Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/03/2020 34.50p 35.00p 34.05p 34.50p 10938
04/03/2020 34.50p 35.00p 34.10p 34.50p 1661
03/03/2020 34.50p 35.00p 34.50p 34.50p 8805
02/03/2020 34.50p 35.00p 34.00p 34.50p 29268
28/02/2020 34.00p 35.00p 33.00p 34.50p 18165
27/02/2020 34.50p 36.00p 34.01p 35.00p 30753
26/02/2020 38.00p 38.00p 34.00p 34.50p 33228
25/02/2020 38.50p 38.50p 37.40p 38.00p 22270
24/02/2020 38.50p 41.00p 38.00p 38.50p 91996
21/02/2020 37.00p 39.00p 36.10p 38.50p 44092
20/02/2020 37.00p 37.25p 36.00p 36.00p 2468
19/02/2020 37.00p 37.40p 37.00p 37.00p 3447
18/02/2020 37.00p 37.40p 36.10p 37.00p 14031
17/02/2020 37.00p 37.00p 36.10p 37.00p 1238
14/02/2020 37.00p 37.25p 36.10p 37.00p 5854
13/02/2020 37.00p 37.25p 36.10p 37.00p 1841
12/02/2020 37.00p 37.40p 37.00p 37.00p 2873
11/02/2020 37.00p 37.60p 36.00p 37.00p 25274
10/02/2020 38.50p 38.50p 37.04p 37.50p 5775
07/02/2020 38.50p 38.64p 37.00p 38.00p 10251
06/02/2020 39.00p 39.00p 38.02p 38.50p 5552
05/02/2020 39.00p 39.90p 38.50p 39.00p 7706
04/02/2020 39.50p 39.90p 38.00p 39.00p 10130
03/02/2020 39.50p 39.50p 38.03p 39.50p 14675
31/01/2020 39.50p 40.10p 38.50p 39.50p 2809
30/01/2020 39.50p 39.50p 38.03p 39.50p 6751
29/01/2020 39.50p 40.10p 39.50p 39.50p 1385
28/01/2020 40.00p 41.00p 38.74p 39.50p 2157
27/01/2020 40.00p 40.20p 39.22p 40.00p 12728
24/01/2020 40.00p 40.00p 39.24p 40.00p 2015
23/01/2020 40.00p 40.00p 39.22p 40.00p 2322
22/01/2020 40.00p 40.45p 39.22p 40.00p 2620
21/01/2020 40.00p 40.45p 39.20p 40.00p 11354
20/01/2020 40.00p 40.80p 39.20p 40.00p 18345
17/01/2020 40.00p 40.50p 40.00p 40.00p 4938
16/01/2020 40.00p 41.00p 40.00p 40.00p 2033
15/01/2020 40.00p 40.55p 40.00p 40.00p 28463
14/01/2020 40.00p 40.22p 40.00p 40.00p 12137
13/01/2020 40.00p 40.60p 39.00p 40.00p 34055
10/01/2020 39.50p 40.60p 39.00p 40.00p 43968
09/01/2020 39.50p 39.50p 39.00p 39.00p 50790
08/01/2020 40.00p 40.00p 39.00p 39.50p 24211
07/01/2020 40.50p 40.50p 39.00p 40.00p 41745
06/01/2020 38.00p 40.60p 37.60p 39.00p 15533
03/01/2020 38.00p 38.65p 37.00p 38.00p 14051
02/01/2020 38.00p 38.80p 37.60p 38.00p 13323
01/01/2020 38.00p 38.60p 37.20p 38.00p 3029
31/12/2019 38.00p 38.60p 37.20p 38.00p 3029
30/12/2019 38.00p 39.00p 37.00p 38.00p 18239
27/12/2019 38.50p 39.35p 37.00p 38.00p 8402
26/12/2019 38.50p 39.35p 38.50p 38.50p 498
25/12/2019 38.50p 39.35p 38.50p 38.50p 498
24/12/2019 38.50p 39.35p 38.50p 38.50p 498
23/12/2019 39.00p 39.60p 38.00p 38.50p 17736
20/12/2019 39.00p 39.60p 38.00p 39.00p 20246
19/12/2019 39.00p 39.80p 38.10p 39.00p 20198
18/12/2019 38.50p 39.00p 38.50p 39.00p 18777
17/12/2019 38.00p 38.40p 37.10p 38.00p 5915
16/12/2019 38.00p 38.00p 37.10p 38.00p 19238
13/12/2019 38.00p 38.00p 37.05p 38.00p 6708
12/12/2019 37.50p 37.63p 37.50p 37.50p 3000
11/12/2019 37.50p 37.70p 37.50p 37.50p 300
10/12/2019 37.50p 37.70p 37.00p 37.50p 17442
09/12/2019 37.50p 37.68p 37.05p 37.50p 5664
06/12/2019 38.00p 38.00p 37.00p 37.50p 16582
05/12/2019 38.50p 38.50p 37.00p 38.00p 18606
