Howden Joinery Group (HWDN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Howden Joinery Group

Date Open High Low Close* Volume
27/09/2017 423.80p 429.90p 421.90p 429.80p 1363349
26/09/2017 421.00p 424.50p 416.80p 422.30p 1559715
25/09/2017 416.90p 425.10p 416.90p 421.00p 1348279
22/09/2017 411.60p 420.70p 411.10p 418.70p 1030358
21/09/2017 416.90p 417.90p 413.00p 413.70p 1260621
20/09/2017 419.20p 424.40p 416.20p 417.80p 2101926
19/09/2017 415.00p 419.40p 414.20p 418.60p 1230925
18/09/2017 411.70p 416.00p 408.40p 413.70p 1481049
15/09/2017 412.30p 412.30p 407.20p 410.60p 1986627
14/09/2017 414.00p 417.30p 408.50p 411.40p 2691329
13/09/2017 415.00p 415.20p 409.50p 412.80p 2201346
12/09/2017 404.60p 415.80p 404.40p 415.60p 3446053
11/09/2017 406.20p 406.40p 401.40p 404.10p 2782313
08/09/2017 419.30p 419.30p 398.30p 403.00p 5047750
07/09/2017 424.00p 428.20p 422.40p 426.90p 1116347
06/09/2017 430.80p 430.80p 423.60p 424.00p 1425690
05/09/2017 429.60p 432.30p 428.90p 430.30p 1232541
04/09/2017 427.70p 430.90p 426.60p 429.30p 757096
01/09/2017 426.50p 431.90p 426.50p 431.00p 1195545
31/08/2017 416.70p 428.60p 416.20p 426.00p 1394670
30/08/2017 415.40p 415.70p 409.70p 414.80p 1348038
29/08/2017 422.80p 422.80p 410.30p 411.80p 1901158
25/08/2017 423.10p 431.70p 421.80p 421.80p 1325082
24/08/2017 424.30p 430.60p 422.80p 422.80p 1552475
23/08/2017 424.50p 425.40p 422.90p 423.50p 1180278
22/08/2017 424.20p 426.50p 422.90p 423.00p 1239566
21/08/2017 423.30p 424.30p 421.60p 423.40p 1168587
18/08/2017 424.20p 424.90p 421.20p 424.00p 1616076
17/08/2017 425.10p 428.80p 424.80p 425.00p 1337346
16/08/2017 421.80p 426.20p 420.00p 425.40p 1149911
15/08/2017 423.20p 425.10p 419.30p 420.20p 958958
14/08/2017 421.30p 424.50p 420.30p 421.60p 803300
11/08/2017 420.00p 421.90p 415.60p 420.70p 2205258
10/08/2017 424.70p 425.30p 420.30p 421.00p 1515345
09/08/2017 423.40p 424.70p 421.00p 424.70p 1023983
08/08/2017 422.70p 425.80p 422.40p 424.70p 1527336
07/08/2017 425.50p 427.20p 421.20p 423.10p 1225468
04/08/2017 423.90p 427.20p 420.60p 426.30p 1254391
03/08/2017 421.30p 427.20p 421.00p 424.00p 1747933
02/08/2017 426.10p 426.10p 421.00p 421.60p 2019885
01/08/2017 427.30p 429.70p 424.60p 425.50p 2489827
31/07/2017 427.40p 430.10p 423.80p 424.90p 3336008
28/07/2017 430.30p 432.40p 426.50p 427.80p 2643328
27/07/2017 433.30p 435.00p 429.70p 432.60p 2234297
26/07/2017 432.40p 433.70p 429.50p 432.40p 1930706
25/07/2017 424.70p 431.00p 424.20p 429.00p 2392588
24/07/2017 430.80p 430.80p 420.90p 421.70p 2996978
21/07/2017 433.50p 434.50p 426.80p 429.90p 1951026
