Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/09/2010 158.55p 158.55p 151.06p 153.17p 610
09/09/2010 155.61p 156.70p 149.74p 150.23p 10557
08/09/2010 149.74p 156.73p 149.74p 149.74p 9291
07/09/2010 152.19p 158.06p 152.19p 153.17p 50041
06/09/2010 151.70p 159.80p 148.76p 152.19p 23546
03/09/2010 151.70p 156.10p 151.70p 155.12p 34734
02/09/2010 156.59p 156.59p 151.70p 153.17p 17158
01/09/2010 153.65p 156.59p 148.03p 152.68p 36707
31/08/2010 146.80p 151.70p 144.85p 150.72p 38319
27/08/2010 150.72p 150.72p 143.21p 143.38p 14333
26/08/2010 151.70p 151.70p 143.87p 146.31p 27863
25/08/2010 146.80p 150.65p 146.07p 146.31p 22944
24/08/2010 151.70p 151.70p 143.23p 145.34p 39724
23/08/2010 148.76p 153.59p 146.56p 148.76p 74466
20/08/2010 142.89p 146.80p 138.97p 143.87p 16500
19/08/2010 142.89p 145.83p 142.89p 145.83p 216
18/08/2010 140.69p 141.91p 139.95p 141.91p 3097
17/08/2010 138.97p 140.93p 138.97p 140.93p 39519
16/08/2010 141.91p 144.36p 141.91p 141.91p 16834
13/08/2010 141.91p 141.91p 137.02p 139.46p 13379
12/08/2010 137.02p 139.95p 134.08p 139.46p 32378
11/08/2010 137.02p 138.50p 137.02p 138.48p 8609
10/08/2010 139.46p 140.37p 139.22p 139.22p 1625
09/08/2010 139.71p 141.21p 137.02p 139.46p 13794
06/08/2010 142.89p 142.92p 139.71p 139.71p 264
05/08/2010 141.91p 142.95p 138.18p 142.89p 26051
04/08/2010 141.91p 141.91p 140.44p 140.44p 39360
03/08/2010 138.00p 138.00p 138.00p 138.00p 0
02/08/2010 137.02p 138.00p 137.02p 138.00p 0
30/07/2010 132.12p 137.02p 132.12p 137.02p 3488
29/07/2010 129.68p 136.04p 129.68p 135.06p 27077
28/07/2010 134.08p 134.08p 129.19p 129.68p 12861
27/07/2010 127.23p 137.02p 127.23p 133.59p 49170
26/07/2010 134.08p 134.08p 134.08p 134.08p 1925
23/07/2010 134.08p 134.08p 125.82p 132.61p 1445
22/07/2010 129.68p 133.59p 129.68p 129.68p 2355
21/07/2010 129.19p 129.19p 129.19p 129.19p 0
20/07/2010 124.29p 129.19p 124.29p 129.19p 3586
19/07/2010 129.19p 132.86p 125.72p 129.19p 3035
16/07/2010 129.19p 129.19p 129.19p 129.19p 0
15/07/2010 130.17p 134.08p 127.43p 129.19p 10426
14/07/2010 127.47p 132.12p 127.23p 131.14p 90281
13/07/2010 129.19p 137.45p 129.19p 129.68p 6336
12/07/2010 130.17p 134.08p 130.17p 134.08p 4
09/07/2010 130.66p 130.66p 130.66p 130.66p 123
08/07/2010 130.17p 133.59p 130.17p 133.59p 0
07/07/2010 130.17p 130.17p 130.17p 130.17p 2044
06/07/2010 132.12p 134.33p 132.12p 134.33p 387537
05/07/2010 134.08p 135.55p 134.08p 135.55p 1805
02/07/2010 134.08p 135.77p 134.08p 135.55p 6739
01/07/2010 132.12p 133.10p 122.13p 133.10p 25782
30/06/2010 139.95p 139.95p 132.70p 133.59p 21626
29/06/2010 132.12p 139.95p 130.85p 139.95p 129423
28/06/2010 134.57p 137.73p 132.12p 137.02p 5824
25/06/2010 134.57p 134.57p 134.57p 134.57p 0
24/06/2010 135.06p 135.06p 134.57p 134.57p 28171
23/06/2010 137.02p 137.02p 135.16p 135.55p 16557
22/06/2010 134.08p 136.53p 134.08p 136.53p 1804
21/06/2010 137.02p 138.39p 134.40p 136.53p 9953
18/06/2010 137.02p 137.02p 134.40p 137.02p 112834
17/06/2010 137.02p 137.23p 134.39p 134.57p 54554
16/06/2010 134.08p 134.08p 130.32p 133.59p 15360
15/06/2010 131.63p 133.40p 131.63p 132.12p 3678
14/06/2010 134.08p 138.48p 130.21p 131.63p 47968
11/06/2010 136.53p 136.53p 134.67p 136.53p 2350
10/06/2010 137.02p 137.51p 136.53p 136.53p 16447
09/06/2010 137.02p 137.67p 135.06p 135.55p 27664
