Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/06/2011 134.33p 135.06p 133.59p 133.59p 23859
28/06/2011 133.10p 134.08p 129.19p 129.19p 30586
27/06/2011 132.37p 135.20p 129.19p 132.74p 14653
24/06/2011 132.37p 134.08p 132.37p 134.08p 1371
23/06/2011 132.37p 133.84p 132.12p 133.22p 36065
22/06/2011 134.08p 134.08p 133.10p 133.47p 28048
21/06/2011 134.81p 135.30p 132.12p 133.84p 97154
20/06/2011 132.12p 134.81p 132.12p 132.12p 263226
17/06/2011 131.39p 133.59p 131.33p 133.59p 53369
16/06/2011 134.57p 137.87p 130.78p 130.78p 21683
15/06/2011 134.33p 135.19p 132.12p 134.08p 205240
14/06/2011 132.37p 133.53p 132.12p 133.22p 22245
13/06/2011 134.33p 137.81p 132.61p 136.04p 9793
10/06/2011 138.73p 138.97p 129.68p 133.10p 68733
09/06/2011 133.10p 138.00p 132.12p 138.00p 53944
08/06/2011 141.67p 141.67p 132.86p 135.67p 46042
07/06/2011 137.02p 140.49p 136.53p 137.87p 94870
06/06/2011 130.17p 141.67p 130.17p 138.73p 128829
03/06/2011 124.78p 131.77p 116.46p 130.17p 809392
02/06/2011 120.87p 121.66p 116.46p 116.46p 12755
01/06/2011 121.85p 124.74p 118.67p 118.67p 35189
31/05/2011 125.27p 126.25p 120.45p 122.83p 28459
27/05/2011 124.05p 125.27p 122.34p 125.27p 13997
26/05/2011 117.44p 123.45p 117.44p 121.11p 19161
25/05/2011 117.44p 117.44p 113.75p 116.22p 40575
24/05/2011 114.75p 117.44p 114.51p 115.49p 31377
23/05/2011 115.00p 115.00p 115.00p 115.00p 1082
20/05/2011 113.28p 117.71p 113.28p 117.44p 25486
19/05/2011 117.44p 117.44p 113.80p 115.61p 15203
18/05/2011 115.73p 116.17p 113.77p 113.77p 1788
17/05/2011 119.16p 119.16p 115.49p 115.49p 11405
16/05/2011 119.16p 119.40p 117.69p 117.69p 10443
13/05/2011 112.79p 119.16p 112.79p 114.51p 3956
12/05/2011 116.46p 116.83p 116.46p 116.83p 13181
11/05/2011 113.77p 116.22p 112.55p 115.97p 24446
10/05/2011 114.12p 117.20p 113.53p 116.22p 54761
09/05/2011 112.55p 117.12p 110.84p 116.10p 60189
06/05/2011 111.82p 112.06p 109.61p 111.94p 46587
05/05/2011 109.61p 111.57p 108.15p 111.08p 15552
04/05/2011 109.86p 112.94p 108.15p 111.20p 1970
03/05/2011 113.77p 113.77p 109.61p 111.69p 36667
28/04/2011 107.90p 110.78p 106.75p 109.12p 7700
27/04/2011 105.94p 109.49p 105.70p 109.49p 4087
26/04/2011 107.90p 110.64p 107.66p 107.66p 6467
21/04/2011 110.35p 110.96p 109.27p 109.61p 3423
20/04/2011 104.96p 110.98p 104.96p 107.90p 3661
19/04/2011 111.21p 111.21p 108.63p 108.63p 0
18/04/2011 111.21p 111.21p 108.63p 108.63p 4262
15/04/2011 110.59p 111.33p 108.00p 111.33p 35383
14/04/2011 112.06p 112.55p 108.24p 111.33p 8730
13/04/2011 107.66p 112.75p 107.66p 111.08p 31656
12/04/2011 117.44p 117.44p 107.66p 107.66p 11631
11/04/2011 109.61p 116.27p 107.90p 107.90p 9828
08/04/2011 110.10p 112.55p 109.61p 111.08p 56402
07/04/2011 116.95p 117.44p 110.38p 111.33p 0
06/04/2011 116.95p 117.44p 110.38p 112.30p 9280
05/04/2011 110.59p 113.28p 107.66p 113.28p 54401
04/04/2011 109.86p 110.00p 103.25p 108.63p 6642
01/04/2011 104.72p 110.10p 104.72p 104.72p 43205
31/03/2011 112.55p 112.55p 104.72p 105.70p 7325
30/03/2011 107.66p 110.10p 107.66p 110.10p 26055
29/03/2011 108.63p 114.21p 107.80p 109.12p 14710
28/03/2011 109.61p 112.55p 106.43p 112.55p 72471
25/03/2011 109.61p 109.61p 106.43p 106.43p 876
24/03/2011 104.72p 109.32p 104.72p 104.72p 3754
23/03/2011 104.72p 109.61p 104.72p 109.61p 15401