20/07/2017 437.00p 444.30p 432.00p 432.80p 2603007
19/07/2017 428.90p 434.50p 426.30p 429.20p 2356396
18/07/2017 425.00p 429.70p 423.30p 427.90p 2476977
17/07/2017 420.30p 428.80p 419.00p 427.10p 2367110
14/07/2017 426.80p 428.20p 418.50p 419.90p 1548822
13/07/2017 423.90p 428.40p 419.80p 425.50p 2684124
12/07/2017 418.70p 421.50p 413.70p 420.50p 3348446
11/07/2017 415.20p 419.70p 414.70p 417.50p 3850999
10/07/2017 417.70p 417.70p 412.40p 414.40p 1400843
07/07/2017 410.00p 416.40p 406.10p 416.40p 2075022
06/07/2017 414.70p 418.30p 411.50p 417.70p 2252140
05/07/2017 405.30p 416.50p 404.80p 414.50p 2634351
04/07/2017 406.20p 409.00p 402.80p 406.70p 1793633
03/07/2017 408.70p 410.80p 403.10p 405.10p 2079244
30/06/2017 408.10p 409.70p 405.60p 407.10p 2833771
29/06/2017 413.00p 413.00p 406.20p 408.60p 2145062
28/06/2017 411.00p 416.80p 409.00p 412.80p 1609189
27/06/2017 417.90p 419.50p 409.90p 412.30p 1390726
26/06/2017 422.70p 425.60p 418.40p 418.40p 1270506
23/06/2017 416.20p 422.80p 414.90p 420.70p 1794306
22/06/2017 422.30p 422.30p 413.80p 416.40p 2599710
21/06/2017 429.20p 430.00p 419.60p 419.60p 2541751
20/06/2017 438.00p 439.00p 429.00p 429.30p 1493580
19/06/2017 438.00p 439.50p 435.50p 437.70p 1141661
16/06/2017 432.00p 439.00p 429.70p 434.80p 4925683
15/06/2017 444.10p 445.00p 419.30p 431.00p 10023254
14/06/2017 455.10p 457.30p 451.90p 454.30p 1838679
13/06/2017 447.60p 456.20p 445.55p 453.40p 1944032
12/06/2017 445.00p 450.80p 443.80p 445.30p 2704602
09/06/2017 454.00p 454.00p 433.40p 441.90p 4827077
08/06/2017 450.40p 454.50p 447.37p 454.50p 1487057
07/06/2017 444.90p 456.90p 444.90p 450.70p 4668967
06/06/2017 451.80p 453.90p 441.00p 441.00p 2146619
05/06/2017 455.30p 457.10p 451.78p 452.90p 1406416
02/06/2017 458.00p 459.90p 452.50p 453.60p 1492341
01/06/2017 454.20p 460.60p 452.80p 458.40p 2278925
31/05/2017 457.80p 459.30p 452.00p 453.00p 1765946
30/05/2017 454.20p 457.80p 452.50p 456.60p 1574986
26/05/2017 457.80p 458.50p 454.80p 455.10p 1616727
25/05/2017 453.50p 458.30p 452.00p 456.70p 1811501
24/05/2017 459.90p 459.90p 451.80p 452.70p 3000058
23/05/2017 465.70p 466.80p 459.20p 459.20p 2498467
22/05/2017 464.00p 468.90p 462.20p 466.00p 1853704
19/05/2017 457.00p 462.10p 457.00p 460.90p 2298669
18/05/2017 460.10p 461.40p 453.90p 456.70p 1764543
17/05/2017 462.30p 466.10p 461.30p 463.00p 1227417
16/05/2017 463.50p 464.60p 460.50p 463.10p 1615757
15/05/2017 466.60p 466.60p 461.80p 462.10p 1395977
12/05/2017 467.50p 469.50p 464.60p 465.90p 1535828
11/05/2017 474.20p 475.90p 465.60p 467.70p 1945427
10/05/2017 473.80p 479.50p 472.80p 474.50p 2518824
