.19p 129.19p 124.29p 126.25p 14486
08/12/2011 125.27p 128.21p 125.27p 127.23p 9410
07/12/2011 130.17p 130.17p 123.32p 127.72p 21709
06/12/2011 129.19p 129.55p 120.01p 125.27p 51159
05/12/2011 135.06p 135.06p 127.23p 127.96p 16403
02/12/2011 134.57p 134.57p 117.56p 130.17p 334675
01/12/2011 131.57p 134.33p 131.57p 134.33p 4367
30/11/2011 133.65p 133.65p 132.86p 132.86p 2350
29/11/2011 132.12p 133.21p 131.14p 131.14p 2344
28/11/2011 132.91p 133.97p 132.91p 133.35p 6494
25/11/2011 129.19p 133.59p 129.19p 133.59p 5773
24/11/2011 133.02p 133.02p 129.19p 132.12p 3228
23/11/2011 132.12p 134.85p 127.41p 129.19p 23865
22/11/2011 137.02p 137.02p 133.10p 134.81p 12750
21/11/2011 137.56p 137.56p 132.12p 133.10p 61975
18/11/2011 136.04p 138.12p 132.51p 134.57p 32744
17/11/2011 138.00p 138.48p 133.93p 138.48p 6302
16/11/2011 133.13p 137.69p 133.13p 136.28p 6909
15/11/2011 136.04p 138.36p 133.22p 133.22p 21278
14/11/2011 136.04p 139.05p 135.80p 138.48p 30675
11/11/2011 138.81p 138.81p 134.33p 134.33p 52825
10/11/2011 129.19p 135.55p 129.19p 132.12p 4216
09/11/2011 135.69p 135.69p 132.12p 132.12p 221
08/11/2011 132.12p 133.49p 130.17p 132.12p 0
07/11/2011 132.12p 133.49p 130.17p 132.12p 4835
04/11/2011 132.74p 132.74p 130.66p 130.66p 746
03/11/2011 130.17p 132.12p 129.19p 132.12p 3398
02/11/2011 135.55p 135.55p 135.55p 135.55p 4
01/11/2011 128.21p 132.12p 128.21p 132.12p 3025
31/10/2011 127.23p 135.54p 127.23p 132.12p 1561
28/10/2011 127.23p 135.54p 127.23p 132.37p 3048
27/10/2011 135.55p 135.55p 129.68p 132.12p 4498
26/10/2011 132.12p 132.12p 130.90p 132.12p 0
25/10/2011 132.12p 132.12p 130.90p 130.90p 113563
24/10/2011 129.19p 132.12p 129.19p 132.12p 409
21/10/2011 131.08p 132.12p 131.08p 132.12p 80
20/10/2011 135.99p 135.99p 132.37p 132.37p 377
19/10/2011 135.06p 135.45p 129.43p 133.59p 5646
18/10/2011 134.57p 135.55p 132.12p 132.12p 18816
17/10/2011 135.06p 135.06p 133.88p 134.33p 6249
14/10/2011 132.12p 134.67p 128.80p 130.17p 6889
13/10/2011 132.12p 132.12p 129.68p 129.68p 5858
12/10/2011 127.23p 131.63p 127.23p 127.23p 4886
11/10/2011 124.29p 126.74p 123.32p 124.78p 13328
10/10/2011 123.07p 126.62p 123.07p 124.78p 342
07/10/2011 122.34p 126.50p 122.34p 123.56p 6325
06/10/2011 122.58p 126.74p 122.58p 124.78p 7183
05/10/2011 122.34p 124.78p 122.34p 124.78p 51089
04/10/2011 122.34p 126.49p 121.96p 123.80p 42582
03/10/2011 124.29p 124.29p 124.29p 124.29p 5295
30/09/2011 124.29p 124.29p 122.34p 122.34p 0
29/09/2011 124.29p 124.29p 123.32p 123.32p 656
28/09/2011 124.29p 124.29p 122.34p 122.34p 133
27/09/2011 124.29p 124.29p 123.32p 123.32p 10265
26/09/2011 119.40p 126.25p 116.81p 123.32p 30392
23/09/2011 126.50p 126.50p 124.78p 124.78p 1379
22/09/2011 124.29p 128.89p 124.29p 126.25p 4726
21/09/2011 129.19p 129.19p 122.34p 128.21p 21685
20/09/2011 127.47p 127.47p 124.29p 126.74p 0
