Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
25/11/2009 171.27p 171.27p 157.68p 166.38p 106358
24/11/2009 151.70p 170.29p 145.90p 166.38p 96516
23/11/2009 154.39p 154.39p 146.91p 149.74p 39014
20/11/2009 150.72p 152.68p 140.09p 151.70p 236588
19/11/2009 141.91p 150.29p 141.13p 148.76p 82749
18/11/2009 141.91p 143.13p 138.09p 143.13p 1054720
17/11/2009 146.31p 146.31p 135.81p 138.97p 41265
16/11/2009 146.31p 146.31p 139.46p 139.46p 17969
13/11/2009 134.08p 145.94p 128.09p 139.46p 36656
12/11/2009 139.95p 144.53p 135.37p 138.00p 3035
11/11/2009 137.02p 144.89p 136.04p 139.95p 18566
10/11/2009 137.02p 142.89p 137.02p 142.89p 4199
09/11/2009 137.02p 137.02p 137.02p 137.02p 4455
06/11/2009 139.95p 139.95p 139.46p 139.46p 3905
05/11/2009 139.95p 139.95p 139.95p 139.95p 221
04/11/2009 135.55p 139.95p 135.55p 139.95p 11847
03/11/2009 141.91p 141.91p 135.55p 135.55p 13952
02/11/2009 141.91p 141.91p 141.91p 141.91p 1129
30/10/2009 135.06p 141.91p 135.06p 141.91p 1534
29/10/2009 146.80p 146.80p 135.06p 135.06p 19496
28/10/2009 143.87p 146.80p 143.38p 143.38p 30584
27/10/2009 138.97p 138.97p 138.97p 138.97p 2044
26/10/2009 138.97p 138.97p 137.02p 138.97p 25136
23/10/2009 142.89p 143.38p 142.89p 143.38p 246
22/10/2009 142.89p 142.89p 142.89p 142.89p 0
21/10/2009 138.97p 142.89p 138.97p 142.89p 2892
20/10/2009 137.02p 143.38p 137.02p 143.38p 51353
19/10/2009 137.02p 137.02p 137.02p 137.02p 5582
16/10/2009 139.95p 141.91p 138.97p 141.91p 6556
15/10/2009 138.97p 138.97p 138.97p 138.97p 5596
14/10/2009 137.02p 137.02p 137.02p 137.02p 8434
13/10/2009 146.80p 146.80p 139.46p 139.46p 24409
12/10/2009 146.80p 146.80p 146.80p 146.80p 2118
09/10/2009 138.97p 141.91p 138.97p 141.91p 20225
08/10/2009 132.12p 145.58p 132.12p 145.58p 9546
07/10/2009 137.02p 137.02p 134.57p 134.57p 65517
06/10/2009 137.02p 137.02p 127.23p 132.12p 38025
05/10/2009 139.95p 139.95p 134.08p 137.02p 63396
02/10/2009 137.02p 138.48p 137.02p 138.48p 13170
01/10/2009 134.08p 134.08p 134.08p 134.08p 5804
30/09/2009 137.02p 137.02p 132.12p 132.12p 8909
29/09/2009 137.02p 137.02p 137.02p 137.02p 57453
28/09/2009 135.55p 135.55p 134.57p 134.57p 5109
25/09/2009 137.02p 137.02p 135.55p 135.55p 0
24/09/2009 137.02p 137.02p 137.02p 137.02p 14611
23/09/2009 138.97p 138.97p 134.08p 135.55p 37812
22/09/2009 137.02p 137.02p 137.02p 137.02p 27732
21/09/2009 137.02p 146.80p 137.02p 141.91p 55273

*Close Price adjusted for both dividends and splits