Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
12/08/2010 68.00p 69.15p 65.90p 66.50p 799000
11/08/2010 68.30p 70.05p 67.40p 67.80p 659000
10/08/2010 70.50p 72.20p 68.65p 69.75p 846100
09/08/2010 70.35p 71.65p 67.55p 71.65p 996200
06/08/2010 74.15p 74.15p 67.45p 67.45p 1432200
05/08/2010 71.30p 74.20p 70.80p 73.65p 1507500
04/08/2010 71.75p 72.55p 71.25p 71.55p 339800
03/08/2010 72.45p 73.25p 71.40p 72.55p 261200
02/08/2010 72.00p 73.30p 71.65p 72.65p 1823600
30/07/2010 71.85p 73.00p 70.50p 71.75p 1256200
29/07/2010 71.80p 73.90p 71.20p 72.80p 2855700
28/07/2010 73.05p 73.10p 69.70p 70.65p 601300
27/07/2010 71.95p 73.75p 71.00p 72.50p 1525000
26/07/2010 70.80p 72.05p 70.15p 71.00p 2786100
23/07/2010 67.10p 69.95p 67.10p 69.65p 3693700
22/07/2010 67.25p 67.35p 66.55p 66.70p 2239200
21/07/2010 68.50p 70.90p 66.00p 66.50p 10336900
20/07/2010 68.70p 68.70p 63.15p 63.90p 1860300
19/07/2010 66.40p 68.65p 65.40p 66.00p 1184100
16/07/2010 67.40p 68.40p 66.80p 66.85p 368900
15/07/2010 67.20p 69.50p 66.70p 68.05p 1044400
14/07/2010 70.30p 71.00p 67.15p 68.00p 1516100
13/07/2010 65.10p 71.25p 65.10p 70.80p 1660600
12/07/2010 64.75p 65.15p 63.25p 64.85p 483100
09/07/2010 64.05p 64.90p 63.45p 63.45p 365500
08/07/2010 64.65p 65.15p 63.75p 64.25p 393000
07/07/2010 61.95p 63.90p 61.95p 63.90p 786200
06/07/2010 59.45p 63.50p 58.05p 63.50p 1983300
05/07/2010 59.30p 59.35p 58.30p 58.60p 351100
02/07/2010 56.95p 59.10p 56.75p 58.90p 2042400
01/07/2010 55.30p 57.55p 52.95p 57.01p 2043800
30/06/2010 58.70p 59.30p 56.45p 56.75p 1386100
29/06/2010 61.25p 62.10p 59.00p 59.00p 1129600
28/06/2010 63.35p 63.70p 62.15p 63.00p 1710400
25/06/2010 63.75p 64.80p 63.55p 63.65p 1339500
24/06/2010 65.25p 66.75p 63.70p 64.10p 783000
23/06/2010 64.00p 67.65p 64.00p 65.65p 833700
22/06/2010 65.95p 66.80p 65.10p 65.95p 1699200
21/06/2010 66.00p 66.70p 64.60p 65.95p 1307400
18/06/2010 63.00p 65.90p 63.00p 65.33p 2843100
17/06/2010 62.40p 63.40p 62.00p 63.16p 1687800
16/06/2010 62.60p 63.00p 61.30p 61.30p 1309800
15/06/2010 59.90p 61.95p 59.60p 61.80p 1616900
14/06/2010 61.35p 62.35p 59.70p 60.15p 2023300
11/06/2010 61.55p 62.30p 60.05p 60.32p 1966800
10/06/2010 60.30p 62.00p 59.90p 61.00p 1595300
09/06/2010 61.00p 61.60p 59.55p 61.09p 2618000
08/06/2010 66.10p 66.10p 60.00p 61.99p 4932000
07/06/2010 66.40p 66.40p 64.35p 64.85p 2771500