22/03/2011 104.23p 107.66p 102.76p 104.72p 51250
21/03/2011 111.57p 111.57p 100.81p 102.76p 27385
18/03/2011 110.59p 111.57p 104.72p 109.61p 45743
17/03/2011 110.59p 114.51p 107.66p 112.06p 24400
16/03/2011 110.59p 110.59p 110.59p 110.59p 20589
15/03/2011 111.57p 113.48p 107.66p 111.08p 138591
14/03/2011 111.57p 112.94p 109.71p 112.55p 11526
11/03/2011 112.55p 113.48p 107.66p 111.57p 105164
10/03/2011 112.55p 115.49p 109.61p 112.06p 21805
09/03/2011 112.55p 114.02p 112.55p 114.02p 5650
08/03/2011 112.55p 112.79p 112.55p 112.79p 8716
07/03/2011 112.55p 114.75p 112.55p 114.75p 1430
04/03/2011 116.95p 116.95p 113.53p 115.24p 9936
03/03/2011 112.55p 114.75p 112.55p 114.75p 3848
02/03/2011 112.55p 117.93p 110.59p 114.51p 24227
01/03/2011 112.55p 117.44p 112.55p 116.46p 12328
28/02/2011 112.55p 116.71p 110.69p 113.04p 45016
25/02/2011 115.49p 116.62p 114.87p 114.87p 8174
24/02/2011 114.02p 114.02p 113.53p 113.53p 4357
23/02/2011 113.53p 114.51p 107.66p 111.08p 37193
22/02/2011 113.53p 116.46p 113.53p 114.87p 151527
21/02/2011 114.51p 116.22p 114.51p 116.22p 11837
18/02/2011 114.51p 117.42p 114.51p 116.10p 3647
17/02/2011 115.49p 116.59p 114.51p 116.59p 10473
16/02/2011 114.63p 115.58p 114.51p 115.49p 7531
15/02/2011 114.51p 116.95p 114.51p 114.51p 21134
14/02/2011 118.91p 118.91p 114.51p 114.51p 6137
11/02/2011 115.49p 117.00p 115.49p 116.46p 9080
10/02/2011 116.95p 117.81p 115.73p 115.73p 4802
09/02/2011 113.53p 117.44p 113.53p 116.71p 7602
08/02/2011 117.44p 118.28p 114.51p 115.00p 27479
07/02/2011 118.18p 118.42p 114.51p 116.71p 8459
04/02/2011 118.67p 118.67p 112.79p 115.49p 29933
03/02/2011 116.71p 122.09p 112.18p 116.46p 46387
02/02/2011 122.34p 123.80p 115.49p 118.91p 22530
01/02/2011 113.53p 117.93p 113.53p 117.93p 2236
31/01/2011 115.49p 119.40p 112.55p 119.40p 25139
28/01/2011 115.49p 121.36p 114.07p 118.42p 30011
27/01/2011 119.40p 119.94p 112.55p 115.97p 72137
26/01/2011 125.27p 125.27p 119.40p 119.40p 71691
25/01/2011 115.49p 123.56p 112.55p 120.38p 246387
24/01/2011 135.06p 135.06p 134.57p 134.57p 1978
21/01/2011 141.67p 141.67p 133.10p 138.00p 2746
20/01/2011 134.08p 135.66p 134.08p 134.57p 16083
19/01/2011 141.67p 141.67p 133.10p 137.02p 4344
18/01/2011 141.67p 141.67p 132.32p 134.57p 5999
17/01/2011 134.08p 138.00p 130.17p 138.00p 69838
14/01/2011 134.81p 137.02p 134.08p 137.02p 11899
13/01/2011 140.93p 141.91p 135.06p 138.24p 18392
12/01/2011 137.02p 143.97p 136.20p 138.48p 16778
11/01/2011 135.31p 136.53p 134.57p 136.53p 12213
10/01/2011 137.02p 138.97p 135.79p 135.79p 9336
07/01/2011 138.97p 141.77p 137.02p 138.48p 27144
06/01/2011 148.03p 148.03p 139.46p 139.46p 7301
05/01/2011 144.85p 146.80p 143.99p 146.80p 15981
04/01/2011 143.87p 143.87p 132.12p 137.51p 4160
31/12/2010 137.02p 137.02p 137.02p 137.02p 0
30/12/2010 133.10p 139.95p 132.37p 137.02p 16069
29/12/2010 133.10p 133.30p 132.75p 133.10p 2819
24/12/2010 138.97p 138.97p 132.12p 134.57p 28559
23/12/2010 134.33p 135.07p 129.19p 129.19p 22781
22/12/2010 133.59p 137.02p 127.23p 127.72p 77410
21/12/2010 137.02p 140.79p 137.02p 137.02p 108798
20/12/2010 137.02p 137.51p 137.02p 137.51p 8175
17/12/2010 137.02p 141.91p 137.02p 141.91p 6942
16/12/2010 137.02p 141.91p 135.06p 140.93p 75233
15/12/2010 137.02p 137.02p 137.02p 137.02p 1624
