Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/04/2019 514.60p 516.60p 510.68p 511.40p 808158
26/04/2019 511.60p 515.60p 508.60p 511.20p 1075257
25/04/2019 516.80p 518.80p 508.20p 512.20p 951297
24/04/2019 516.40p 519.09p 512.00p 514.00p 1092720
23/04/2019 519.60p 521.78p 514.50p 519.60p 1476955
18/04/2019 516.60p 518.00p 513.00p 516.40p 1401733
17/04/2019 519.80p 524.00p 513.80p 514.00p 1550874
16/04/2019 523.40p 528.20p 521.40p 523.40p 2920576
15/04/2019 517.20p 526.60p 517.00p 526.00p 1472244
12/04/2019 523.60p 524.60p 516.80p 518.20p 2271799
11/04/2019 512.00p 522.80p 512.00p 522.80p 1913063
10/04/2019 518.60p 518.60p 511.80p 513.60p 1409116
09/04/2019 519.00p 520.40p 513.00p 516.00p 4736687
08/04/2019 513.40p 521.60p 510.80p 517.80p 1235293
05/04/2019 515.00p 517.20p 509.60p 517.00p 1116295
04/04/2019 511.40p 517.60p 511.40p 515.00p 2781851
03/04/2019 499.50p 515.80p 499.50p 515.60p 2255907
02/04/2019 500.60p 503.21p 492.80p 495.60p 1040620
01/04/2019 485.00p 500.20p 484.98p 497.50p 1651813
29/03/2019 479.80p 488.30p 477.70p 485.30p 1264922
28/03/2019 482.00p 486.70p 479.90p 481.20p 1969270
27/03/2019 484.40p 487.20p 480.90p 482.20p 1335888
26/03/2019 489.10p 489.10p 481.90p 481.90p 1514692
25/03/2019 483.40p 487.40p 478.10p 485.80p 1100545
22/03/2019 497.50p 501.40p 480.20p 484.60p 1597302
21/03/2019 500.80p 501.60p 491.30p 495.30p 1355476
20/03/2019 505.40p 507.00p 498.10p 500.60p 1554946
19/03/2019 504.60p 508.00p 501.80p 507.80p 678654
18/03/2019 503.00p 506.38p 500.40p 502.40p 1136228
15/03/2019 497.70p 504.40p 495.80p 503.80p 1961106
14/03/2019 493.50p 503.00p 491.30p 494.80p 1687117
13/03/2019 486.70p 493.20p 486.70p 492.50p 1168688
12/03/2019 484.20p 496.60p 484.20p 488.80p 1962464
11/03/2019 481.20p 487.50p 480.00p 484.40p 1052665
08/03/2019 485.30p 485.30p 478.10p 482.60p 1708719
07/03/2019 490.40p 492.30p 485.40p 488.70p 2160548
06/03/2019 489.80p 493.80p 489.40p 493.00p 1233429
05/03/2019 488.50p 494.30p 486.80p 492.50p 2181289
04/03/2019 491.40p 492.40p 486.20p 491.40p 2279272
01/03/2019 491.20p 496.80p 483.40p 488.10p 2424549
28/02/2019 513.40p 513.40p 479.17p 492.70p 8764372
27/02/2019 526.60p 528.60p 521.40p 526.80p 2146926
26/02/2019 512.60p 532.60p 509.20p 526.60p 2617753
25/02/2019 511.60p 513.40p 504.40p 512.00p 1047004
22/02/2019 510.00p 511.46p 506.20p 508.00p 873688
21/02/2019 507.20p 510.00p 504.20p 509.00p 1096655
20/02/2019 508.00p 511.60p 506.00p 510.40p 1160031
19/02/2019 509.00p 509.00p 501.60p 507.80p 1285961
18/02/2019 502.80p 511.40p 499.40p 506.80p 1294275