04/06/2010 67.80p 68.55p 65.30p 66.05p 1560900
03/06/2010 69.65p 69.65p 66.65p 68.78p 2406000
02/06/2010 68.00p 69.50p 66.80p 68.00p 1176700
01/06/2010 71.10p 71.25p 67.25p 68.00p 3558800
28/05/2010 70.45p 73.30p 70.25p 71.45p 816000
27/05/2010 68.40p 69.95p 68.05p 69.15p 795300
26/05/2010 69.00p 69.95p 67.50p 67.75p 1046400
25/05/2010 67.85p 69.45p 66.95p 68.75p 902500
24/05/2010 69.95p 70.25p 67.90p 69.55p 879300
21/05/2010 68.40p 69.05p 66.95p 68.65p 1610100
20/05/2010 70.70p 71.85p 67.55p 68.20p 2348900
19/05/2010 72.20p 72.50p 69.55p 70.85p 1091500
18/05/2010 73.05p 74.30p 72.05p 73.20p 2378300
17/05/2010 73.25p 75.00p 72.90p 73.65p 1162300
14/05/2010 75.55p 76.95p 72.00p 73.10p 2043400
13/05/2010 75.90p 77.35p 74.85p 77.25p 742800
12/05/2010 73.90p 76.00p 73.30p 74.95p 2567300
11/05/2010 76.00p 76.00p 73.25p 74.60p 1686500
10/05/2010 74.10p 76.35p 72.25p 75.80p 5587800
07/05/2010 75.60p 75.85p 68.00p 71.45p 4364000
06/05/2010 77.50p 80.40p 76.20p 76.45p 1348500
05/05/2010 77.95p 78.30p 75.15p 77.75p 1500200
04/05/2010 82.30p 82.30p 76.90p 78.96p 2281900
30/04/2010 81.90p 83.00p 79.40p 80.45p 3524500
29/04/2010 78.00p 84.50p 78.00p 81.55p 8608600
28/04/2010 76.80p 78.20p 75.30p 77.50p 1651900
27/04/2010 80.00p 81.15p 78.20p 78.20p 1969200
26/04/2010 79.75p 81.70p 79.60p 81.40p 5386500
23/04/2010 76.95p 80.75p 76.95p 79.35p 1932100
22/04/2010 76.55p 78.20p 76.05p 76.45p 802500
21/04/2010 78.00p 78.00p 74.40p 76.60p 1314000
20/04/2010 77.50p 79.25p 76.15p 77.65p 1075400
19/04/2010 76.20p 77.50p 75.65p 76.05p 301600
16/04/2010 74.45p 77.25p 74.45p 75.90p 1339400
15/04/2010 76.75p 77.00p 75.80p 76.00p 528700
14/04/2010 77.05p 77.05p 75.90p 75.95p 570200
13/04/2010 78.00p 78.50p 77.40p 77.40p 1591100
12/04/2010 77.20p 77.50p 76.40p 77.15p 673300
09/04/2010 74.40p 77.60p 74.40p 76.20p 2175700
08/04/2010 75.00p 75.55p 73.10p 74.50p 2335400
07/04/2010 78.00p 78.00p 74.75p 74.75p 2090400
06/04/2010 78.35p 78.35p 77.05p 77.45p 1448800
01/04/2010 77.85p 77.85p 76.80p 77.25p 1925100
31/03/2010 79.70p 79.70p 75.70p 77.38p 9475900
30/03/2010 78.95p 80.00p 78.95p 79.35p 757400
29/03/2010 80.00p 80.50p 78.50p 79.35p 962500
26/03/2010 80.15p 80.50p 79.20p 80.10p 1296100
25/03/2010 79.90p 82.85p 79.80p 80.00p 5208000
24/03/2010 80.55p 81.55p 79.65p 81.00p 1250000
23/03/2010 84.50p 84.50p 80.00p 81.50p 1810600
22/03/2010 83.10p 84.55p 80.20p 84.05p 805000
