Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/04/2021 53.50p 54.35p 53.50p 53.50p 1006
28/04/2021 53.50p 54.40p 52.63p 53.50p 6381
27/04/2021 53.50p 54.50p 52.50p 53.50p 8095
26/04/2021 53.50p 54.20p 52.60p 53.50p 63
23/04/2021 52.00p 54.20p 52.00p 53.50p 23220
22/04/2021 54.00p 55.00p 51.02p 55.00p 22980
21/04/2021 55.00p 55.00p 53.00p 54.00p 6844
20/04/2021 55.50p 56.50p 54.01p 55.00p 29977
19/04/2021 57.00p 57.95p 54.00p 54.00p 25379
16/04/2021 57.00p 58.00p 56.75p 57.00p 47413
15/04/2021 56.00p 58.00p 56.00p 57.00p 27664
14/04/2021 55.75p 56.99p 54.00p 56.00p 114143
13/04/2021 52.00p 57.00p 52.00p 55.75p 197019
12/04/2021 49.00p 49.70p 48.11p 49.50p 7246
09/04/2021 47.00p 52.00p 47.00p 50.00p 73064
08/04/2021 45.00p 48.00p 45.00p 47.00p 70081
07/04/2021 44.00p 45.00p 43.43p 45.00p 13461
06/04/2021 44.00p 44.60p 43.43p 44.00p 18637
01/04/2021 44.00p 44.65p 43.44p 44.00p 18153
31/03/2021 44.00p 45.00p 43.30p 44.00p 19554
30/03/2021 43.00p 44.50p 43.00p 44.00p 25346
29/03/2021 43.00p 44.00p 42.20p 44.00p 120520
26/03/2021 43.00p 43.00p 42.30p 43.00p 1000
25/03/2021 43.00p 43.00p 42.02p 43.00p 2419
24/03/2021 43.00p 44.00p 42.02p 43.00p 19121
23/03/2021 43.00p 43.30p 42.02p 43.00p 3316
22/03/2021 43.50p 44.60p 42.02p 43.00p 27059
19/03/2021 43.50p 46.00p 43.10p 43.50p 20191
18/03/2021 44.00p 46.00p 43.10p 43.80p 10790
17/03/2021 44.00p 44.00p 44.00p 44.00p 13390
16/03/2021 44.00p 44.90p 44.00p 44.00p 10788
15/03/2021 43.50p 44.90p 43.02p 44.00p 22455
12/03/2021 46.50p 46.50p 41.10p 45.00p 117528
11/03/2021 46.50p 46.90p 46.11p 46.50p 8246
10/03/2021 49.50p 49.50p 46.04p 46.50p 30629
09/03/2021 49.50p 50.00p 49.00p 49.50p 42334
08/03/2021 49.50p 49.95p 49.10p 49.50p 4340
05/03/2021 49.50p 49.65p 49.50p 49.50p 250
04/03/2021 49.50p 49.70p 49.11p 49.50p 24288
03/03/2021 49.00p 50.00p 48.12p 49.50p 16964
02/03/2021 49.00p 49.95p 48.11p 49.00p 14582
01/03/2021 48.00p 49.50p 47.66p 49.00p 26776
26/02/2021 48.00p 49.00p 47.00p 48.00p 6652
25/02/2021 47.50p 48.00p 47.22p 48.00p 15100
24/02/2021 47.50p 47.50p 47.11p 47.50p 4131
23/02/2021 47.50p 47.50p 47.00p 47.50p 15658
22/02/2021 50.00p 50.00p 47.09p 47.50p 45337
19/02/2021 50.00p 51.00p 49.02p 50.00p 14794
18/02/2021 50.00p 51.00p 47.60p 50.00p 21460
17/02/2021 53.00p 53.00p 50.00p 50.00p 46214
16/02/2021 53.00p 53.40p 52.05p 53.00p 8695
15/02/2021 53.00p 53.40p 52.05p 53.00p 21890
12/02/2021 56.50p 57.92p 51.00p 53.00p 55106
11/02/2021 56.50p 57.55p 55.20p 56.50p 1492
10/02/2021 54.50p 57.00p 53.81p 56.50p 37645
09/02/2021 54.50p 57.00p 53.81p 57.00p 9139
08/02/2021 54.50p 56.00p 53.66p 54.50p 18908
05/02/2021 54.50p 55.80p 53.66p 54.50p 8389
04/02/2021 55.50p 56.78p 53.10p 54.50p 34051
03/02/2021 56.50p 57.00p 54.02p 55.50p 43115
02/02/2021 52.00p 59.00p 52.00p 57.00p 76287
01/02/2021 52.00p 52.50p 51.00p 52.50p 7561
29/01/2021 52.50p 53.00p 50.30p 53.00p 9001
28/01/2021 54.50p 55.93p 49.08p 52.50p 34924
27/01/2021 58.00p 58.00p 53.02p 54.50p 28532
26/01/2021 57.50p 58.50p 56.00p 58.00p 32013
