Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/05/2019 33.64p 33.64p 31.60p 31.60p 1539
29/05/2019 32.00p 33.64p 31.50p 31.50p 13500
28/05/2019 33.07p 33.07p 32.40p 32.40p 679
24/05/2019 33.07p 33.20p 33.20p 33.20p 0
23/05/2019 33.07p 34.13p 33.07p 33.20p 796
22/05/2019 33.07p 34.13p 33.07p 33.60p 8024
21/05/2019 34.06p 34.13p 33.30p 33.30p 5706
20/05/2019 34.80p 34.80p 33.00p 33.20p 43091
17/05/2019 34.84p 35.20p 34.84p 35.20p 1225
16/05/2019 35.00p 35.90p 35.00p 35.90p 4000
15/05/2019 36.20p 36.40p 36.20p 36.40p 161
14/05/2019 36.50p 36.70p 36.50p 36.70p 50
13/05/2019 38.49p 38.49p 36.50p 37.20p 5050
10/05/2019 38.94p 38.94p 37.13p 37.50p 6674
09/05/2019 38.94p 37.50p 37.30p 37.30p 0
08/05/2019 38.94p 38.94p 37.13p 37.50p 5382
07/05/2019 37.04p 37.53p 37.04p 37.10p 10382
03/05/2019 39.20p 39.20p 37.50p 37.50p 166
02/05/2019 39.06p 39.06p 37.13p 37.50p 2140
01/05/2019 39.26p 39.26p 38.70p 38.70p 2648
30/04/2019 39.20p 38.20p 38.20p 38.20p 0
29/04/2019 39.20p 39.26p 38.20p 38.20p 4622
26/04/2019 39.20p 39.20p 38.20p 38.20p 595
25/04/2019 39.40p 39.40p 38.20p 38.20p 3760
24/04/2019 39.20p 39.20p 38.20p 38.20p 1139
23/04/2019 39.20p 39.20p 38.20p 38.20p 507
18/04/2019 39.20p 39.20p 38.20p 38.20p 50
17/04/2019 38.34p 39.33p 38.20p 38.20p 15604
16/04/2019 38.34p 39.33p 38.20p 38.20p 21651
15/04/2019 38.20p 39.27p 37.46p 38.20p 10891
12/04/2019 38.00p 39.27p 37.24p 37.40p 28369
11/04/2019 37.47p 37.47p 37.10p 37.10p 32967
10/04/2019 36.45p 37.47p 36.19p 36.30p 17132
09/04/2019 34.60p 36.45p 34.60p 34.80p 1119
08/04/2019 36.19p 37.34p 36.19p 36.30p 7732
05/04/2019 36.19p 37.34p 36.00p 36.30p 51096
04/04/2019 36.19p 36.30p 36.19p 36.30p 2000
03/04/2019 34.60p 37.57p 34.60p 34.80p 1322
02/04/2019 37.34p 37.34p 36.70p 36.70p 2645
01/04/2019 36.31p 37.34p 36.13p 36.30p 14208
29/03/2019 37.22p 37.22p 36.90p 36.90p 5000
28/03/2019 37.22p 37.22p 35.40p 35.40p 7748
27/03/2019 35.39p 37.22p 35.39p 35.40p 5610
26/03/2019 35.39p 35.40p 35.30p 35.40p 0
25/03/2019 35.39p 37.50p 35.30p 35.30p 2116
22/03/2019 35.40p 35.60p 35.05p 35.40p 46645
21/03/2019 37.31p 37.31p 36.13p 36.20p 4062
20/03/2019 38.20p 39.51p 35.39p 36.20p 80901
19/03/2019 39.80p 39.80p 38.20p 38.50p 23108
18/03/2019 38.20p 39.94p 38.07p 39.40p 131623
15/03/2019 36.80p 39.28p 36.02p 38.00p 83989
14/03/2019 36.80p 36.80p 35.20p 36.00p 43732
13/03/2019 36.67p 36.67p 35.50p 35.50p 569
12/03/2019 36.72p 36.72p 35.20p 36.00p 27103
11/03/2019 33.80p 36.67p 33.80p 36.00p 41232
08/03/2019 33.80p 33.80p 33.30p 33.40p 6135
07/03/2019 33.80p 33.80p 33.40p 33.40p 8830
06/03/2019 33.51p 33.51p 33.00p 33.40p 45284
05/03/2019 32.20p 32.90p 32.00p 32.90p 34499
04/03/2019 32.00p 33.00p 32.00p 33.00p 3000
01/03/2019 33.68p 33.68p 32.00p 33.00p 15731
28/02/2019 33.68p 33.68p 33.00p 33.00p 53
27/02/2019 32.00p 33.00p 32.00p 33.00p 1923
26/02/2019 32.00p 33.68p 32.00p 33.00p 2045
25/02/2019 33.68p 33.00p 33.00p 33.00p 0
22/02/2019 33.68p 33.00p 33.00p 33.00p 0
