Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/08/2018 38.60p 38.60p 38.07p 38.30p 12700
09/08/2018 38.20p 38.20p 38.10p 38.10p 15904
08/08/2018 38.20p 38.30p 38.18p 38.30p 16283
07/08/2018 38.00p 38.95p 38.00p 38.50p 36146
06/08/2018 38.20p 39.00p 37.69p 38.40p 89397
03/08/2018 39.00p 39.00p 38.10p 38.10p 16629
02/08/2018 38.60p 38.95p 35.17p 36.60p 7658
01/08/2018 38.40p 38.56p 35.12p 36.40p 14198
31/07/2018 34.72p 38.40p 34.72p 36.30p 76398
30/07/2018 38.00p 38.00p 35.04p 36.10p 41750
27/07/2018 37.54p 37.96p 34.47p 35.90p 13554
26/07/2018 34.47p 35.90p 34.47p 35.90p 2249
25/07/2018 37.00p 37.69p 35.40p 36.60p 64263
24/07/2018 35.22p 38.00p 35.22p 35.90p 38698
23/07/2018 33.40p 37.00p 33.40p 35.50p 95934
20/07/2018 37.75p 35.50p 34.60p 34.60p 0
19/07/2018 37.75p 37.75p 35.50p 35.50p 3250
18/07/2018 34.67p 35.50p 34.67p 35.50p 13771
17/07/2018 37.00p 37.00p 34.28p 35.40p 30960
16/07/2018 36.00p 37.00p 34.28p 35.00p 53210
13/07/2018 36.00p 36.92p 34.14p 34.90p 37188
12/07/2018 37.00p 37.00p 34.20p 35.00p 2086
11/07/2018 36.00p 36.00p 34.90p 34.90p 4601
10/07/2018 35.00p 37.00p 34.04p 34.50p 56893
09/07/2018 33.00p 37.00p 33.00p 35.00p 15548
06/07/2018 33.00p 37.00p 33.00p 34.90p 6279
05/07/2018 36.92p 36.92p 33.30p 34.90p 9105
04/07/2018 37.00p 37.00p 34.90p 34.90p 7451
03/07/2018 36.90p 36.90p 32.78p 34.60p 17843
02/07/2018 35.98p 37.94p 34.60p 34.60p 69571
29/06/2018 34.00p 37.00p 32.48p 36.00p 207017
28/06/2018 33.00p 35.00p 32.00p 33.50p 68364
27/06/2018 30.19p 32.95p 28.68p 30.70p 53808
26/06/2018 30.18p 32.12p 29.43p 31.10p 43028
25/06/2018 33.00p 36.71p 30.06p 32.60p 340107
22/06/2018 29.60p 33.00p 28.24p 31.60p 159011
21/06/2018 29.44p 29.50p 27.03p 28.30p 34546
20/06/2018 27.80p 29.26p 24.61p 28.10p 80715
19/06/2018 21.80p 25.63p 21.00p 24.90p 42518
18/06/2018 24.17p 25.40p 24.17p 25.40p 10377
15/06/2018 26.63p 26.63p 24.17p 25.40p 1056
14/06/2018 26.00p 26.80p 24.17p 25.40p 34663
13/06/2018 25.06p 25.50p 25.06p 25.50p 701
12/06/2018 25.94p 25.50p 25.50p 25.50p 0
11/06/2018 25.94p 25.94p 25.06p 25.50p 2838
08/06/2018 25.63p 25.50p 24.40p 25.50p 0
07/06/2018 25.63p 25.63p 23.17p 24.40p 19346
06/06/2018 23.00p 24.40p 23.00p 24.40p 430
05/06/2018 23.06p 25.35p 23.06p 24.40p 980
04/06/2018 23.26p 25.28p 23.06p 24.40p 18761
01/06/2018 25.24p 24.40p 24.40p 24.40p 0
31/05/2018 25.24p 25.24p 24.40p 24.40p 152
30/05/2018 23.06p 24.40p 23.06p 24.40p 5000
29/05/2018 23.06p 24.40p 23.00p 24.40p 1300
25/05/2018 23.00p 25.24p 23.00p 24.30p 78844
24/05/2018 23.06p 24.40p 23.06p 24.40p 381
23/05/2018 25.24p 25.24p 23.00p 24.40p 8974
22/05/2018 23.06p 25.24p 23.06p 24.40p 1200
21/05/2018 23.00p 24.50p 24.50p 24.50p 0
18/05/2018 23.00p 24.50p 23.00p 24.50p 3000
17/05/2018 23.06p 25.24p 23.06p 24.40p 4538
16/05/2018 23.00p 24.50p 23.00p 24.50p 1840
15/05/2018 23.00p 24.50p 23.00p 24.50p 573
14/05/2018 23.06p 24.50p 24.40p 24.50p 0
11/05/2018 23.06p 24.40p 24.00p 24.40p 0
10/05/2018 23.06p 24.00p 23.06p 24.00p 428