25/01/2021 59.50p 60.40p 56.00p 57.50p 41857
22/01/2021 64.00p 64.00p 57.60p 59.50p 85078
21/01/2021 64.00p 64.00p 63.00p 64.00p 26989
20/01/2021 61.50p 65.20p 61.16p 64.00p 36404
19/01/2021 66.50p 66.70p 64.02p 66.00p 20246
18/01/2021 66.50p 67.00p 65.02p 66.50p 4350
15/01/2021 66.50p 67.00p 65.02p 66.50p 6025
14/01/2021 68.00p 68.50p 65.60p 66.50p 12666
13/01/2021 69.00p 70.80p 68.00p 68.00p 9021
12/01/2021 69.00p 70.88p 68.00p 69.00p 9639
11/01/2021 69.50p 72.00p 67.88p 69.00p 33485
08/01/2021 67.00p 70.00p 66.00p 69.50p 29108
07/01/2021 67.00p 69.00p 66.40p 67.00p 19493
06/01/2021 65.00p 68.90p 65.00p 67.00p 9223
05/01/2021 64.50p 66.90p 63.80p 65.00p 29667
04/01/2021 63.00p 65.93p 62.00p 64.50p 50427
01/01/2021 63.00p 64.00p 63.00p 63.00p 8558
31/12/2020 63.00p 64.00p 63.00p 63.00p 8558
30/12/2020 59.00p 64.50p 58.05p 62.00p 80044
29/12/2020 57.00p 59.00p 56.33p 57.00p 18490
28/12/2020 57.00p 58.00p 56.50p 57.00p 550
25/12/2020 57.00p 58.00p 56.50p 57.00p 550
24/12/2020 57.00p 58.00p 56.50p 57.00p 550
23/12/2020 56.00p 57.80p 55.00p 55.00p 2305
22/12/2020 54.50p 56.98p 54.30p 56.00p 18725
21/12/2020 54.50p 56.92p 54.11p 54.50p 39057
18/12/2020 53.00p 55.93p 52.31p 55.50p 43234
17/12/2020 52.50p 53.70p 52.11p 53.00p 15810
16/12/2020 57.00p 57.00p 51.10p 53.00p 133225
15/12/2020 54.50p 58.00p 54.06p 57.00p 23527
14/12/2020 57.50p 57.90p 53.06p 54.50p 26427
11/12/2020 58.00p 59.00p 56.10p 57.50p 63661
10/12/2020 59.00p 60.00p 57.00p 58.00p 19790
09/12/2020 59.00p 59.40p 58.00p 59.00p 32109
08/12/2020 64.00p 64.00p 58.00p 59.00p 71770
07/12/2020 65.00p 66.00p 62.40p 64.00p 7337
04/12/2020 66.00p 66.70p 63.00p 64.50p 25730
03/12/2020 66.00p 66.50p 65.40p 66.00p 8327
02/12/2020 65.00p 66.80p 65.00p 66.00p 26262
01/12/2020 65.00p 66.60p 62.50p 66.50p 7115
30/11/2020 64.00p 66.00p 62.08p 63.00p 64988
27/11/2020 64.50p 65.20p 63.18p 64.00p 8112
26/11/2020 64.50p 66.00p 63.06p 64.50p 26602
25/11/2020 67.00p 67.00p 63.00p 63.00p 14639
24/11/2020 67.00p 67.30p 66.00p 66.00p 11612
23/11/2020 69.00p 71.94p 66.20p 67.00p 21329
20/11/2020 68.50p 69.00p 67.70p 69.00p 10271
19/11/2020 69.50p 72.03p 65.50p 68.50p 144926
18/11/2020 70.50p 72.00p 68.00p 70.50p 75526
17/11/2020 64.00p 72.95p 62.55p 71.50p 61563
16/11/2020 63.00p 65.00p 61.30p 65.00p 15787
13/11/2020 62.50p 65.00p 60.05p 65.00p 27996
12/11/2020 62.50p 65.00p 60.00p 62.50p 29568
10/11/2020 55.50p 59.00p 54.00p 58.00p 77220
09/11/2020 53.50p 58.00p 53.50p 54.00p 78199
06/11/2020 58.00p 58.40p 51.10p 57.00p 74357
05/11/2020 65.00p 65.35p 58.00p 59.00p 131184
04/11/2020 64.00p 70.00p 64.00p 65.00p 198752
03/11/2020 51.00p 66.80p 50.36p 65.00p 367100
02/11/2020 44.50p 50.88p 44.50p 50.00p 220691
30/10/2020 44.50p 45.85p 42.00p 44.50p 260638
29/10/2020 35.50p 44.70p 34.55p 44.50p 411569
28/10/2020 36.00p 36.00p 33.00p 34.00p 34992
27/10/2020 37.50p 37.50p 35.10p 36.00p 10126
26/10/2020 36.00p 37.50p 36.00p 37.50p 21010
23/10/2020 37.00p 37.00p 35.20p 36.00p 8523