15/02/2019 503.00p 505.60p 498.50p 502.60p 2642574
14/02/2019 498.00p 505.86p 498.00p 500.80p 942888
13/02/2019 496.00p 503.80p 495.70p 500.60p 1606035
12/02/2019 503.80p 506.40p 495.00p 495.50p 2314289
11/02/2019 497.70p 503.40p 493.30p 502.00p 805037
08/02/2019 495.00p 498.90p 490.00p 493.50p 1411773
07/02/2019 499.10p 502.80p 493.30p 496.60p 1864287
06/02/2019 508.00p 508.40p 499.50p 499.50p 2285185
05/02/2019 506.40p 509.00p 505.00p 509.00p 985227
04/02/2019 504.80p 509.40p 504.20p 506.60p 928106
01/02/2019 509.00p 510.80p 503.00p 504.40p 1136292
31/01/2019 503.00p 511.00p 502.80p 505.40p 3046789
30/01/2019 502.20p 504.20p 495.90p 503.00p 1924178
29/01/2019 495.70p 504.20p 494.50p 504.00p 953157
28/01/2019 492.20p 496.40p 492.10p 496.40p 1173779
25/01/2019 502.00p 504.60p 493.90p 494.40p 1212449
24/01/2019 498.30p 502.40p 495.40p 501.20p 1234310
23/01/2019 490.70p 502.60p 490.70p 500.00p 1426763
22/01/2019 493.50p 502.80p 492.80p 498.80p 1483157
21/01/2019 501.20p 503.20p 495.00p 497.30p 890683
18/01/2019 491.90p 506.00p 490.60p 502.40p 2372290
17/01/2019 481.90p 490.60p 478.80p 489.10p 1274745
16/01/2019 479.20p 488.20p 475.19p 481.80p 1747696
15/01/2019 476.50p 479.40p 474.00p 474.00p 1462606
14/01/2019 474.10p 479.30p 469.40p 476.90p 951831
11/01/2019 467.90p 477.20p 465.00p 474.20p 980763
10/01/2019 466.90p 469.70p 464.50p 465.50p 1228214
09/01/2019 462.00p 471.10p 458.00p 465.80p 1132852
08/01/2019 458.50p 464.60p 456.60p 463.00p 1540280
07/01/2019 454.90p 461.76p 453.10p 460.50p 1162449
04/01/2019 442.00p 454.00p 440.40p 454.00p 1288331
03/01/2019 436.00p 443.59p 432.90p 441.00p 1279579
02/01/2019 428.70p 442.60p 426.70p 436.20p 1264284
31/12/2018 434.00p 440.10p 432.21p 435.60p 925296
28/12/2018 426.60p 437.00p 426.20p 437.00p 1313851
27/12/2018 430.10p 433.80p 420.40p 425.50p 1388983
24/12/2018 418.90p 428.10p 418.90p 428.10p 311386
21/12/2018 414.40p 426.20p 414.40p 426.20p 2579084
20/12/2018 418.10p 423.40p 415.80p 416.40p 1530807
19/12/2018 422.10p 427.50p 418.40p 423.90p 1535434
18/12/2018 417.80p 423.40p 412.40p 421.20p 1689893
17/12/2018 431.60p 433.90p 420.00p 420.00p 1354056
14/12/2018 443.00p 444.50p 430.00p 432.70p 1047105
13/12/2018 444.40p 449.70p 441.80p 441.80p 895137
12/12/2018 440.80p 447.70p 437.40p 445.90p 959247
11/12/2018 432.40p 444.10p 429.20p 436.50p 1814547
10/12/2018 437.20p 442.60p 432.60p 432.60p 1308905
07/12/2018 440.90p 448.90p 439.80p 439.80p 1598087
06/12/2018 450.20p 451.50p 437.10p 439.50p 1685596
05/12/2018 436.10p 455.30p 432.50p 455.00p 2477405
04/12/2018 445.20p 449.00p 438.00p 438.00p 1350896