09/05/2018 23.00p 24.50p 23.00p 24.50p 7876
08/05/2018 25.30p 25.30p 23.00p 23.70p 24709
04/05/2018 25.58p 25.58p 23.50p 24.50p 26378
03/05/2018 24.00p 25.00p 24.00p 25.00p 9930
02/05/2018 24.04p 25.00p 24.04p 25.00p 6138
01/05/2018 24.04p 25.00p 24.00p 25.00p 55560
30/04/2018 24.02p 25.98p 24.02p 25.50p 51243
27/04/2018 24.00p 25.00p 24.00p 25.00p 1500
26/04/2018 24.02p 25.00p 24.02p 25.00p 405100
25/04/2018 23.03p 25.00p 23.03p 25.00p 30950
24/04/2018 24.90p 24.90p 24.50p 24.50p 8335
23/04/2018 23.03p 24.50p 23.03p 24.50p 2500
20/04/2018 24.90p 24.50p 24.50p 24.50p 0
19/04/2018 24.90p 25.04p 24.50p 24.50p 4000
18/04/2018 23.03p 25.20p 23.03p 25.20p 9983
17/04/2018 23.03p 24.50p 23.03p 24.50p 593
16/04/2018 23.20p 24.50p 24.50p 24.50p 0
13/04/2018 23.20p 25.04p 23.20p 24.50p 9811
12/04/2018 24.97p 24.97p 23.03p 24.50p 10779
11/04/2018 23.23p 24.50p 23.23p 24.50p 2712
10/04/2018 24.97p 24.97p 23.23p 24.50p 5061
09/04/2018 24.90p 24.90p 23.00p 24.50p 15449
06/04/2018 23.00p 24.90p 23.00p 24.00p 3905
05/04/2018 25.48p 25.48p 23.35p 24.50p 13050
04/04/2018 25.45p 25.48p 23.53p 24.60p 41598
03/04/2018 23.00p 24.50p 23.00p 24.50p 5306
29/03/2018 25.04p 25.04p 23.03p 24.50p 1395
28/03/2018 23.00p 24.50p 23.50p 24.50p 0
27/03/2018 23.00p 23.50p 22.75p 23.50p 37460
26/03/2018 23.00p 24.50p 23.00p 24.50p 124238
23/03/2018 23.06p 24.50p 23.06p 24.50p 1974
22/03/2018 23.20p 24.00p 23.04p 24.00p 19175
21/03/2018 23.06p 24.50p 23.06p 24.50p 3465
20/03/2018 23.00p 25.22p 23.00p 24.00p 17426
19/03/2018 23.02p 23.50p 23.02p 23.50p 1575
16/03/2018 25.22p 25.22p 23.30p 23.30p 24142
15/03/2018 23.29p 24.00p 23.29p 24.00p 4319
14/03/2018 23.29p 24.68p 23.29p 23.50p 10066
13/03/2018 23.00p 23.50p 22.30p 23.50p 35921
12/03/2018 22.50p 22.50p 22.50p 22.50p 1540
09/03/2018 22.32p 22.50p 22.50p 22.50p 1098
08/03/2018 22.32p 22.50p 22.05p 22.50p 16900
07/03/2018 22.98p 22.98p 22.30p 22.50p 20311
06/03/2018 22.96p 23.00p 22.28p 22.50p 24039
05/03/2018 22.00p 23.00p 22.00p 22.00p 47500
02/03/2018 21.00p 21.96p 20.98p 21.00p 27500
01/03/2018 20.98p 20.98p 20.50p 20.50p 10012
28/02/2018 20.16p 20.50p 20.16p 20.50p 5338
27/02/2018 20.26p 20.88p 20.26p 20.70p 26546
26/02/2018 20.88p 20.88p 20.50p 20.50p 3827
23/02/2018 20.25p 20.50p 20.25p 20.50p 26076
22/02/2018 20.38p 20.60p 20.30p 20.60p 21591
21/02/2018 20.02p 20.84p 20.02p 20.50p 10215
20/02/2018 20.84p 20.84p 20.00p 20.50p 16625
19/02/2018 21.00p 21.10p 21.00p 21.00p 100000
16/02/2018 21.48p 21.70p 21.48p 21.50p 65484
15/02/2018 21.20p 21.60p 21.00p 21.20p 77692
14/02/2018 24.32p 22.60p 22.60p 22.60p -490
13/02/2018 24.32p 24.32p 21.20p 22.60p 7708
12/02/2018 25.52p 25.52p 21.20p 22.60p 54810
09/02/2018 25.52p 25.52p 24.00p 24.00p 1000
08/02/2018 21.66p 24.53p 21.66p 24.00p 26222
07/02/2018 23.48p 23.71p 21.66p 23.10p 6426
06/02/2018 22.00p 22.80p 21.41p 22.80p 19871
05/02/2018 23.08p 24.65p 22.80p 24.50p 52583
02/02/2018 24.84p 25.00p 23.44p 25.00p 25616
01/02/2018 24.84p 26.80p 24.84p 25.90p 5609