19/03/2010 83.35p 85.50p 82.60p 83.35p 3237000
18/03/2010 82.15p 84.00p 81.40p 82.75p 1091200
17/03/2010 81.50p 82.25p 81.15p 82.00p 2384500
16/03/2010 80.75p 81.40p 79.45p 81.00p 2572900
15/03/2010 79.65p 81.25p 79.55p 80.75p 704400
12/03/2010 81.65p 81.65p 77.50p 80.95p 1279000
11/03/2010 80.85p 81.25p 78.90p 81.10p 848700
10/03/2010 80.40p 81.00p 78.35p 80.50p 1054500
09/03/2010 80.10p 83.50p 78.00p 79.10p 1781100
08/03/2010 81.30p 83.65p 79.20p 79.50p 1252300
05/03/2010 78.00p 81.00p 78.00p 80.30p 2346900
04/03/2010 83.15p 86.80p 77.85p 80.00p 4425300
03/03/2010 86.85p 87.30p 84.10p 86.50p 2363700
02/03/2010 83.00p 85.50p 80.90p 85.20p 768300
01/03/2010 82.70p 84.95p 80.05p 83.50p 1713000
26/02/2010 84.15p 84.15p 80.75p 81.50p 970800
25/02/2010 86.65p 86.65p 82.80p 83.00p 834800
24/02/2010 87.80p 88.00p 85.55p 86.80p 980900
23/02/2010 88.85p 88.85p 85.80p 87.00p 800000
22/02/2010 87.95p 88.50p 87.05p 88.00p 401400
19/02/2010 88.05p 88.80p 86.85p 88.55p 1491300
18/02/2010 88.40p 88.80p 87.50p 88.00p 627600
17/02/2010 87.10p 89.70p 85.60p 88.00p 839600
16/02/2010 88.55p 88.55p 85.65p 86.05p 407600
15/02/2010 87.45p 89.10p 87.35p 87.90p 471200
12/02/2010 85.95p 87.90p 83.80p 87.00p 1077400
11/02/2010 86.40p 88.05p 85.60p 87.50p 507300
10/02/2010 85.55p 85.90p 84.25p 85.00p 1768700
09/02/2010 82.60p 84.25p 82.00p 84.10p 1214900
08/02/2010 85.30p 85.30p 82.00p 82.20p 1143100
05/02/2010 88.00p 89.50p 83.50p 84.30p 2142800
04/02/2010 90.00p 90.00p 87.10p 87.70p 2489100
03/02/2010 90.00p 90.00p 88.20p 88.95p 809700
02/02/2010 88.45p 90.75p 88.00p 89.50p 2446200
01/02/2010 87.45p 88.20p 86.30p 88.00p 1772500
29/01/2010 88.40p 89.00p 87.50p 88.65p 1199400
28/01/2010 85.25p 91.20p 84.50p 87.10p 1986700
27/01/2010 82.85p 85.50p 82.50p 84.75p 1539500
26/01/2010 82.25p 83.70p 81.05p 83.35p 1019100
25/01/2010 79.30p 82.35p 79.00p 82.15p 1123300
22/01/2010 81.05p 82.55p 78.65p 78.80p 624200
21/01/2010 80.20p 83.00p 79.75p 80.70p 3377800
20/01/2010 82.65p 82.65p 79.05p 79.40p 863600
19/01/2010 83.25p 84.20p 81.50p 81.95p 2271100
18/01/2010 88.40p 88.40p 84.50p 85.20p 898700
15/01/2010 89.90p 89.90p 87.10p 87.50p 1836000
14/01/2010 91.80p 91.80p 88.00p 88.95p 1693000
13/01/2010 86.75p 90.75p 86.50p 90.10p 2638900
12/01/2010 85.05p 87.55p 83.35p 87.55p 6942600
11/01/2010 80.25p 80.25p 77.55p 78.25p 289800
