Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/04/2012 122.00p 122.20p 119.60p 120.10p 543799
12/04/2012 120.00p 122.70p 119.90p 121.70p 979759
11/04/2012 120.20p 122.10p 118.40p 120.00p 994893
10/04/2012 121.50p 123.70p 119.80p 120.80p 817536
05/04/2012 121.70p 123.60p 120.50p 123.00p 615425
04/04/2012 123.40p 125.00p 120.36p 121.20p 1219341
03/04/2012 124.50p 126.30p 123.00p 124.90p 454096
02/04/2012 124.10p 125.10p 122.60p 124.80p 1217427
30/03/2012 124.70p 125.50p 123.10p 124.10p 1085907
29/03/2012 126.40p 126.61p 120.58p 124.50p 1294077
28/03/2012 128.40p 128.48p 125.60p 126.20p 794145
27/03/2012 131.60p 132.00p 127.50p 128.20p 1762230
26/03/2012 127.60p 131.10p 127.50p 130.80p 1099801
23/03/2012 125.90p 127.70p 125.40p 127.50p 907069
22/03/2012 126.80p 126.80p 123.67p 125.30p 846307
21/03/2012 127.70p 129.70p 125.20p 126.70p 1490255
20/03/2012 128.70p 128.70p 126.50p 126.90p 1414908
19/03/2012 130.50p 131.30p 128.70p 129.50p 1053655
16/03/2012 128.10p 131.50p 127.60p 130.40p 1352992
15/03/2012 128.10p 129.80p 127.50p 128.30p 1490804
14/03/2012 127.00p 129.50p 126.20p 128.50p 2444469
13/03/2012 124.60p 128.40p 123.30p 126.10p 1209087
12/03/2012 121.90p 124.10p 120.93p 123.60p 736548
09/03/2012 122.70p 123.10p 120.40p 121.60p 2039831
08/03/2012 122.70p 124.00p 117.95p 122.30p 1393873
07/03/2012 120.70p 122.30p 118.70p 121.80p 1634420
06/03/2012 124.40p 124.40p 117.10p 120.00p 4387277
05/03/2012 125.30p 126.30p 123.18p 124.40p 1319434
02/03/2012 125.20p 126.50p 122.20p 125.40p 1499499
01/03/2012 115.00p 127.60p 114.00p 125.50p 5062243
29/02/2012 119.00p 119.00p 115.20p 116.20p 1384794
28/02/2012 119.60p 119.60p 116.30p 117.60p 1677680
27/02/2012 118.40p 119.10p 115.98p 119.00p 1188691
24/02/2012 119.10p 120.40p 118.70p 119.50p 2282397
23/02/2012 117.10p 119.20p 116.80p 118.90p 1518368
22/02/2012 116.00p 118.20p 114.50p 117.50p 831584
21/02/2012 115.90p 116.60p 113.30p 116.20p 840088
20/02/2012 112.30p 116.30p 110.61p 116.30p 1170647
17/02/2012 111.90p 112.60p 109.72p 111.30p 1756299
16/02/2012 110.90p 111.60p 108.90p 111.60p 803586
15/02/2012 112.80p 113.70p 111.40p 112.00p 1429345
14/02/2012 114.60p 114.60p 109.50p 111.80p 1720539
13/02/2012 114.10p 116.10p 113.80p 115.20p 749276
10/02/2012 114.00p 115.00p 112.50p 113.80p 1145869
09/02/2012 111.90p 115.20p 111.30p 114.60p 1269715
08/02/2012 109.30p 112.40p 107.92p 111.80p 1571695
07/02/2012 110.00p 110.00p 106.40p 109.50p 2452613
06/02/2012 109.40p 110.00p 108.84p 109.50p 1486328
03/02/2012 109.80p 110.10p 107.83p 109.20p 1227212
02/02/2012 109.60p 111.00p 108.80p 109.80p 1693031
01/02/2012 107.90p 111.30p 107.90p 109.20p 1573523
31/01/2012 106.40p 107.60p 105.30p 107.40p 743249
30/01/2012 110.00p 110.00p 104.53p 106.20p 1040225
27/01/2012 111.10p 111.10p 109.50p 110.50p 1028460
26/01/2012 110.00p 112.90p 109.74p 111.50p 1961781
25/01/2012 108.30p 110.00p 107.13p 109.80p 1067123
24/01/2012 109.80p 109.90p 106.80p 107.70p 1418911
23/01/2012 109.00p 110.50p 107.70p 109.60p 784719
20/01/2012 108.70p 110.00p 107.40p 108.80p 516196
19/01/2012 106.60p 109.20p 106.60p 108.10p 1148556
18/01/2012 106.30p 106.30p 105.20p 105.90p 377236
17/01/2012 105.90p 107.70p 104.70p 106.00p 764073
16/01/2012 105.60p 106.40p 103.30p 105.00p 750234
13/01/2012 104.90p 105.40p 103.40p 105.30p 1278943
12/01/2012 105.60p 105.62p 103.30p 105.00p 789576
11/01/2012 105.50p 106.10p 103.30p 106.10p 695543
10/01/2012 106.20p 107.50p 105.30p 105.60p 504835
09/01/2012 104.00p 106.40p 102.71p 105.40p 863150
06/01/2012 102.10p 102.40p 98.30p 102.40p 705846
05/01/2012 103.50p 105.31p 102.10p 102.40p 466609
04/01/2012 103.80p 105.80p 103.10p 103.40p 1356677
03/01/2012 102.60p 104.03p 100.00p 104.00p 939703
30/12/2011 100.00p 101.00p 99.65p 100.50p 216344