03/12/2018 449.10p 453.30p 444.30p 447.50p 1682139
30/11/2018 452.50p 454.30p 444.60p 445.30p 1359428
29/11/2018 455.50p 460.60p 451.50p 451.50p 762463
28/11/2018 462.10p 464.10p 454.10p 454.50p 978777
27/11/2018 462.00p 467.40p 454.50p 461.90p 1427452
26/11/2018 465.00p 472.20p 462.83p 463.20p 1363386
23/11/2018 462.00p 464.50p 458.90p 460.70p 1110680
22/11/2018 459.20p 464.80p 453.70p 461.30p 1097638
21/11/2018 452.50p 459.70p 447.70p 458.80p 1065023
20/11/2018 447.90p 454.80p 443.40p 451.30p 1438461
19/11/2018 451.70p 457.00p 448.00p 448.70p 1270121
16/11/2018 462.00p 464.10p 452.00p 452.50p 1750544
15/11/2018 478.50p 483.40p 456.80p 461.60p 2976094
14/11/2018 467.00p 484.60p 467.00p 480.50p 6542188
13/11/2018 470.20p 473.00p 466.30p 471.90p 2633641
12/11/2018 489.00p 489.00p 466.50p 470.10p 1602309
09/11/2018 484.60p 487.60p 482.90p 484.40p 894981
08/11/2018 479.20p 489.50p 477.87p 489.50p 2923182
07/11/2018 474.10p 481.90p 469.20p 471.80p 2440976
06/11/2018 483.20p 483.20p 474.20p 474.80p 902307
05/11/2018 486.40p 486.40p 478.90p 478.90p 1553520
02/11/2018 483.40p 490.30p 481.60p 484.60p 1276243
01/11/2018 465.00p 491.62p 465.00p 482.70p 3200861
31/10/2018 464.00p 470.63p 461.60p 469.10p 2259294
30/10/2018 451.00p 464.00p 449.60p 459.50p 2242744
29/10/2018 449.60p 463.40p 447.80p 451.40p 1665325
26/10/2018 459.40p 477.90p 443.90p 447.90p 3219677
25/10/2018 445.80p 460.80p 443.10p 460.80p 1915991
24/10/2018 440.40p 458.40p 440.10p 454.90p 1414411
23/10/2018 434.70p 451.20p 432.60p 441.80p 2319370
22/10/2018 439.20p 449.20p 438.30p 438.30p 1174162
19/10/2018 437.90p 440.70p 431.10p 440.40p 1796614
18/10/2018 448.50p 448.50p 435.90p 439.40p 1873955
17/10/2018 458.00p 458.00p 448.20p 448.40p 1634035
16/10/2018 436.50p 457.30p 435.20p 455.30p 2139600
15/10/2018 438.20p 442.60p 434.40p 436.00p 1450417
12/10/2018 438.50p 449.40p 438.50p 441.00p 2547952
11/10/2018 436.10p 442.60p 431.10p 436.10p 2353249
10/10/2018 444.20p 448.10p 438.20p 438.20p 2541643
09/10/2018 447.70p 447.70p 437.10p 441.30p 1366461
08/10/2018 445.20p 449.42p 443.30p 445.10p 1418593
05/10/2018 453.90p 453.90p 444.50p 447.20p 1377588
04/10/2018 458.90p 460.20p 450.80p 451.40p 1945696
03/10/2018 454.70p 464.00p 453.00p 457.60p 2099340
02/10/2018 463.00p 463.00p 451.90p 452.20p 2144493
01/10/2018 470.40p 470.40p 463.20p 463.50p 2122246
28/09/2018 475.10p 476.80p 468.00p 468.90p 1430605
27/09/2018 472.30p 477.60p 470.70p 477.00p 1038970
26/09/2018 474.50p 477.00p 470.40p 472.40p 805948
25/09/2018 475.00p 476.00p 470.90p 472.30p 1603449
24/09/2018 475.00p 478.27p 473.90p 474.70p 1299764