08/06/2010 132.12p 140.20p 131.14p 134.57p 37887
07/06/2010 127.23p 129.38p 123.32p 128.21p 43712
04/06/2010 133.59p 134.89p 122.34p 124.78p 1089381
03/06/2010 127.23p 130.41p 125.27p 130.41p 57673
02/06/2010 123.80p 127.01p 123.49p 125.52p 31009
01/06/2010 118.91p 125.27p 118.91p 125.27p 36135
28/05/2010 119.89p 120.87p 114.91p 120.87p 6437
27/05/2010 119.40p 122.32p 119.40p 119.89p 23987
26/05/2010 119.40p 119.89p 118.03p 119.89p 2612
25/05/2010 119.40p 122.34p 119.40p 119.40p 16865
24/05/2010 122.34p 125.77p 120.70p 122.34p 12864
21/05/2010 125.76p 125.76p 122.09p 122.09p 14852
20/05/2010 125.27p 125.76p 125.27p 125.76p 5390
19/05/2010 129.68p 129.68p 124.41p 128.70p 4087
18/05/2010 127.23p 130.70p 127.23p 129.68p 1166
17/05/2010 125.27p 130.17p 125.27p 128.70p 20719
14/05/2010 125.27p 130.41p 122.78p 124.78p 16608
13/05/2010 125.27p 130.49p 124.29p 128.70p 9167
12/05/2010 127.23p 130.76p 126.82p 128.70p 28392
11/05/2010 131.14p 131.14p 126.00p 127.23p 4169
10/05/2010 127.23p 131.14p 126.25p 131.14p 13926
07/05/2010 126.99p 129.77p 122.34p 124.78p 23289
06/05/2010 133.10p 135.94p 131.87p 132.12p 28707
05/05/2010 133.35p 134.57p 132.66p 134.57p 408
04/05/2010 135.06p 136.77p 132.12p 133.35p 49336
30/04/2010 132.61p 134.62p 132.27p 132.86p 30452
29/04/2010 132.12p 136.77p 132.12p 134.57p 8349
28/04/2010 137.02p 137.02p 132.78p 136.77p 47372
27/04/2010 132.12p 136.82p 132.12p 135.06p 11531
26/04/2010 134.08p 137.02p 132.12p 135.55p 92761
23/04/2010 130.17p 135.70p 126.25p 134.08p 2586461
22/04/2010 122.34p 123.63p 115.49p 115.49p 18006
21/04/2010 123.27p 123.61p 120.87p 120.87p 12658
20/04/2010 122.34p 124.29p 120.87p 124.29p 12636
19/04/2010 120.87p 123.32p 120.87p 123.32p 0
16/04/2010 117.44p 120.87p 117.44p 120.87p 1328
15/04/2010 124.29p 124.29p 119.89p 122.34p 13260
14/04/2010 122.34p 126.83p 120.38p 124.29p 13600
13/04/2010 125.27p 128.80p 124.78p 124.78p 33365
12/04/2010 125.76p 129.19p 125.76p 127.23p 15482
09/04/2010 127.23p 129.18p 125.76p 125.76p 25057
08/04/2010 124.29p 128.21p 124.29p 125.76p 35514
07/04/2010 124.29p 127.85p 124.29p 124.29p 18621
06/04/2010 123.32p 126.74p 123.32p 125.76p 199696
01/04/2010 124.78p 126.50p 124.78p 126.50p 31725
31/03/2010 115.49p 129.19p 115.09p 123.56p 259730
30/03/2010 110.59p 111.57p 107.90p 111.57p 16152
29/03/2010 111.57p 111.57p 107.66p 110.59p 11142
26/03/2010 113.23p 113.23p 109.61p 111.57p 17409
25/03/2010 115.49p 115.49p 112.89p 113.77p 15310
24/03/2010 117.44p 117.44p 115.62p 116.46p 3382
23/03/2010 115.49p 117.18p 115.49p 115.49p 10552
22/03/2010 115.73p 127.23p 115.73p 121.36p 3390
19/03/2010 115.49p 119.16p 115.49p 119.16p 14573
18/03/2010 117.44p 121.85p 116.40p 121.85p 17126
17/03/2010 115.49p 120.38p 115.49p 118.91p 28268
16/03/2010 117.44p 121.36p 115.49p 115.49p 4061
15/03/2010 127.23p 127.23p 117.44p 117.44p 3743
12/03/2010 123.32p 123.32p 123.32p 123.32p 0
11/03/2010 132.12p 132.12p 120.38p 123.32p 16859
10/03/2010 132.12p 132.12p 122.34p 122.34p 7874
09/03/2010 126.25p 127.23p 126.25p 127.23p 0
08/03/2010 120.38p 126.25p 120.38p 126.25p 10569
05/03/2010 122.34p 131.63p 122.34p 131.63p 12004
04/03/2010 122.34p 128.21p 122.34p 128.21p 415
03/03/2010 124.29p 124.54p 122.34p 122.34p 5877
02/03/2010 124.29p 130.17p 123.32p 128.21p 11887