22/10/2020 37.00p 37.10p 37.00p 37.00p 1323
21/10/2020 37.00p 37.00p 35.00p 35.00p 998
20/10/2020 37.00p 37.00p 37.00p 37.00p 0
19/10/2020 37.00p 37.10p 35.25p 37.00p 1647
16/10/2020 37.00p 37.00p 35.00p 37.00p 1906
15/10/2020 37.50p 37.50p 36.00p 37.00p 1800
14/10/2020 37.50p 37.50p 36.02p 37.50p 5109
13/10/2020 37.50p 37.50p 37.50p 37.50p 0
12/10/2020 37.50p 37.50p 36.02p 37.50p 4127
09/10/2020 37.50p 37.50p 36.15p 37.50p 7128
08/10/2020 37.50p 37.78p 37.50p 37.50p 499
07/10/2020 37.50p 37.90p 37.50p 37.50p 1034
06/10/2020 37.50p 37.50p 37.50p 37.50p 0
05/10/2020 37.50p 38.00p 36.30p 37.50p 7047
02/10/2020 37.50p 38.40p 37.50p 37.50p 901
01/10/2020 37.50p 38.40p 37.50p 37.50p 10
30/09/2020 36.50p 38.00p 36.50p 37.50p 24276
29/09/2020 36.00p 37.90p 36.00p 36.50p 33128
28/09/2020 36.00p 36.98p 36.00p 36.00p 10336
25/09/2020 36.00p 36.50p 34.20p 36.00p 4349
24/09/2020 35.50p 36.52p 34.00p 36.00p 29691
23/09/2020 34.00p 36.52p 33.10p 35.50p 41272
22/09/2020 33.50p 33.50p 33.50p 33.50p 0
21/09/2020 33.50p 33.50p 32.36p 33.50p 1956
18/09/2020 33.50p 33.50p 33.50p 33.50p 0
17/09/2020 33.50p 33.50p 33.50p 33.50p 0
16/09/2020 33.50p 34.69p 33.50p 33.50p 684
15/09/2020 33.50p 34.69p 33.50p 33.50p 1000
14/09/2020 33.50p 34.69p 32.36p 33.50p 811
11/09/2020 33.50p 33.50p 32.36p 33.50p 12396
10/09/2020 33.50p 33.80p 32.15p 33.50p 10194
09/09/2020 33.50p 33.50p 32.06p 33.50p 21860
08/09/2020 33.00p 33.89p 32.22p 33.50p 13887
07/09/2020 32.50p 33.00p 32.50p 33.00p 0
04/09/2020 32.50p 33.00p 32.50p 32.50p 54
03/09/2020 32.50p 33.00p 32.50p 32.50p 196406
02/09/2020 32.50p 33.00p 32.50p 33.00p 160000
01/09/2020 32.50p 32.50p 31.00p 32.50p 7995
31/08/2020 32.50p 32.50p 31.15p 32.50p 1361
28/08/2020 32.50p 32.50p 31.15p 32.50p 1361
27/08/2020 33.00p 33.00p 31.06p 32.50p 18809
26/08/2020 33.00p 33.00p 32.00p 33.00p 5690
25/08/2020 33.00p 33.00p 33.00p 33.00p 494611
24/08/2020 33.00p 33.80p 32.10p 33.00p 6249
21/08/2020 33.00p 33.00p 33.00p 33.00p 0
20/08/2020 33.00p 33.00p 32.10p 33.00p 4818
19/08/2020 32.50p 33.90p 32.50p 33.00p 21000
18/08/2020 32.50p 32.50p 31.15p 32.50p 1000
17/08/2020 32.50p 32.50p 32.50p 32.50p 0
14/08/2020 32.50p 33.00p 32.50p 32.50p 6042
13/08/2020 32.50p 32.50p 32.50p 32.50p 0
12/08/2020 32.50p 32.50p 31.15p 32.50p 6024
11/08/2020 31.50p 33.40p 31.50p 32.50p 20000
10/08/2020 31.50p 31.88p 31.40p 31.50p 9281
07/08/2020 33.00p 33.00p 31.00p 31.50p 11250
06/08/2020 33.00p 33.00p 32.10p 33.00p 6221
05/08/2020 33.00p 33.00p 32.82p 33.00p 6147
04/08/2020 33.00p 33.00p 32.10p 33.00p 200
03/08/2020 33.00p 33.00p 32.85p 33.00p 268
31/07/2020 33.00p 33.00p 33.00p 33.00p 0
30/07/2020 33.50p 33.50p 32.90p 33.00p 90
29/07/2020 33.00p 33.00p 32.00p 33.00p 2986
28/07/2020 33.00p 33.00p 32.10p 33.00p 7811
27/07/2020 33.00p 33.00p 32.10p 33.00p 127
24/07/2020 33.00p 33.00p 33.00p 33.00p 0
23/07/2020 33.00p 33.00p 33.00p 33.00p 6024
22/07/2020 33.00p 33.00p 33.00p 33.00p 0
21/07/2020 33.00p 33.00p 32.00p 33.00p 831

*Close Price adjusted for both dividends and splits