04/12/2019 39.00p 39.00p 38.00p 38.50p 9359
03/12/2019 40.00p 40.13p 38.70p 39.00p 29529
02/12/2019 37.00p 41.00p 37.00p 40.00p 42368
29/11/2019 34.00p 38.00p 34.00p 36.50p 477866
28/11/2019 32.50p 35.00p 32.25p 34.00p 37820
27/11/2019 32.00p 32.50p 31.70p 32.50p 3479
26/11/2019 32.00p 33.00p 32.00p 32.00p 9187
25/11/2019 32.00p 32.98p 32.00p 32.00p 3144
22/11/2019 32.00p 32.00p 31.38p 32.00p 100
21/11/2019 32.00p 32.90p 31.25p 32.00p 1525
20/11/2019 30.50p 32.70p 30.50p 32.00p 20891
19/11/2019 30.50p 30.90p 30.20p 30.50p 7871
18/11/2019 30.50p 30.50p 30.20p 30.50p 8216
15/11/2019 30.50p 30.50p 30.50p 30.50p 0
14/11/2019 30.50p 30.90p 30.20p 30.50p 1239
13/11/2019 30.50p 30.50p 30.20p 30.50p 1500
12/11/2019 29.50p 31.00p 29.50p 30.50p 34500
11/11/2019 29.50p 29.50p 28.93p 29.50p 362
08/11/2019 30.00p 30.00p 29.00p 29.50p 20000
07/11/2019 29.50p 31.00p 29.25p 30.00p 72677
06/11/2019 29.50p 30.07p 29.50p 29.50p 10000
05/11/2019 29.50p 29.50p 29.50p 29.50p 0
04/11/2019 29.50p 31.00p 29.00p 29.50p 9874
01/11/2019 29.50p 29.50p 29.50p 29.50p 0
31/10/2019 29.50p 29.50p 29.50p 29.50p 0
30/10/2019 29.00p 29.78p 29.00p 29.50p 503
29/10/2019 29.00p 29.78p 29.00p 29.00p 555
28/10/2019 29.00p 29.00p 28.44p 29.00p 1147
25/10/2019 29.00p 29.00p 28.42p 29.00p 4712
24/10/2019 29.00p 29.00p 28.50p 29.00p 5430
23/10/2019 29.00p 29.00p 29.00p 29.00p 0
22/10/2019 29.00p 30.00p 28.42p 29.00p 1604
21/10/2019 29.00p 30.00p 28.42p 29.00p 17767
18/10/2019 28.00p 29.00p 28.00p 29.00p 25000
17/10/2019 27.50p 29.00p 27.50p 28.00p 17241
16/10/2019 27.50p 27.50p 27.50p 27.50p 0
15/10/2019 27.50p 28.00p 27.40p 27.50p 15700
14/10/2019 27.00p 28.00p 27.00p 27.50p 7121
11/10/2019 27.00p 28.00p 26.60p 27.00p 15428
10/10/2019 27.00p 27.98p 27.00p 27.00p 7126
09/10/2019 27.00p 27.00p 26.77p 27.00p 14339
08/10/2019 27.00p 28.00p 26.36p 27.00p 7100
07/10/2019 27.00p 27.00p 26.36p 27.00p 500
04/10/2019 27.00p 27.00p 26.36p 27.00p 879
03/10/2019 27.00p 28.00p 26.30p 27.00p 5878
02/10/2019 27.50p 27.50p 26.30p 27.00p 2060
01/10/2019 28.00p 28.60p 27.00p 27.50p 14863
30/09/2019 28.00p 28.00p 28.00p 28.00p 0
27/09/2019 28.50p 29.67p 27.60p 28.00p 5094
26/09/2019 28.80p 29.70p 28.50p 28.50p 3750
25/09/2019 27.00p 29.00p 26.50p 28.00p 61856
24/09/2019 27.00p 27.77p 27.00p 27.00p 228
23/09/2019 27.00p 27.78p 26.30p 27.00p 443
20/09/2019 27.00p 27.77p 26.30p 27.00p 37663
19/09/2019 27.00p 27.00p 26.20p 27.00p 129
18/09/2019 27.00p 27.78p 27.00p 27.00p 1439
17/09/2019 26.50p 27.00p 26.50p 27.00p 10000
16/09/2019 26.50p 26.50p 26.50p 26.50p 0
13/09/2019 26.50p 27.50p 25.15p 26.50p 80294
12/09/2019 26.50p 26.80p 25.03p 26.50p 26779
11/09/2019 26.50p 26.50p 26.50p 26.50p 0
10/09/2019 26.50p 26.50p 26.50p 26.50p 0
09/09/2019 26.50p 26.90p 26.50p 26.50p 5666
06/09/2019 26.50p 26.90p 26.50p 26.50p 5000
05/09/2019 26.50p 26.50p 25.00p 26.50p 422
04/09/2019 26.50p 26.90p 26.50p 26.50p 309
03/09/2019 27.00p 27.00p 25.00p 26.80p 21000