01/03/2010 128.21p 129.19p 124.29p 124.29p 1482
26/02/2010 124.78p 128.21p 124.78p 128.21p 0
25/02/2010 122.58p 126.01p 122.58p 124.78p 57448
24/02/2010 120.87p 122.58p 120.87p 122.58p 427101
23/02/2010 119.89p 121.36p 117.44p 119.40p 22899
22/02/2010 119.40p 125.27p 116.68p 125.27p 24540
19/02/2010 117.44p 123.32p 117.44p 123.32p 2044
18/02/2010 117.69p 120.00p 117.44p 117.44p 3382
17/02/2010 120.38p 122.67p 120.38p 120.38p 12392
16/02/2010 125.27p 130.41p 125.27p 130.41p 4148
15/02/2010 121.85p 125.27p 119.40p 124.29p 2031
12/02/2010 118.67p 121.85p 118.67p 121.85p 5109
11/02/2010 122.58p 124.78p 122.34p 124.78p 6994
10/02/2010 123.80p 129.92p 122.09p 129.92p 2718
09/02/2010 124.29p 126.26p 120.38p 123.80p 9612
08/02/2010 134.33p 136.45p 125.27p 127.72p 10699
05/02/2010 132.37p 136.04p 132.12p 136.04p 22431
04/02/2010 143.62p 143.87p 137.26p 137.26p 817
03/02/2010 141.91p 143.87p 141.91p 141.91p 7375
02/02/2010 144.85p 144.85p 138.24p 143.87p 5255
01/02/2010 141.42p 144.67p 138.18p 141.42p 409
29/01/2010 141.42p 144.90p 141.42p 141.42p 817
28/01/2010 137.26p 141.42p 137.26p 141.42p 383
27/01/2010 142.89p 145.58p 135.06p 138.00p 6677
26/01/2010 140.69p 142.29p 136.28p 136.28p 16324
25/01/2010 139.95p 143.62p 138.00p 141.42p 19261
22/01/2010 134.33p 138.97p 134.18p 138.97p 9496
21/01/2010 139.95p 143.87p 135.06p 138.97p 9109
20/01/2010 141.91p 146.80p 141.91p 143.38p 8908
19/01/2010 139.95p 143.98p 139.95p 143.38p 4598
18/01/2010 139.46p 140.93p 139.46p 140.93p 0
15/01/2010 138.00p 144.36p 137.02p 139.46p 24827
14/01/2010 137.02p 147.08p 136.28p 139.22p 11325
13/01/2010 140.93p 143.87p 139.72p 143.87p 6513
12/01/2010 140.93p 140.93p 137.06p 138.97p 12865
11/01/2010 138.00p 139.72p 137.06p 138.48p 24101
08/01/2010 141.91p 141.91p 139.95p 140.44p 13852
07/01/2010 146.31p 146.31p 143.38p 143.38p 31
06/01/2010 135.55p 150.72p 131.63p 146.31p 48876
05/01/2010 139.71p 139.71p 132.28p 135.55p 12613
04/01/2010 131.14p 142.34p 131.14p 139.71p 23509
31/12/2009 143.87p 147.39p 136.71p 137.02p 9204
30/12/2009 146.80p 147.29p 144.36p 145.34p 11536
29/12/2009 145.34p 146.80p 144.16p 146.80p 1839
24/12/2009 148.76p 148.76p 144.13p 145.34p 267
23/12/2009 148.76p 152.77p 148.76p 148.76p 1170
22/12/2009 148.76p 150.22p 144.48p 148.76p 3529
21/12/2009 144.85p 155.45p 144.75p 148.76p 7663
18/12/2009 143.87p 151.50p 142.23p 144.85p 13635
17/12/2009 145.34p 148.86p 144.04p 146.80p 10440
16/12/2009 147.05p 154.83p 145.34p 145.34p 1022
15/12/2009 152.43p 155.12p 147.05p 147.05p 4367
14/12/2009 148.76p 150.72p 147.29p 147.29p 4087
11/12/2009 145.83p 149.75p 140.78p 146.31p 16809
10/12/2009 137.02p 149.75p 137.02p 146.31p 27409
09/12/2009 142.40p 147.78p 135.06p 137.02p 94738
08/12/2009 156.59p 157.72p 141.91p 153.65p 29546
07/12/2009 166.38p 166.38p 157.67p 161.48p 676
04/12/2009 166.38p 166.38p 157.13p 161.48p 1622
03/12/2009 166.38p 166.38p 156.59p 160.99p 14458
02/12/2009 166.38p 166.38p 161.81p 163.44p 47349
01/12/2009 166.38p 166.38p 157.67p 166.38p 3013
30/11/2009 165.40p 165.69p 157.56p 165.40p 37608
27/11/2009 166.38p 166.38p 157.67p 164.42p 5930
26/11/2009 161.48p 171.27p 156.59p 156.59p 43305
25/11/2009 171.27p 171.27p 157.68p 166.38p 106358

*Close Price adjusted for both dividends and splits