19/09/2011 127.47p 127.47p 124.29p 124.29p 2861
16/09/2011 123.32p 123.32p 123.32p 123.32p 42
15/09/2011 125.76p 125.76p 125.76p 125.76p 22
14/09/2011 124.29p 126.50p 124.29p 124.29p 19834
13/09/2011 124.29p 126.50p 124.29p 126.50p 19834
12/09/2011 124.29p 132.37p 124.29p 124.29p 4401
09/09/2011 135.06p 135.08p 130.23p 132.37p 3582
08/09/2011 138.96p 138.96p 129.19p 133.59p 35620
07/09/2011 132.37p 134.57p 132.37p 134.57p 0
06/09/2011 132.37p 132.37p 132.37p 132.37p 28
05/09/2011 136.77p 136.77p 132.56p 133.59p 3404
02/09/2011 132.12p 135.92p 132.12p 135.67p 0
01/09/2011 132.12p 135.92p 132.12p 135.92p 159
31/08/2011 135.06p 136.04p 133.59p 136.04p 5548
30/08/2011 139.95p 141.91p 137.51p 137.51p 11784
26/08/2011 132.30p 136.04p 132.30p 136.04p 4087
25/08/2011 133.10p 138.97p 131.14p 135.06p 30952
24/08/2011 132.12p 132.12p 132.12p 132.12p 2554
23/08/2011 133.10p 133.10p 132.12p 132.12p 1022
22/08/2011 129.19p 135.06p 128.41p 132.61p 19587
19/08/2011 129.19p 135.06p 129.19p 135.06p 26683
18/08/2011 132.12p 133.10p 131.14p 133.10p 75936
17/08/2011 134.08p 137.51p 133.35p 137.51p 18413
16/08/2011 138.00p 138.97p 138.00p 138.00p 11136
15/08/2011 134.81p 141.67p 132.61p 138.24p 29494
12/08/2011 133.84p 134.08p 130.17p 132.61p 4277
11/08/2011 133.84p 134.57p 128.94p 132.12p 48142
10/08/2011 134.81p 136.04p 127.23p 136.04p 24215
09/08/2011 128.94p 133.01p 123.19p 127.23p 52496
08/08/2011 129.19p 131.51p 124.29p 131.51p 19519
05/08/2011 133.10p 134.08p 123.32p 124.29p 31827
04/08/2011 133.10p 139.95p 130.66p 134.08p 53947
03/08/2011 138.73p 139.71p 137.68p 139.71p 18865
02/08/2011 136.77p 140.93p 135.70p 140.93p 27382
01/08/2011 132.61p 136.04p 132.61p 134.08p 8818
29/07/2011 131.39p 138.48p 131.39p 133.35p 9938
28/07/2011 137.75p 138.24p 134.57p 134.57p 762
27/07/2011 132.37p 138.24p 129.19p 135.06p 8956
26/07/2011 132.37p 138.97p 132.37p 133.84p 9412
25/07/2011 134.33p 138.43p 134.33p 136.16p 0
22/07/2011 134.33p 138.43p 134.33p 137.75p 12073
21/07/2011 138.48p 138.73p 135.55p 137.02p 16400
20/07/2011 136.77p 136.77p 135.79p 135.79p 545
19/07/2011 136.77p 138.73p 135.51p 136.77p 20790
18/07/2011 132.37p 136.04p 132.37p 136.04p 6236
15/07/2011 136.28p 137.02p 132.22p 134.69p 17545
14/07/2011 138.00p 138.36p 137.71p 138.36p 16961
13/07/2011 141.00p 141.00p 137.75p 139.10p 22364
12/07/2011 141.67p 141.91p 140.25p 141.91p 30326
11/07/2011 144.85p 149.74p 138.24p 141.91p 175120
08/07/2011 132.37p 138.73p 132.12p 138.73p 15417
07/07/2011 132.12p 136.04p 132.12p 134.20p 31423
06/07/2011 132.12p 133.10p 132.00p 132.00p 259176
05/07/2011 136.04p 136.04p 132.66p 133.10p 43524
04/07/2011 135.06p 136.04p 129.68p 132.61p 84926
01/07/2011 130.66p 136.04p 130.66p 136.04p 23043
30/06/2011 136.04p 136.04p 133.10p 133.10p 3433

*Close Price adjusted for both dividends and splits