08/01/2010 80.35p 80.75p 78.35p 78.35p 1030600
07/01/2010 78.85p 79.50p 77.70p 79.50p 506600
06/01/2010 78.00p 78.45p 77.50p 77.75p 264400
05/01/2010 80.00p 82.15p 77.80p 77.86p 546900
04/01/2010 73.20p 78.25p 73.20p 77.90p 929100
31/12/2009 75.00p 76.50p 73.80p 74.00p 1480300
30/12/2009 76.45p 77.40p 74.30p 75.85p 402600
29/12/2009 78.00p 78.00p 76.50p 77.25p 341700
24/12/2009 77.20p 79.10p 75.95p 75.95p 220000
23/12/2009 76.15p 77.75p 76.15p 76.70p 1882600
22/12/2009 77.95p 78.90p 75.00p 76.05p 945200
21/12/2009 79.40p 79.40p 76.40p 77.15p 749700
18/12/2009 77.75p 78.80p 77.30p 77.80p 1429200
17/12/2009 77.40p 81.30p 77.25p 79.10p 1339700
16/12/2009 78.60p 81.50p 78.60p 81.00p 1931800
15/12/2009 80.85p 80.85p 78.55p 79.30p 1845400
14/12/2009 81.60p 82.60p 80.85p 81.30p 692300
11/12/2009 81.00p 81.70p 79.35p 80.70p 1015100
10/12/2009 80.50p 81.55p 79.45p 80.55p 1074800
09/12/2009 79.60p 81.15p 78.00p 80.20p 1102000
08/12/2009 82.05p 82.75p 78.60p 79.10p 2570700
07/12/2009 83.15p 83.45p 81.00p 82.85p 923800
04/12/2009 81.80p 83.00p 79.85p 82.25p 459100
03/12/2009 82.70p 84.65p 79.90p 80.90p 1192900
02/12/2009 82.30p 82.60p 78.65p 81.50p 996700
01/12/2009 81.15p 83.45p 78.40p 80.15p 1050700
30/11/2009 81.90p 82.05p 79.10p 80.15p 1849400
27/11/2009 80.55p 83.35p 80.00p 82.46p 1766700
26/11/2009 84.20p 85.20p 80.45p 81.28p 1855600
25/11/2009 85.20p 85.65p 82.75p 83.90p 725385
24/11/2009 81.95p 84.80p 80.59p 83.45p 610791
23/11/2009 86.00p 86.00p 80.22p 83.15p 1996533
20/11/2009 83.70p 84.61p 81.30p 82.00p 2586514
19/11/2009 89.00p 89.00p 82.00p 83.70p 2733996
18/11/2009 89.50p 90.29p 87.80p 87.80p 2132825
17/11/2009 93.35p 93.35p 89.35p 89.75p 1999529
16/11/2009 90.25p 93.70p 87.90p 92.95p 2326105
13/11/2009 90.00p 92.00p 88.40p 90.50p 3048927
12/11/2009 83.00p 91.80p 83.00p 89.95p 7380927
11/11/2009 79.90p 82.20p 77.50p 81.60p 1454677
10/11/2009 80.10p 80.10p 78.00p 78.75p 1343177
09/11/2009 77.50p 80.30p 77.05p 78.10p 508832
06/11/2009 77.55p 78.45p 76.10p 76.65p 678786
05/11/2009 76.55p 79.25p 75.05p 77.10p 565688
04/11/2009 74.05p 80.15p 73.15p 78.65p 1520334
03/11/2009 76.10p 76.10p 72.40p 74.10p 975422
02/11/2009 73.70p 76.00p 72.50p 75.45p 576116
30/10/2009 74.25p 76.25p 73.85p 75.00p 1181551
29/10/2009 73.35p 75.50p 72.90p 73.85p 1520782
28/10/2009 77.40p 78.00p 73.70p 74.20p 1735938

*Close Price adjusted for both dividends and splits