09/05/2017 475.20p 479.30p 470.90p 473.20p 2437311
08/05/2017 472.70p 476.20p 470.00p 475.70p 4320028
05/05/2017 472.20p 473.00p 468.80p 472.20p 1284634
04/05/2017 469.10p 472.40p 465.00p 470.90p 1835546
03/05/2017 468.80p 469.70p 465.70p 467.00p 1749123
02/05/2017 465.60p 470.20p 461.86p 469.40p 2245246
28/04/2017 465.00p 465.00p 459.80p 463.00p 2586103
27/04/2017 467.60p 469.00p 459.30p 464.20p 4920947
26/04/2017 466.00p 471.60p 463.70p 471.00p 2914167
25/04/2017 469.00p 470.00p 462.50p 465.00p 3130069
24/04/2017 468.20p 473.40p 468.10p 470.50p 2579031
21/04/2017 459.80p 464.60p 457.90p 462.70p 2493743
20/04/2017 464.50p 467.08p 459.00p 460.80p 4282836
19/04/2017 465.00p 472.70p 462.50p 463.70p 4270371
18/04/2017 453.40p 463.60p 452.71p 463.10p 9291737
13/04/2017 440.90p 453.20p 439.50p 452.10p 5387310
12/04/2017 435.00p 450.00p 433.92p 440.00p 4830172
11/04/2017 425.40p 436.10p 424.20p 434.70p 3318999
10/04/2017 433.00p 433.00p 425.30p 426.10p 2307562
07/04/2017 432.20p 432.50p 425.90p 432.10p 2775790
06/04/2017 421.60p 431.50p 420.10p 430.60p 3700627
05/04/2017 426.40p 426.50p 420.50p 422.80p 2869870
04/04/2017 429.80p 432.00p 421.40p 425.00p 3396582
03/04/2017 434.60p 435.01p 426.70p 429.20p 2115730
31/03/2017 432.40p 434.10p 428.70p 433.70p 2269999
30/03/2017 432.30p 435.20p 430.91p 434.10p 1570418
29/03/2017 432.70p 434.20p 428.80p 430.50p 2697420
28/03/2017 431.90p 435.50p 429.10p 432.70p 6405673
27/03/2017 429.40p 433.50p 427.50p 433.00p 4221985
24/03/2017 430.00p 432.00p 426.40p 430.90p 3093720
23/03/2017 422.90p 434.10p 422.90p 430.00p 2913870
22/03/2017 427.40p 427.50p 420.00p 423.60p 2263966
21/03/2017 423.60p 430.00p 423.60p 428.10p 4819032
20/03/2017 424.00p 428.50p 423.40p 424.10p 3815398
17/03/2017 426.40p 426.90p 423.10p 425.20p 2080970
16/03/2017 428.40p 429.40p 423.30p 425.00p 4059735
15/03/2017 427.10p 427.10p 420.90p 426.20p 2286110
14/03/2017 424.50p 426.70p 424.00p 425.00p 1800241
13/03/2017 428.80p 429.50p 424.90p 426.10p 2145959
10/03/2017 430.40p 431.30p 424.20p 426.00p 3489721
09/03/2017 420.80p 428.00p 418.40p 427.00p 3079185
08/03/2017 423.60p 424.80p 418.50p 420.90p 2927860
07/03/2017 423.50p 428.60p 422.40p 423.00p 2359897
06/03/2017 416.40p 425.30p 416.40p 423.20p 2440836
03/03/2017 421.00p 422.30p 416.50p 418.30p 2584386
02/03/2017 433.00p 433.00p 419.10p 422.60p 3596526
01/03/2017 429.10p 434.00p 424.90p 433.90p 3321167
28/02/2017 426.00p 429.70p 423.30p 427.90p 3940691
27/02/2017 419.50p 425.00p 418.70p 424.10p 3798940
24/02/2017 419.70p 421.90p 414.80p 418.50p 3912738
23/02/2017 421.90p 439.50p 416.10p 418.30p 5986089
