Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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