31/01/2018 26.00p 26.52p 25.90p 25.90p 20226
30/01/2018 23.88p 26.52p 23.88p 25.00p 15672
29/01/2018 23.50p 26.52p 23.00p 23.50p 18454
26/01/2018 23.00p 27.00p 22.30p 25.00p 130657
25/01/2018 19.00p 22.48p 19.00p 21.50p 212485
24/01/2018 24.70p 23.70p 23.70p 23.70p 0
23/01/2018 24.70p 23.90p 23.70p 23.70p 0
22/01/2018 24.70p 24.70p 23.90p 23.90p 2968
19/01/2018 24.90p 24.90p 23.70p 23.70p 1977478
18/01/2018 22.40p 24.00p 22.40p 23.70p 8171
17/01/2018 23.00p 24.00p 22.40p 23.50p 65646
16/01/2018 23.00p 24.20p 23.00p 24.20p 4117
15/01/2018 25.20p 26.77p 23.40p 24.00p 145744
12/01/2018 26.20p 27.16p 25.48p 26.50p 34012
11/01/2018 26.70p 27.50p 26.70p 27.50p 1607
10/01/2018 28.02p 28.02p 27.40p 27.40p 8172
09/01/2018 26.43p 27.32p 26.43p 27.00p 11344
08/01/2018 27.29p 27.29p 26.70p 27.00p 36710
05/01/2018 28.51p 28.51p 28.00p 28.00p 5200
04/01/2018 28.51p 28.68p 28.00p 28.00p 357
03/01/2018 29.38p 29.38p 28.70p 28.70p 11421
02/01/2018 29.52p 29.52p 27.50p 28.50p 1051
29/12/2017 28.75p 28.75p 27.88p 27.88p 2334
28/12/2017 27.28p 28.68p 27.28p 28.00p 10637
27/12/2017 27.28p 28.00p 28.00p 28.00p 0
22/12/2017 27.28p 28.00p 27.28p 28.00p 2091
21/12/2017 28.47p 28.47p 27.28p 28.00p 569
20/12/2017 28.47p 28.68p 28.00p 28.00p 5200
19/12/2017 27.28p 28.00p 28.00p 28.00p 0
18/12/2017 27.28p 28.00p 27.75p 28.00p 0
15/12/2017 27.28p 27.75p 27.25p 27.75p 16250
14/12/2017 28.47p 28.00p 28.00p 28.00p 0
13/12/2017 28.47p 28.68p 27.28p 28.00p 8534
12/12/2017 27.75p 28.13p 27.75p 28.13p 279
11/12/2017 28.47p 28.47p 27.28p 28.00p 3865
08/12/2017 28.75p 28.75p 27.58p 28.25p 26612
07/12/2017 27.50p 28.19p 27.11p 28.00p 53133
06/12/2017 28.28p 28.36p 27.36p 28.00p 6680
05/12/2017 27.70p 27.70p 27.50p 27.50p 2118
04/12/2017 26.25p 27.38p 26.25p 27.00p 18450
01/12/2017 28.25p 28.25p 27.25p 27.25p 6210
30/11/2017 27.24p 27.25p 27.24p 27.25p 55
29/11/2017 26.75p 28.00p 26.10p 27.38p 10654
28/11/2017 26.50p 27.55p 26.00p 27.13p 40685
27/11/2017 27.00p 27.00p 26.06p 26.88p 53179
24/11/2017 26.50p 29.67p 26.00p 26.50p 37458
23/11/2017 27.00p 27.78p 27.00p 27.63p 6600
22/11/2017 29.00p 29.00p 27.11p 28.00p 127467
21/11/2017 29.25p 30.10p 27.58p 28.25p 33935
20/11/2017 29.25p 30.51p 29.00p 29.50p 17332
17/11/2017 29.46p 30.52p 29.96p 29.96p 3254
16/11/2017 29.46p 30.52p 29.46p 29.46p 1563
15/11/2017 29.46p 29.46p 28.38p 29.46p 951
14/11/2017 29.46p 29.46p 29.46p 29.46p 0
13/11/2017 29.46p 29.46p 29.46p 29.46p 0
10/11/2017 29.46p 29.55p 28.38p 29.46p 10271
09/11/2017 29.96p 30.72p 29.55p 30.21p 5561
08/11/2017 29.96p 30.21p 29.55p 30.21p 2678
07/11/2017 29.96p 30.21p 30.12p 30.21p 7795
06/11/2017 29.96p 30.46p 30.12p 30.46p 4382
03/11/2017 29.96p 30.80p 30.09p 30.46p 1821
02/11/2017 29.96p 30.46p 29.96p 30.46p 11110
01/11/2017 29.96p 30.46p 30.09p 30.46p 9338
31/10/2017 29.96p 30.46p 29.96p 30.46p 490
30/10/2017 29.96p 30.46p 29.96p 30.46p 9637
27/10/2017 29.96p 30.84p 30.12p 30.46p 4300
26/10/2017 29.96p 30.46p 29.96p 30.46p 533

*Close Price adjusted for both dividends and splits