Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/09/2011 109.00p 113.00p 108.10p 110.40p 2943345
15/09/2011 103.00p 109.80p 102.00p 109.00p 3855749
14/09/2011 98.30p 102.90p 98.30p 102.00p 1311086
13/09/2011 98.80p 99.75p 96.20p 98.65p 759448
12/09/2011 99.00p 100.70p 98.80p 99.20p 390876
09/09/2011 102.60p 104.60p 100.00p 100.70p 433155
08/09/2011 102.70p 105.00p 101.30p 103.70p 1125810
07/09/2011 100.50p 102.43p 99.50p 102.40p 1517528
06/09/2011 99.10p 100.80p 96.05p 97.85p 1412231
05/09/2011 100.00p 102.40p 98.05p 98.05p 1577303
02/09/2011 103.90p 103.90p 100.10p 101.20p 858301
01/09/2011 102.20p 104.80p 100.60p 103.70p 1024893
31/08/2011 96.60p 101.60p 96.60p 101.60p 915406
30/08/2011 95.80p 97.65p 93.25p 96.75p 885796
26/08/2011 93.05p 94.55p 92.60p 93.90p 499620
25/08/2011 95.75p 96.70p 93.60p 94.65p 1000646
24/08/2011 96.50p 96.50p 94.50p 95.35p 1538455
23/08/2011 95.95p 99.10p 93.40p 94.75p 1447338
22/08/2011 95.05p 96.45p 92.85p 95.25p 1029180
19/08/2011 95.40p 95.60p 90.35p 93.90p 1742444
18/08/2011 99.35p 100.70p 93.65p 94.95p 1968089
17/08/2011 99.55p 101.10p 97.10p 100.70p 1496120
16/08/2011 100.00p 100.10p 97.25p 99.30p 1493349
15/08/2011 99.70p 103.06p 98.45p 100.70p 830373
12/08/2011 98.00p 101.00p 97.10p 101.00p 6598547
11/08/2011 100.90p 102.40p 96.70p 98.70p 6991774
10/08/2011 98.00p 101.60p 95.85p 97.05p 5891850
09/08/2011 92.55p 97.55p 89.70p 96.90p 3167054
08/08/2011 101.90p 102.08p 91.80p 93.05p 4064711
05/08/2011 100.00p 106.90p 97.55p 100.90p 2176790
04/08/2011 110.90p 111.40p 103.30p 104.00p 3022210
03/08/2011 109.10p 114.90p 109.00p 110.20p 4693451
02/08/2011 113.10p 115.50p 110.70p 110.70p 2771821
01/08/2011 116.00p 116.40p 114.20p 114.20p 2696580
29/07/2011 113.70p 116.81p 112.40p 114.30p 1628297
28/07/2011 117.40p 117.50p 113.20p 115.70p 1663461
27/07/2011 117.60p 118.80p 116.30p 116.70p 3409536
26/07/2011 122.20p 122.20p 116.90p 119.00p 3145339
25/07/2011 115.10p 122.20p 115.10p 120.90p 2162720
22/07/2011 116.10p 117.10p 113.60p 117.10p 1182498
21/07/2011 108.00p 116.60p 107.40p 114.40p 2909183
20/07/2011 102.80p 107.70p 102.80p 107.40p 1627521
19/07/2011 104.60p 106.70p 104.60p 105.00p 964348
18/07/2011 108.60p 109.50p 104.30p 104.60p 1790173
15/07/2011 108.00p 112.70p 108.00p 109.90p 1217759
14/07/2011 108.60p 109.50p 107.30p 109.30p 1179574
13/07/2011 110.30p 110.80p 107.20p 108.80p 1873543
12/07/2011 109.60p 110.80p 106.90p 110.30p 1302344
11/07/2011 111.70p 112.70p 109.60p 110.70p 946787
08/07/2011 113.40p 115.00p 112.00p 112.60p 1580072
07/07/2011 111.00p 113.90p 107.60p 113.90p 1847377
06/07/2011 109.30p 111.40p 109.10p 111.20p 2197138
05/07/2011 109.00p 109.40p 107.20p 109.20p 1448779
04/07/2011 108.00p 109.00p 107.10p 108.90p 1389993
01/07/2011 107.50p 108.00p 106.20p 107.80p 2932327
30/06/2011 107.20p 107.90p 105.80p 107.00p 1920011
29/06/2011 106.90p 110.00p 106.30p 108.00p 1830489
28/06/2011 103.20p 106.60p 102.20p 106.00p 991866
27/06/2011 105.00p 106.60p 103.20p 103.90p 827529
24/06/2011 104.60p 107.20p 103.50p 104.30p 1836340
23/06/2011 104.90p 105.40p 102.50p 103.10p 1800887
22/06/2011 105.60p 106.40p 104.06p 105.70p 1655562
21/06/2011 102.10p 106.40p 102.10p 105.70p 845809
20/06/2011 102.70p 104.30p 102.10p 102.50p 944194
17/06/2011 101.90p 105.00p 99.96p 104.10p 4709628
16/06/2011 104.80p 105.80p 101.10p 101.20p 1702728
15/06/2011 106.60p 107.80p 103.80p 105.10p 2238729
14/06/2011 107.50p 109.30p 105.00p 106.60p 2587353
13/06/2011 104.90p 107.20p 104.90p 106.70p 1110358
10/06/2011 108.20p 108.80p 106.40p 106.60p 14211310
09/06/2011 106.20p 107.60p 106.10p 107.60p 1139532
08/06/2011 107.50p 108.30p 104.81p 106.60p 2144452
07/06/2011 109.40p 110.80p 108.40p 108.40p 1752259
06/06/2011 112.20p 112.20p 109.30p 109.70p 843764
03/06/2011 112.30p 112.70p 109.00p 110.30p 716656
02/06/2011 112.20p 113.60p 110.00p 111.80p 1222498
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

*Close Price adjusted for both dividends and splits