21/02/2019 33.68p 33.00p 33.00p 33.00p 0
20/02/2019 33.68p 33.68p 33.00p 33.00p 2354
19/02/2019 32.00p 33.00p 32.00p 33.00p 586
18/02/2019 33.36p 33.36p 32.00p 33.00p 33003
15/02/2019 33.36p 33.36p 33.00p 33.00p 1367
14/02/2019 32.20p 34.10p 32.20p 33.00p 6403
13/02/2019 32.23p 33.60p 33.60p 33.60p 0
12/02/2019 32.23p 33.60p 33.60p 33.60p 0
11/02/2019 32.23p 33.60p 32.20p 33.60p 5044
08/02/2019 32.40p 32.60p 32.21p 32.60p 49001
07/02/2019 35.00p 35.00p 32.43p 33.70p 7481
06/02/2019 32.42p 33.20p 33.20p 33.20p 0
05/02/2019 32.42p 33.20p 32.42p 33.20p 519
04/02/2019 32.40p 33.10p 32.40p 33.10p 18361
01/02/2019 32.42p 33.20p 32.42p 33.20p 4947
31/01/2019 33.00p 33.20p 32.40p 33.20p 71380
30/01/2019 33.00p 35.00p 32.60p 34.50p 23794
29/01/2019 32.60p 32.68p 32.00p 32.60p 67637
28/01/2019 32.00p 32.80p 32.40p 32.80p 0
25/01/2019 32.00p 32.40p 32.00p 32.40p 10000
24/01/2019 31.02p 31.90p 31.02p 31.90p 6274
23/01/2019 31.02p 31.90p 31.02p 31.90p 240
22/01/2019 31.02p 32.00p 32.00p 32.00p 0
21/01/2019 31.02p 32.36p 31.02p 32.00p 13789
18/01/2019 32.36p 32.00p 32.00p 32.00p 0
17/01/2019 32.36p 32.36p 32.00p 32.00p 1353
16/01/2019 31.02p 32.00p 31.02p 32.00p 3273
15/01/2019 32.36p 32.36p 32.00p 32.00p 34115
14/01/2019 31.00p 32.00p 31.00p 32.00p 10746
11/01/2019 31.02p 31.90p 31.02p 31.90p 3516
10/01/2019 31.00p 32.00p 31.00p 32.00p 6758
09/01/2019 31.02p 32.00p 31.02p 32.00p 6624
08/01/2019 31.02p 32.00p 31.02p 32.00p 329
07/01/2019 31.03p 32.00p 31.03p 32.00p 1819
04/01/2019 32.90p 32.40p 32.40p 32.40p 0
03/01/2019 32.90p 32.40p 32.40p 32.40p 0
02/01/2019 32.90p 32.90p 32.40p 32.40p 4558
31/12/2018 32.90p 32.90p 31.03p 32.40p 194
28/12/2018 31.03p 32.90p 31.03p 32.40p 5188
27/12/2018 31.03p 32.90p 31.03p 32.40p 2781
24/12/2018 31.00p 32.90p 31.00p 32.40p 8059
21/12/2018 34.26p 34.26p 33.40p 33.40p 5000
20/12/2018 31.20p 33.40p 33.40p 33.40p 0
19/12/2018 31.20p 33.40p 33.30p 33.40p 0
18/12/2018 31.20p 35.60p 31.00p 33.30p 67464
17/12/2018 31.24p 31.90p 31.20p 31.90p 5057
14/12/2018 31.20p 34.19p 31.20p 33.40p 1991
13/12/2018 32.22p 32.22p 31.90p 31.90p 3067
12/12/2018 31.20p 33.50p 31.20p 33.50p 1949
11/12/2018 31.20p 33.40p 31.00p 33.40p 15930
10/12/2018 31.25p 33.40p 31.25p 33.40p 1878
07/12/2018 31.25p 33.40p 33.40p 33.40p 0
06/12/2018 31.25p 33.40p 31.25p 33.40p 2637
05/12/2018 34.79p 33.50p 33.50p 33.50p 0
04/12/2018 34.79p 34.79p 33.50p 33.50p 5000
03/12/2018 31.25p 33.50p 33.50p 33.50p 0
30/11/2018 31.25p 33.50p 31.25p 33.50p 111
29/11/2018 31.25p 34.79p 31.25p 33.50p 9270
28/11/2018 31.25p 33.50p 31.25p 33.50p 0
27/11/2018 31.25p 34.79p 31.20p 33.50p 19868
26/11/2018 34.30p 33.50p 33.40p 33.50p 0
23/11/2018 34.30p 33.40p 32.50p 33.40p 0
22/11/2018 34.30p 34.30p 31.20p 32.50p 18170
21/11/2018 30.00p 32.50p 30.00p 32.50p 2500
20/11/2018 29.46p 32.98p 29.25p 31.40p 9531
19/11/2018 31.38p 31.38p 29.36p 30.00p 23401
16/11/2018 30.40p 32.60p 32.60p 32.60p 0
15/11/2018 30.40p 32.60p 30.40p 32.60p 15350
