Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/06/2011 114.00p 114.50p 112.00p 112.20p 935233
31/05/2011 113.60p 115.00p 113.10p 113.70p 1329755
27/05/2011 113.20p 114.20p 112.50p 113.40p 391562
26/05/2011 113.10p 114.60p 112.30p 112.90p 407196
25/05/2011 113.70p 113.70p 111.70p 113.30p 895903
24/05/2011 115.00p 115.00p 113.50p 113.90p 1180252
23/05/2011 113.50p 114.70p 113.50p 113.70p 1215849
20/05/2011 115.30p 119.40p 114.50p 115.50p 3111098
19/05/2011 113.10p 115.50p 112.50p 114.90p 2710864
18/05/2011 114.80p 114.80p 111.10p 111.30p 1473436
17/05/2011 113.70p 113.70p 111.30p 111.90p 634130
16/05/2011 114.80p 116.60p 112.70p 112.90p 693131
13/05/2011 115.50p 117.50p 115.30p 116.00p 952823
12/05/2011 115.90p 116.00p 114.00p 115.90p 1079355
11/05/2011 116.90p 117.00p 115.20p 115.90p 879980
10/05/2011 115.50p 117.23p 114.50p 116.90p 1998018
09/05/2011 115.80p 116.10p 112.10p 114.70p 975403
06/05/2011 114.70p 116.30p 112.10p 115.90p 859285
05/05/2011 114.90p 115.90p 114.30p 115.00p 1486063
04/05/2011 110.50p 116.30p 110.50p 115.00p 3027458
03/05/2011 111.00p 116.10p 110.00p 111.40p 1990865
28/04/2011 117.10p 117.10p 108.90p 110.60p 13935471
27/04/2011 114.50p 116.60p 112.40p 114.70p 2128580
26/04/2011 114.10p 117.26p 112.80p 114.00p 444853
21/04/2011 114.00p 117.00p 112.80p 115.20p 596930
20/04/2011 113.20p 114.91p 111.40p 113.20p 540221
19/04/2011 109.10p 114.10p 109.10p 111.90p 836232
18/04/2011 109.30p 112.30p 108.50p 109.20p 755917
15/04/2011 112.70p 114.00p 111.20p 111.90p 963898
14/04/2011 112.00p 113.80p 111.40p 112.90p 1336518
13/04/2011 109.90p 112.40p 109.90p 112.00p 976823
12/04/2011 108.50p 110.30p 108.00p 109.90p 1204340
11/04/2011 106.60p 110.90p 105.80p 109.70p 2326833
08/04/2011 107.60p 107.70p 105.27p 107.30p 1637013
07/04/2011 109.70p 110.39p 106.20p 106.50p 1126446
06/04/2011 111.00p 111.10p 109.60p 109.70p 480322
05/04/2011 112.70p 112.90p 109.10p 110.20p 1219204
04/04/2011 111.60p 113.00p 109.60p 112.60p 1212063
01/04/2011 110.80p 111.40p 109.06p 111.10p 1323619
31/03/2011 109.80p 114.70p 109.50p 109.50p 1263903
30/03/2011 110.60p 110.60p 107.80p 108.70p 1143201
29/03/2011 109.50p 110.70p 107.10p 109.60p 817333
28/03/2011 108.70p 113.60p 108.70p 109.70p 837507
25/03/2011 108.30p 109.80p 107.30p 109.60p 1600304
24/03/2011 105.20p 109.00p 105.20p 108.50p 4288178
23/03/2011 107.70p 109.70p 103.60p 105.00p 3264586
22/03/2011 110.30p 110.30p 107.00p 107.70p 1074692
21/03/2011 107.80p 114.90p 107.80p 110.30p 1872495
18/03/2011 104.50p 107.80p 104.50p 105.80p 2518365
17/03/2011 100.90p 107.00p 100.90p 104.80p 2061188
16/03/2011 103.50p 105.09p 100.30p 101.10p 1712994
15/03/2011 99.25p 104.50p 95.30p 103.90p 2349007
14/03/2011 101.30p 103.50p 101.10p 102.10p 1223803
11/03/2011 104.00p 104.00p 101.70p 102.50p 2421772
10/03/2011 109.80p 109.80p 104.80p 105.00p 2758861
09/03/2011 112.30p 114.40p 108.80p 109.80p 2224952
08/03/2011 109.50p 112.00p 107.00p 112.00p 2498242
07/03/2011 115.60p 115.60p 109.36p 109.50p 3171536
04/03/2011 114.00p 118.40p 113.42p 115.30p 1089759
03/03/2011 116.50p 121.00p 108.40p 114.20p 3112275
02/03/2011 117.10p 120.10p 114.00p 116.00p 1693782
01/03/2011 117.30p 117.30p 115.20p 115.20p 1304878
28/02/2011 117.00p 117.00p 115.00p 115.60p 1804920
25/02/2011 116.40p 117.40p 115.70p 115.90p 1222561