22/02/2017 421.50p 423.78p 419.40p 420.50p 4224930
21/02/2017 414.10p 425.10p 414.00p 422.00p 3183057
20/02/2017 412.80p 419.80p 411.70p 414.50p 3938550
17/02/2017 413.20p 414.50p 408.90p 411.90p 2529405
16/02/2017 413.90p 415.10p 409.37p 410.80p 1879058
15/02/2017 411.60p 420.10p 408.10p 414.30p 3738732
14/02/2017 407.90p 410.00p 405.40p 409.00p 2633513
13/02/2017 406.50p 410.40p 406.40p 408.80p 2835057
10/02/2017 400.00p 408.10p 399.30p 407.80p 3403581
09/02/2017 403.90p 406.30p 397.90p 400.00p 4763185
08/02/2017 392.70p 407.70p 391.30p 402.70p 5434711
07/02/2017 397.90p 401.20p 391.60p 391.80p 7704495
06/02/2017 395.00p 397.40p 392.40p 397.30p 3578926
03/02/2017 392.60p 397.63p 391.50p 395.90p 3177952
02/02/2017 379.70p 392.70p 379.00p 391.50p 5852211
01/02/2017 379.20p 382.30p 377.70p 380.00p 2795483
31/01/2017 373.70p 378.30p 372.50p 377.40p 4774481
30/01/2017 372.20p 376.70p 370.20p 375.30p 4122636
27/01/2017 376.10p 377.15p 370.30p 375.00p 2132645
26/01/2017 375.80p 378.70p 373.50p 373.90p 2539694
25/01/2017 374.90p 379.50p 372.70p 377.00p 1891376
24/01/2017 377.80p 377.80p 366.50p 373.00p 1977598
23/01/2017 372.60p 375.80p 371.29p 374.00p 1349125
20/01/2017 377.50p 379.20p 373.90p 374.30p 2739384
19/01/2017 381.90p 382.74p 372.40p 376.60p 3504620
18/01/2017 376.10p 381.70p 369.70p 381.70p 3726407
17/01/2017 374.00p 376.80p 368.50p 375.00p 4537122
16/01/2017 380.70p 381.00p 372.40p 374.80p 2333898
13/01/2017 380.00p 384.90p 378.70p 381.00p 3755869
12/01/2017 387.00p 387.00p 376.00p 377.50p 2636824
11/01/2017 388.40p 389.40p 384.30p 386.00p 3912792
10/01/2017 393.20p 396.20p 386.40p 387.60p 5365776
09/01/2017 394.50p 394.50p 383.00p 393.40p 3269487
06/01/2017 391.40p 393.80p 388.10p 392.00p 1740321
05/01/2017 381.40p 393.87p 379.10p 392.30p 4479458
04/01/2017 385.70p 385.70p 378.70p 380.50p 1576683
03/01/2017 386.10p 391.60p 381.80p 383.60p 2552586
30/12/2016 385.50p 388.00p 380.90p 383.80p 924172
29/12/2016 383.60p 387.40p 381.60p 385.00p 1682967
28/12/2016 383.50p 385.70p 382.40p 383.00p 763759
23/12/2016 383.20p 387.30p 381.90p 382.70p 516033
22/12/2016 375.30p 382.80p 371.40p 382.80p 1230495
21/12/2016 371.80p 377.20p 371.10p 375.00p 1298349
20/12/2016 377.60p 380.60p 368.10p 371.40p 3676689
19/12/2016 379.10p 381.10p 374.18p 378.60p 1530030
16/12/2016 378.70p 383.30p 377.70p 380.00p 3307929
15/12/2016 373.00p 377.50p 366.40p 376.90p 1873763
14/12/2016 371.90p 373.20p 360.40p 371.40p 3330579
13/12/2016 374.10p 375.30p 369.90p 372.00p 1614252
12/12/2016 382.80p 386.20p 372.70p 375.00p 2399142

*Close Price adjusted for both dividends and splits