29/12/2011 100.30p 100.90p 98.30p 99.70p 138610
28/12/2011 99.65p 104.00p 97.20p 100.10p 463804
23/12/2011 100.10p 100.90p 98.85p 99.70p 109618
22/12/2011 101.80p 102.50p 97.00p 99.80p 4616536
21/12/2011 104.00p 104.00p 98.90p 100.70p 1066236
20/12/2011 101.50p 101.50p 98.50p 100.30p 1336363
19/12/2011 97.30p 99.10p 95.75p 98.40p 809009
16/12/2011 98.85p 99.65p 96.77p 98.95p 1949022
15/12/2011 96.15p 98.85p 95.00p 98.30p 1100916
14/12/2011 97.55p 99.25p 96.37p 96.40p 1446358
13/12/2011 99.35p 100.90p 97.53p 98.00p 949629
12/12/2011 101.30p 101.30p 97.70p 98.30p 681996
09/12/2011 101.10p 104.00p 99.60p 101.80p 1124126
08/12/2011 107.00p 107.00p 101.90p 102.10p 1359997
07/12/2011 109.90p 109.90p 103.80p 106.10p 894839
06/12/2011 107.00p 107.20p 105.00p 106.30p 746312
05/12/2011 109.90p 109.90p 107.70p 108.10p 1030789
02/12/2011 108.20p 109.40p 107.00p 109.00p 1673055
01/12/2011 112.60p 112.60p 107.50p 108.00p 1326207
30/11/2011 107.80p 112.80p 106.20p 112.20p 2591578
29/11/2011 104.30p 110.30p 103.10p 109.00p 2473546
28/11/2011 102.00p 104.20p 102.00p 104.00p 962403
25/11/2011 100.80p 101.50p 96.00p 100.50p 922869
24/11/2011 97.00p 100.70p 97.00p 99.75p 1199999
23/11/2011 99.00p 101.10p 95.46p 97.40p 1055692
22/11/2011 102.90p 107.10p 99.75p 100.00p 1340478
21/11/2011 104.60p 105.50p 101.80p 102.10p 1728896
18/11/2011 105.90p 107.80p 103.50p 104.80p 2558785
17/11/2011 108.00p 108.50p 106.00p 107.00p 1015845
16/11/2011 107.70p 110.20p 107.70p 108.50p 3231636
15/11/2011 106.80p 108.00p 105.89p 108.00p 3364965
14/11/2011 111.30p 111.30p 106.90p 107.90p 2837507
11/11/2011 110.30p 114.80p 108.10p 110.40p 2233821
10/11/2011 112.00p 112.00p 105.50p 109.10p 4850952
09/11/2011 117.60p 118.00p 113.40p 114.40p 2441182
08/11/2011 116.10p 118.10p 116.10p 117.10p 1768175
07/11/2011 116.00p 119.00p 115.00p 116.40p 972542
04/11/2011 117.20p 121.50p 115.80p 117.60p 1391128
03/11/2011 112.00p 118.60p 111.90p 116.10p 1032169
02/11/2011 113.60p 114.40p 112.50p 113.50p 1860635
01/11/2011 115.30p 116.80p 111.40p 112.40p 1833022
31/10/2011 117.50p 120.20p 115.00p 117.70p 1454001
28/10/2011 118.50p 119.00p 115.70p 118.00p 965390
27/10/2011 119.50p 122.50p 116.30p 118.00p 2455605
26/10/2011 116.10p 118.40p 113.00p 116.90p 448508
25/10/2011 116.40p 118.30p 115.30p 117.10p 1840407
24/10/2011 114.60p 118.70p 114.20p 117.30p 677117
21/10/2011 113.50p 115.20p 109.70p 114.30p 1910281
20/10/2011 111.70p 114.60p 110.90p 112.60p 5057969
19/10/2011 115.00p 116.00p 112.20p 114.00p 1800321
18/10/2011 115.00p 116.40p 113.70p 116.00p 620733
17/10/2011 118.40p 120.00p 115.00p 115.30p 1170729
14/10/2011 117.40p 118.50p 116.00p 117.80p 2561089
13/10/2011 114.10p 117.70p 113.30p 117.50p 1744887
12/10/2011 109.30p 115.50p 109.30p 114.40p 2891657
11/10/2011 113.00p 113.60p 109.66p 110.90p 3337212
10/10/2011 105.80p 114.30p 105.80p 113.40p 2362816
07/10/2011 101.10p 109.60p 100.00p 105.20p 832641
06/10/2011 101.00p 102.00p 96.80p 101.00p 1353699
05/10/2011 99.60p 100.70p 96.55p 100.10p 2391515
04/10/2011 101.10p 102.30p 98.75p 98.85p 1348013
03/10/2011 101.00p 102.90p 101.00p 102.30p 887548
30/09/2011 104.00p 106.00p 99.80p 102.50p 1854849
29/09/2011 104.00p 105.00p 103.60p 104.40p 631768
28/09/2011 106.50p 107.10p 103.80p 104.90p 1113422
27/09/2011 106.90p 107.00p 104.10p 106.50p 2652180
26/09/2011 99.25p 106.10p 98.45p 104.30p 1626065
23/09/2011 103.80p 105.60p 99.76p 101.00p 1098089
22/09/2011 105.50p 106.30p 102.50p 103.10p 1714664
21/09/2011 108.00p 108.00p 106.50p 106.70p 669302
20/09/2011 107.40p 108.50p 106.60p 107.00p 931707
19/09/2011 105.00p 109.52p 103.74p 106.70p 1126847
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

*Close Price adjusted for both dividends and splits