21/09/2018 480.00p 482.60p 474.10p 474.50p 3261305
20/09/2018 484.90p 485.10p 479.20p 480.00p 2017754
19/09/2018 487.20p 489.10p 484.30p 484.60p 2990047
18/09/2018 489.00p 491.40p 484.50p 486.50p 1777243
17/09/2018 491.00p 491.98p 483.90p 488.20p 1237550
14/09/2018 489.00p 491.10p 487.30p 490.80p 1617304
13/09/2018 491.20p 491.20p 487.50p 489.20p 1617006
12/09/2018 488.50p 490.20p 486.30p 490.20p 2935509
11/09/2018 478.20p 487.90p 476.60p 487.00p 2383645
10/09/2018 472.90p 480.10p 471.20p 480.10p 1711330
07/09/2018 476.00p 477.20p 469.20p 472.90p 1210856
06/09/2018 477.40p 478.61p 473.20p 473.20p 1003656
05/09/2018 481.30p 483.40p 473.70p 477.40p 1865412
04/09/2018 479.60p 484.31p 476.20p 480.70p 2326620
03/09/2018 492.40p 495.00p 479.50p 481.20p 1602788
31/08/2018 489.60p 496.20p 489.60p 492.70p 2018633
30/08/2018 490.80p 494.10p 487.70p 491.20p 2071438
29/08/2018 494.10p 502.20p 489.20p 491.90p 2102357
28/08/2018 490.40p 501.20p 485.60p 497.20p 2077454
24/08/2018 492.50p 492.94p 487.40p 487.40p 1291512
23/08/2018 488.80p 495.40p 486.60p 490.80p 2058704
22/08/2018 482.40p 487.80p 480.30p 486.50p 1904702
21/08/2018 477.00p 482.90p 474.10p 480.80p 1264927
20/08/2018 474.00p 477.20p 472.15p 474.30p 1577810
17/08/2018 472.80p 472.80p 467.50p 471.90p 1013462
16/08/2018 471.50p 473.30p 469.60p 470.20p 1151271
15/08/2018 469.00p 472.60p 466.70p 470.70p 1521317
14/08/2018 467.90p 472.90p 467.30p 470.30p 1730878
13/08/2018 469.90p 472.20p 460.70p 464.70p 1705295
10/08/2018 470.80p 470.80p 466.10p 469.30p 1337474
09/08/2018 464.30p 470.30p 464.30p 469.20p 1082428
08/08/2018 468.60p 470.50p 458.50p 466.90p 1459855
07/08/2018 463.40p 469.60p 461.00p 468.70p 2012036
06/08/2018 466.70p 468.90p 461.50p 463.80p 1675024
03/08/2018 466.00p 467.25p 463.20p 465.00p 1701606
02/08/2018 468.50p 470.70p 461.50p 466.00p 1919299
01/08/2018 478.00p 479.30p 468.19p 470.00p 3336595
31/07/2018 481.40p 481.40p 473.00p 477.10p 3685252
30/07/2018 479.60p 483.60p 477.80p 481.70p 2275231
27/07/2018 481.40p 484.10p 475.20p 480.70p 2737455
26/07/2018 495.00p 498.50p 474.84p 484.70p 6932268
25/07/2018 517.00p 523.80p 513.40p 513.60p 1639994
24/07/2018 519.20p 522.20p 515.00p 517.00p 1516499
23/07/2018 522.00p 528.66p 517.20p 518.00p 1678392
20/07/2018 531.40p 531.40p 522.72p 525.80p 1601522
19/07/2018 532.00p 537.66p 525.60p 527.00p 1085088
18/07/2018 536.20p 538.96p 529.60p 530.00p 1809524
17/07/2018 530.60p 536.58p 530.60p 532.20p 2513714
16/07/2018 540.80p 540.80p 532.20p 533.00p 1211152

*Close Price adjusted for both dividends and splits