14/11/2018 30.29p 33.30p 32.40p 33.30p 0
13/11/2018 30.29p 32.40p 30.29p 32.40p 39
12/11/2018 30.28p 34.07p 30.28p 32.40p 1167
09/11/2018 30.29p 31.50p 30.29p 31.50p 1773
08/11/2018 30.29p 32.50p 30.29p 32.50p 869
07/11/2018 34.07p 34.07p 32.50p 32.50p 53
06/11/2018 33.40p 32.40p 32.10p 32.40p 0
05/11/2018 33.40p 33.40p 30.25p 32.10p 28887
02/11/2018 30.77p 32.50p 30.77p 32.50p 39
01/11/2018 30.77p 32.50p 32.50p 32.50p 0
31/10/2018 30.77p 32.50p 30.77p 32.50p 500
30/10/2018 34.80p 34.80p 32.50p 32.50p 0
29/10/2018 34.80p 34.80p 30.77p 32.50p 21693
26/10/2018 30.77p 32.50p 32.50p 32.50p 0
25/10/2018 30.77p 32.50p 31.50p 32.50p 0
24/10/2018 30.77p 31.50p 30.77p 31.50p 3114
23/10/2018 31.13p 32.80p 30.83p 31.50p 17781
22/10/2018 30.77p 34.22p 30.77p 32.60p 1286
19/10/2018 33.80p 34.00p 30.65p 33.00p 33310
18/10/2018 30.78p 31.50p 30.78p 31.50p 24790
17/10/2018 30.94p 32.00p 30.94p 32.00p 12500
16/10/2018 34.71p 34.71p 30.94p 32.50p 3269
15/10/2018 30.94p 32.50p 30.94p 32.50p 866
12/10/2018 34.52p 34.52p 31.10p 32.60p 12241
11/10/2018 32.36p 32.50p 30.48p 32.50p 4736
10/10/2018 34.20p 34.22p 33.74p 34.00p 25166
09/10/2018 36.00p 37.78p 35.10p 35.10p 41541
08/10/2018 36.70p 38.72p 36.60p 37.10p 36372
05/10/2018 38.00p 38.00p 36.70p 37.60p 26009
04/10/2018 36.94p 36.94p 35.60p 35.60p 8290
03/10/2018 35.80p 36.00p 34.20p 35.60p 40808
02/10/2018 35.69p 35.69p 34.32p 34.90p 3841
01/10/2018 35.69p 35.69p 34.32p 34.90p 3472
28/09/2018 34.32p 34.90p 34.90p 34.90p 0
27/09/2018 34.32p 35.69p 34.32p 34.90p 280
26/09/2018 36.48p 36.48p 34.40p 34.90p 18767
25/09/2018 36.03p 36.03p 35.71p 35.90p 19288
24/09/2018 37.14p 38.50p 35.98p 36.00p 15384
21/09/2018 37.40p 37.80p 36.74p 36.90p 60887
20/09/2018 38.16p 38.16p 37.00p 37.70p 27942
19/09/2018 37.60p 37.60p 36.80p 37.10p 55641
18/09/2018 39.00p 40.97p 37.40p 37.90p 146448
17/09/2018 36.00p 48.46p 30.77p 39.10p 337919
14/09/2018 30.20p 32.75p 30.20p 31.50p 33954
13/09/2018 32.75p 32.75p 31.50p 31.50p 15268
12/09/2018 30.25p 31.50p 31.50p 31.50p 0
11/09/2018 30.25p 31.50p 31.50p 31.50p 0
10/09/2018 30.25p 31.50p 30.25p 31.50p 3500
07/09/2018 30.06p 31.50p 30.06p 31.50p 30154
06/09/2018 32.75p 32.75p 31.60p 31.60p 3148
05/09/2018 30.80p 31.78p 30.80p 31.30p 18716
04/09/2018 30.25p 31.00p 30.23p 31.00p 5029
03/09/2018 30.77p 31.50p 30.20p 31.50p 47897
31/08/2018 31.30p 31.70p 31.30p 31.70p 3753
30/08/2018 33.74p 33.74p 32.20p 32.20p 53
29/08/2018 32.80p 32.80p 31.30p 32.20p 28913
28/08/2018 32.40p 32.40p 30.62p 31.50p 3811
24/08/2018 32.10p 32.10p 30.38p 31.20p 27845
23/08/2018 31.60p 32.55p 30.88p 31.40p 77783
22/08/2018 32.00p 32.80p 31.15p 31.90p 66272
21/08/2018 32.06p 33.40p 32.06p 33.40p 7617
20/08/2018 34.00p 34.85p 32.00p 33.40p 32227
17/08/2018 36.38p 35.40p 35.40p 35.40p 0
16/08/2018 36.38p 36.38p 34.06p 35.40p 1212
15/08/2018 36.00p 36.04p 34.06p 35.40p 24978
14/08/2018 37.58p 37.58p 36.23p 36.40p 543

*Close Price adjusted for both dividends and splits