Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
20/07/2020 33.00p 33.00p 33.00p 33.00p 0
17/07/2020 33.00p 33.10p 32.00p 33.00p 1200
16/07/2020 33.00p 33.00p 32.10p 33.00p 750
15/07/2020 33.00p 33.00p 32.00p 33.00p 2637
14/07/2020 33.00p 33.00p 32.00p 33.00p 1339
13/07/2020 33.00p 33.10p 33.00p 33.00p 815
10/07/2020 33.50p 33.50p 32.10p 33.00p 12067
09/07/2020 33.50p 33.50p 33.25p 33.50p 335
08/07/2020 33.50p 33.50p 33.15p 33.50p 4967
07/07/2020 33.50p 33.50p 33.50p 33.50p 0
06/07/2020 33.50p 33.50p 33.50p 33.50p 0
03/07/2020 33.50p 33.50p 33.30p 33.50p 2473
02/07/2020 33.50p 33.50p 33.50p 33.50p 0
01/07/2020 33.50p 33.50p 33.05p 33.50p 725
30/06/2020 34.00p 34.00p 33.00p 33.50p 5067
29/06/2020 34.00p 34.35p 34.00p 34.00p 168
26/06/2020 34.00p 34.40p 33.10p 34.00p 2302
25/06/2020 34.00p 34.00p 33.10p 34.00p 6250
24/06/2020 36.00p 36.00p 33.10p 34.00p 11250
23/06/2020 36.00p 36.40p 34.20p 36.00p 1584
22/06/2020 36.50p 37.04p 35.00p 36.00p 8322
19/06/2020 37.00p 37.13p 36.00p 36.50p 17438
18/06/2020 36.50p 37.85p 36.10p 37.00p 48314
17/06/2020 36.00p 36.70p 36.00p 36.00p 26775
16/06/2020 36.00p 36.15p 34.13p 36.00p 12680
15/06/2020 36.50p 37.45p 34.00p 36.00p 39656
12/06/2020 36.50p 37.45p 35.40p 36.50p 20259
11/06/2020 36.00p 37.52p 34.20p 36.50p 32329
10/06/2020 33.50p 37.00p 33.50p 36.00p 55247
09/06/2020 33.00p 33.65p 32.00p 32.00p 3948
08/06/2020 33.00p 33.70p 32.20p 33.00p 13905
05/06/2020 32.00p 33.70p 31.65p 32.00p 74648
04/06/2020 32.00p 32.00p 32.00p 32.00p 0
03/06/2020 32.00p 32.00p 31.20p 32.00p 4054
02/06/2020 32.00p 33.00p 31.20p 32.00p 1787
29/05/2020 31.50p 32.85p 30.30p 31.50p 1501
28/05/2020 31.00p 32.85p 31.00p 31.50p 7897
27/05/2020 31.00p 32.13p 31.00p 31.00p 3636
26/05/2020 31.00p 32.12p 31.00p 31.00p 591
25/05/2020 31.00p 31.00p 31.00p 31.00p 0
22/05/2020 31.00p 31.00p 31.00p 31.00p 0
21/05/2020 32.00p 32.13p 30.00p 31.00p 69
20/05/2020 32.00p 32.50p 30.00p 32.00p 9931
19/05/2020 32.00p 32.00p 30.40p 32.00p 862
18/05/2020 32.50p 32.50p 31.00p 32.00p 14388
15/05/2020 32.50p 33.15p 31.00p 32.50p 11219
14/05/2020 32.50p 32.50p 31.00p 32.50p 14262
13/05/2020 32.50p 32.50p 31.45p 32.50p 111
12/05/2020 33.50p 34.25p 31.00p 32.50p 16031
11/05/2020 33.50p 33.50p 33.50p 33.50p 0
08/05/2020 33.50p 34.88p 33.50p 33.50p 12500
07/05/2020 33.50p 34.88p 33.50p 33.50p 12500
06/05/2020 33.50p 35.00p 33.50p 33.50p 3486
05/05/2020 33.50p 33.50p 33.50p 33.50p 0
04/05/2020 33.50p 33.50p 32.45p 33.50p 285
01/05/2020 33.50p 34.60p 31.00p 33.50p 11638
30/04/2020 33.50p 34.70p 32.20p 33.50p 16402
29/04/2020 33.00p 33.85p 33.00p 33.50p 10607
28/04/2020 33.00p 33.85p 32.04p 33.00p 16147
27/04/2020 32.00p 33.00p 31.20p 33.00p 30408
24/04/2020 32.00p 32.00p 32.00p 32.00p 0
23/04/2020 32.00p 32.29p 31.20p 32.00p 58726
22/04/2020 32.00p 32.30p 31.20p 32.00p 415048
21/04/2020 31.00p 32.30p 30.20p 32.00p 398675
20/04/2020 31.00p 31.40p 30.20p 31.00p 6084
17/04/2020 31.00p 31.40p 31.00p 31.00p 6401
16/04/2020 31.00p 31.40p 30.20p 31.00p 3400
15/04/2020 31.50p 31.74p 30.00p 30.50p 6315
14/04/2020 31.50p 31.85p 30.00p 31.50p 454
13/04/2020 32.00p 32.00p 30.00p 31.50p 10322
10/04/2020 32.00p 32.00p 30.00p 31.50p 10322
09/04/2020 32.00p 32.00p 30.00p 31.50p 10322
08/04/2020 32.00p 32.00p 30.40p 32.00p 699
07/04/2020 32.00p 32.00p 30.40p 32.00p 1823
06/04/2020 32.50p 32.50p 32.00p 32.00p 2523
03/04/2020 32.50p 32.50p 32.50p 32.50p 0
02/04/2020 32.50p 33.22p 31.30p 32.50p 21055
01/04/2020 32.50p 33.15p 31.30p 32.50p 454
31/03/2020 31.50p 33.15p 31.50p 32.50p 2262
30/03/2020 31.00p 32.00p 31.00p 31.50p 17500
27/03/2020 31.00p 31.70p 30.02p 31.00p 4182
26/03/2020 32.50p 32.50p 30.02p 31.00p 939
25/03/2020 31.00p 31.70p 31.00p 31.00p 1643
24/03/2020 30.50p 31.70p 30.50p 31.00p 2034
23/03/2020 29.50p 31.60p 27.05p 30.50p 11360
20/03/2020 27.50p 30.00p 27.50p 30.00p 3000
19/03/2020 26.00p 27.50p 26.00p 27.50p 11325
18/03/2020 27.50p 27.70p 26.00p 26.00p 26214
17/03/2020 28.50p 28.50p 27.00p 27.50p 19400
16/03/2020 33.50p 33.50p 27.03p 28.50p 40853
13/03/2020 35.00p 35.00p 33.00p 33.50p 12704
12/03/2020 35.00p 35.40p 35.00p 35.00p 2570
11/03/2020 35.00p 35.75p 34.00p 35.00p 12399
10/03/2020 35.00p 35.00p 35.00p 35.00p 13050
09/03/2020 35.00p 35.00p 34.10p 35.00p 14157
06/03/2020 34.50p 35.00p 34.00p 35.00p 31412

*Close Price adjusted for both dividends and splits