14/12/2010 137.51p 137.51p 137.51p 137.51p 2
13/12/2010 138.97p 140.30p 136.88p 139.46p 1249245
10/12/2010 137.02p 140.93p 134.08p 134.57p 9989
09/12/2010 141.91p 142.28p 137.02p 137.51p 21122
08/12/2010 139.95p 145.95p 137.51p 137.51p 14279
07/12/2010 146.80p 156.00p 137.02p 137.02p 22328
06/12/2010 147.29p 156.00p 146.66p 147.29p 307330
03/12/2010 151.70p 151.70p 151.70p 151.70p 241
02/12/2010 151.70p 156.00p 151.70p 151.70p 75234
01/12/2010 151.70p 156.00p 151.70p 151.70p 5008
30/11/2010 151.70p 151.70p 151.70p 151.70p 7541
29/11/2010 155.61p 156.39p 152.19p 152.19p 2402
26/11/2010 151.94p 156.49p 151.70p 152.19p 23788
25/11/2010 154.14p 154.14p 151.70p 154.14p 125985
24/11/2010 156.59p 157.13p 151.80p 154.14p 316445
23/11/2010 156.59p 156.59p 156.59p 156.59p 1
22/11/2010 156.59p 156.59p 156.59p 156.59p 1
19/11/2010 158.55p 161.48p 156.59p 159.04p 42331
18/11/2010 161.48p 161.48p 152.77p 159.04p 777290
17/11/2010 156.59p 159.04p 156.59p 159.04p 3978
16/11/2010 156.59p 157.03p 154.93p 156.59p 63995
15/11/2010 151.70p 157.08p 148.76p 157.08p 85158
12/11/2010 146.80p 151.70p 139.95p 147.29p 22110
11/11/2010 140.44p 145.76p 140.44p 140.44p 309
10/11/2010 139.95p 145.76p 139.79p 140.44p 27512
09/11/2010 138.97p 142.89p 138.97p 140.44p 4815
08/11/2010 147.78p 147.78p 137.02p 142.40p 29183
05/11/2010 148.27p 148.27p 148.27p 148.27p 1
04/11/2010 156.59p 156.59p 152.19p 152.19p 104
03/11/2010 156.59p 156.59p 146.80p 146.80p 1935
02/11/2010 146.80p 154.63p 146.80p 146.80p 10180
01/11/2010 151.70p 151.70p 146.80p 146.80p 6752
29/10/2010 158.06p 159.48p 152.65p 158.06p 1007
28/10/2010 158.55p 158.55p 151.70p 156.59p 938
27/10/2010 148.76p 154.77p 148.76p 153.65p 1226
26/10/2010 153.65p 153.65p 152.99p 153.65p 2360
25/10/2010 146.80p 146.80p 146.80p 146.80p 317
22/10/2010 154.63p 155.76p 151.70p 151.70p 7868
21/10/2010 161.48p 165.40p 155.61p 159.53p 43670
20/10/2010 166.38p 167.75p 162.46p 166.38p 13104
19/10/2010 162.95p 162.95p 162.95p 162.95p 0
18/10/2010 162.95p 162.95p 162.95p 162.95p 0
15/10/2010 162.95p 162.95p 159.60p 162.95p 6274
14/10/2010 162.95p 164.94p 162.95p 162.95p 4061
13/10/2010 163.44p 168.85p 162.09p 162.95p 30934
12/10/2010 168.33p 168.33p 165.40p 168.33p 9877
11/10/2010 168.33p 168.48p 163.93p 163.93p 31803
08/10/2010 161.48p 168.82p 159.28p 161.48p 32892
07/10/2010 163.93p 168.24p 163.54p 163.93p 6156
06/10/2010 165.40p 171.27p 162.48p 163.93p 28989
05/10/2010 167.36p 167.36p 163.93p 163.93p 31
04/10/2010 156.59p 167.36p 156.59p 162.95p 8442
01/10/2010 161.48p 166.18p 156.59p 161.48p 53140
30/09/2010 161.48p 161.48p 157.32p 159.04p 19979
29/09/2010 156.59p 163.44p 156.59p 159.53p 4942
28/09/2010 157.57p 165.06p 157.08p 159.53p 2310
27/09/2010 157.57p 165.07p 155.59p 159.04p 13325
24/09/2010 155.61p 160.88p 154.63p 158.06p 32582
23/09/2010 151.70p 160.24p 151.70p 154.63p 33855
22/09/2010 151.70p 154.63p 149.98p 149.98p 28697
21/09/2010 149.74p 155.37p 149.74p 155.37p 3043
20/09/2010 154.14p 154.47p 143.87p 150.23p 11028
17/09/2010 156.59p 160.25p 150.47p 150.47p 16672
16/09/2010 156.59p 161.26p 155.56p 158.55p 35079
15/09/2010 153.65p 157.11p 153.65p 154.14p 4087
14/09/2010 151.70p 153.65p 151.70p 153.65p 15094
13/09/2010 149.74p 156.70p 149.74p 153.17p 69439

*Close Price adjusted for both dividends and splits