02/09/2019 27.30p 27.60p 26.00p 27.00p 12859
30/08/2019 27.30p 28.20p 27.30p 27.30p 99
29/08/2019 27.30p 28.20p 26.03p 27.30p 742
28/08/2019 27.30p 28.30p 26.00p 27.30p 6964
27/08/2019 27.30p 27.30p 26.00p 27.30p 2965
23/08/2019 27.30p 27.30p 27.30p 27.30p 0
22/08/2019 27.30p 28.31p 25.75p 27.30p 51104
21/08/2019 27.30p 27.30p 26.00p 27.30p 20000
20/08/2019 27.00p 27.00p 27.00p 27.00p 0
19/08/2019 26.80p 27.98p 25.96p 27.00p 26287
16/08/2019 27.00p 27.80p 25.96p 26.10p 12055
15/08/2019 30.00p 30.22p 26.00p 26.00p 87738
14/08/2019 30.65p 31.50p 30.65p 31.50p 7205
13/08/2019 32.86p 32.86p 31.50p 31.50p 1286
12/08/2019 32.86p 32.86p 31.50p 31.50p 304
09/08/2019 30.65p 31.50p 31.50p 31.50p 0
08/08/2019 30.65p 31.50p 30.65p 31.50p 1400
07/08/2019 30.65p 31.50p 31.50p 31.50p 0
06/08/2019 30.65p 33.00p 30.65p 31.50p 4953
05/08/2019 32.55p 32.85p 31.50p 31.50p 2740
02/08/2019 32.69p 32.69p 30.65p 31.50p 4095
01/08/2019 30.76p 31.50p 30.76p 31.50p 10000
31/07/2019 32.00p 32.10p 31.00p 31.70p 53431
30/07/2019 33.38p 33.38p 33.00p 33.00p 3147
29/07/2019 34.13p 34.13p 32.10p 33.00p 14662
26/07/2019 33.62p 33.62p 33.38p 33.50p 17911
25/07/2019 31.74p 33.26p 31.74p 32.80p 3150
24/07/2019 34.44p 34.44p 32.44p 32.80p 12952
23/07/2019 31.72p 32.60p 31.72p 32.60p 93
22/07/2019 32.10p 33.50p 32.10p 32.80p 20454
19/07/2019 32.40p 32.80p 32.10p 32.10p 20500
18/07/2019 31.08p 31.70p 31.08p 31.70p 1367
17/07/2019 31.08p 31.70p 31.08p 31.70p 432
16/07/2019 32.32p 32.32p 31.06p 31.50p 179
15/07/2019 31.08p 31.70p 31.70p 31.70p 0
12/07/2019 31.08p 31.70p 31.08p 31.70p 8353
11/07/2019 31.08p 31.70p 31.08p 31.70p 8000
10/07/2019 31.31p 31.70p 31.31p 31.70p 10000
09/07/2019 31.00p 31.70p 31.00p 31.70p 1110
08/07/2019 32.40p 32.40p 31.00p 31.70p 9300
05/07/2019 32.00p 31.70p 31.70p 31.70p 0
04/07/2019 32.00p 32.00p 31.22p 31.70p 275
03/07/2019 32.00p 32.00p 31.90p 31.90p 2522
02/07/2019 32.00p 32.00p 31.20p 31.20p 10000
01/07/2019 30.12p 31.88p 30.12p 31.00p 9133
28/06/2019 32.40p 32.40p 30.14p 31.20p 11081
27/06/2019 31.00p 33.15p 31.00p 31.20p 24477
26/06/2019 31.54p 33.15p 31.54p 31.80p 2754
25/06/2019 31.54p 33.15p 31.54p 32.00p 6612
24/06/2019 32.20p 34.83p 31.90p 31.90p 62441
21/06/2019 34.27p 34.29p 32.33p 33.40p 71828
20/06/2019 34.27p 34.27p 33.20p 33.20p 24
19/06/2019 34.27p 34.27p 32.33p 33.20p 4052
18/06/2019 32.33p 33.20p 32.33p 33.20p 284
17/06/2019 32.33p 34.27p 32.33p 33.20p 1664
14/06/2019 34.27p 34.27p 33.20p 33.20p 202
13/06/2019 32.33p 33.20p 32.33p 33.20p 197
12/06/2019 32.33p 33.20p 32.33p 33.20p 10947
11/06/2019 34.27p 34.27p 33.20p 33.20p 4377
10/06/2019 34.27p 34.27p 32.33p 33.20p 8272
07/06/2019 32.33p 33.20p 32.33p 33.20p 337
06/06/2019 32.33p 33.20p 32.33p 33.20p 1207
05/06/2019 32.33p 33.20p 33.20p 33.20p 0
04/06/2019 32.33p 33.20p 33.20p 33.20p 0
03/06/2019 32.33p 33.20p 32.33p 33.20p 3010
31/05/2019 32.00p 33.64p 31.36p 33.20p 23767
30/05/2019 33.64p 33.64p 31.60p 31.60p 1539

*Close Price adjusted for both dividends and splits