24/02/2011 118.60p 120.06p 114.00p 115.00p 2257093
23/02/2011 123.50p 123.50p 118.40p 120.30p 1278200
22/02/2011 123.50p 123.60p 118.30p 122.20p 1092136
21/02/2011 125.00p 125.00p 122.70p 122.70p 516523
18/02/2011 125.60p 126.60p 124.40p 124.60p 1465069
17/02/2011 126.30p 128.40p 125.10p 125.80p 1074032
16/02/2011 124.80p 128.40p 124.20p 127.50p 721989
15/02/2011 126.50p 128.20p 125.80p 127.30p 762101
14/02/2011 123.20p 127.89p 121.80p 127.20p 906305
11/02/2011 123.10p 124.50p 122.00p 124.30p 964527
10/02/2011 120.70p 126.00p 117.20p 124.00p 2249739
09/02/2011 120.20p 120.70p 117.60p 119.50p 1562281
08/02/2011 120.00p 120.30p 119.00p 119.10p 896043
07/02/2011 116.00p 120.30p 115.95p 120.30p 583663
04/02/2011 116.80p 119.10p 116.20p 117.00p 2412933
03/02/2011 118.30p 118.90p 116.50p 116.90p 5888230
02/02/2011 118.90p 119.40p 116.00p 117.80p 4205555
01/02/2011 116.80p 118.00p 115.40p 118.00p 2339002
31/01/2011 114.30p 117.20p 109.22p 117.20p 624874
28/01/2011 122.70p 122.70p 116.40p 117.00p 549305
27/01/2011 116.80p 120.70p 116.80p 119.00p 5105440
26/01/2011 112.20p 118.90p 112.20p 118.40p 2391413
25/01/2011 116.00p 116.70p 112.10p 112.10p 1153620
24/01/2011 117.20p 119.00p 116.10p 116.10p 4173538
21/01/2011 114.00p 119.10p 113.10p 118.00p 1446414
20/01/2011 114.00p 115.00p 113.20p 113.40p 2137814
19/01/2011 114.50p 115.50p 113.87p 115.00p 1250899
18/01/2011 115.30p 115.77p 115.00p 115.00p 1090399
17/01/2011 116.20p 116.90p 115.50p 115.70p 453067
14/01/2011 115.10p 115.87p 115.00p 115.20p 1291921
13/01/2011 115.20p 116.10p 115.00p 115.00p 1199355
12/01/2011 116.10p 120.00p 114.90p 115.40p 1879057
11/01/2011 112.50p 120.00p 110.66p 116.10p 5811535
10/01/2011 105.70p 106.80p 103.96p 105.50p 1258132
07/01/2011 107.70p 108.00p 106.20p 106.50p 2388836
06/01/2011 105.40p 110.20p 105.40p 107.00p 1175605
05/01/2011 102.50p 106.50p 102.10p 105.00p 2952235
04/01/2011 102.90p 104.20p 101.80p 102.20p 1085338
31/12/2010 101.30p 102.60p 99.19p 102.20p 123553
30/12/2010 100.00p 102.70p 100.00p 101.40p 371710
29/12/2010 100.00p 102.02p 97.93p 101.70p 772443
24/12/2010 101.60p 101.60p 97.89p 98.25p 95045
23/12/2010 103.80p 103.80p 100.10p 100.70p 874270
22/12/2010 100.70p 103.70p 99.45p 103.70p 384765
21/12/2010 96.60p 100.50p 96.15p 99.70p 1309069
20/12/2010 100.00p 100.00p 98.26p 99.00p 1030464
17/12/2010 99.50p 99.95p 98.00p 99.65p 1318328
16/12/2010 97.00p 99.15p 97.00p 99.10p 3297261
15/12/2010 97.65p 97.75p 97.00p 97.70p 612731
14/12/2010 96.50p 98.30p 96.50p 97.60p 910208
13/12/2010 97.70p 98.05p 94.05p 97.45p 992995
10/12/2010 99.30p 99.30p 96.05p 97.15p 1058314
09/12/2010 98.00p 98.75p 97.60p 98.40p 1915504
08/12/2010 98.45p 99.45p 97.80p 98.45p 1482118
07/12/2010 99.00p 99.00p 97.00p 98.30p 1552120
06/12/2010 96.95p 98.20p 95.10p 97.70p 976222
03/12/2010 97.25p 98.40p 95.70p 96.50p 950946
02/12/2010 95.85p 97.55p 92.77p 96.35p 2050547
01/12/2010 93.35p 94.50p 92.50p 93.35p 595116
30/11/2010 93.40p 93.40p 91.60p 92.00p 474146
29/11/2010 94.45p 94.45p 92.05p 93.20p 346772
26/11/2010 93.80p 93.80p 92.00p 93.25p 293656
25/11/2010 92.75p 94.70p 91.50p 93.40p 4608912
24/11/2010 90.10p 93.85p 90.10p 92.30p 980345
23/11/2010 93.60p 93.60p 90.00p 90.00p 1145500
22/11/2010 93.15p 95.25p 92.50p 93.50p 3234000
19/11/2010 92.70p 93.65p 91.65p 93.60p 2293800
18/11/2010 90.90p 93.35p 90.90p 93.35p 753100
17/11/2010 90.70p 93.15p 90.55p 91.30p 602000
16/11/2010 89.65p 92.50p 89.65p 91.60p 594100
15/11/2010 89.20p 92.00p 88.90p 90.95p 455700
12/11/2010 89.25p 90.80p 88.50p 90.45p 2070300
11/11/2010 89.15p 93.25p 89.15p 92.55p 1334900
10/11/2010 92.60p 93.00p 90.25p 92.65p 606100
09/11/2010 91.85p 93.85p 90.80p 92.05p 1592500
08/11/2010 91.70p 93.10p 91.70p 92.50p 853000
05/11/2010 93.85p 93.85p 91.05p 91.88p 1668800
04/11/2010 90.00p 93.40p 89.50p 92.60p 2659100
03/11/2010 82.70p 92.80p 82.70p 90.00p 7207700
02/11/2010 77.30p 80.25p 77.30p 79.50p 586400
01/11/2010 77.00p 78.60p 77.00p 78.50p 1321100
29/10/2010 76.25p 77.85p 76.25p 77.75p 672400
28/10/2010 76.60p 78.00p 76.40p 77.10p 557500
27/10/2010 76.25p 77.50p 75.90p 76.10p 283300
26/10/2010 76.50p 77.95p 76.45p 77.00p 391300
25/10/2010 76.80p 78.05p 74.35p 77.30p 1529700
22/10/2010 76.25p 77.15p 74.00p 75.55p 525500
21/10/2010 76.00p 76.30p 74.50p 75.50p 857400
20/10/2010 75.50p 77.20p 75.00p 75.50p 462400
19/10/2010 77.50p 77.50p 74.95p 75.40p 347300
18/10/2010 77.25p 77.35p 75.50p 77.14p 671500
15/10/2010 76.75p 77.50p 76.55p 76.55p 498000
14/10/2010 76.10p 78.05p 75.90p 76.60p 596100
13/10/2010 77.05p 77.55p 74.05p 77.00p 810400
12/10/2010 77.00p 77.45p 74.10p 77.15p 485700
11/10/2010 77.20p 78.60p 75.95p 78.09p 1748600
08/10/2010 77.85p 77.85p 76.05p 76.20p 239100
07/10/2010 77.50p 80.95p 77.05p 77.50p 774500
06/10/2010 78.55p 78.55p 75.05p 78.15p 682100
05/10/2010 76.75p 78.80p 76.00p 76.70p 1029800
04/10/2010 76.25p 79.00p 75.50p 78.00p 911300
01/10/2010 76.75p 77.25p 73.50p 75.65p 1740900
30/09/2010 73.05p 78.35p 73.05p 76.40p 2317600
29/09/2010 75.75p 77.25p 75.75p 76.30p 254200
28/09/2010 76.25p 76.80p 74.25p 76.25p 506500
27/09/2010 74.05p 76.90p 74.05p 75.95p 2809300
24/09/2010 73.25p 74.00p 70.60p 73.45p 427600
23/09/2010 76.40p 77.15p 71.05p 73.00p 486800
22/09/2010 75.00p 75.95p 73.50p 75.00p 664000
21/09/2010 75.00p 75.25p 73.55p 75.25p 851800
20/09/2010 72.05p 73.55p 70.40p 73.55p 279000
17/09/2010 74.00p 74.00p 70.60p 71.00p 1959600
16/09/2010 71.50p 71.75p 70.85p 71.40p 349800
15/09/2010 70.85p 71.80p 70.75p 71.10p 793500
14/09/2010 72.40p 72.40p 69.85p 70.60p 803500
13/09/2010 70.00p 72.70p 70.00p 71.95p 649900
10/09/2010 67.40p 71.90p 67.40p 71.90p 1526700
09/09/2010 67.40p 71.20p 67.40p 70.90p 638300
08/09/2010 67.10p 68.15p 66.45p 67.85p 641400
07/09/2010 68.10p 68.95p 67.05p 68.00p 709300
06/09/2010 68.40p 69.00p 67.00p 67.90p 428200
03/09/2010 67.70p 67.95p 66.10p 67.70p 367600
02/09/2010 68.25p 68.25p 65.25p 66.95p 2769500
01/09/2010 64.25p 65.55p 63.05p 65.21p 2412500
31/08/2010 63.85p 63.85p 62.20p 63.00p 1354800
27/08/2010 62.60p 64.00p 62.55p 63.40p 1125100
26/08/2010 63.95p 64.25p 62.95p 63.45p 488900
25/08/2010 65.00p 66.80p 62.50p 63.10p 825700
24/08/2010 67.80p 67.80p 64.00p 64.76p 1434800
23/08/2010 68.50p 68.50p 67.50p 67.70p 1023400
20/08/2010 67.75p 67.85p 67.05p 67.50p 1303900
19/08/2010 68.25p 69.40p 67.50p 67.50p 657100
18/08/2010 68.30p 68.70p 66.65p 68.10p 490000
17/08/2010 68.30p 69.05p 67.30p 68.65p 544500
16/08/2010 67.85p 68.60p 67.25p 67.75p 859800
13/08/2010 67.40p 68.10p 66.10p 67.25p 3501300

*Close Price adjusted for both dividends and splits