Hornby (HRN) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hornby

Date Open High Low Close* Volume
27/11/2017 27.00p 27.00p 26.06p 26.88p 53179
24/11/2017 26.50p 29.67p 26.00p 26.50p 37458
23/11/2017 27.00p 27.78p 27.00p 27.63p 6600
22/11/2017 29.00p 29.00p 27.11p 28.00p 127467
21/11/2017 29.25p 30.10p 27.58p 28.25p 33935
20/11/2017 29.25p 30.51p 29.00p 29.50p 17332
17/11/2017 29.46p 30.52p 29.96p 29.96p 3254
16/11/2017 29.46p 30.52p 29.46p 29.46p 1563
15/11/2017 29.46p 29.46p 28.38p 29.46p 951
14/11/2017 29.46p 29.46p 29.46p 29.46p 0
13/11/2017 29.46p 29.46p 29.46p 29.46p 0
10/11/2017 29.46p 29.55p 28.38p 29.46p 10271
09/11/2017 29.96p 30.72p 29.55p 30.21p 5561
08/11/2017 29.96p 30.21p 29.55p 30.21p 2678
07/11/2017 29.96p 30.21p 30.12p 30.21p 7795
06/11/2017 29.96p 30.46p 30.12p 30.46p 4382
03/11/2017 29.96p 30.80p 30.09p 30.46p 1821
02/11/2017 29.96p 30.46p 29.96p 30.46p 11110
01/11/2017 29.96p 30.46p 30.09p 30.46p 9338
31/10/2017 29.96p 30.46p 29.96p 30.46p 490
30/10/2017 29.96p 30.46p 29.96p 30.46p 9637
27/10/2017 29.96p 30.84p 30.12p 30.46p 4300
26/10/2017 29.96p 30.46p 29.96p 30.46p 533
25/10/2017 30.96p 30.96p 30.46p 30.46p 3614
24/10/2017 30.96p 30.90p 29.96p 30.46p 15605
23/10/2017 30.96p 30.96p 30.46p 30.46p 16633
20/10/2017 33.46p 33.31p 30.46p 30.46p 3438
19/10/2017 33.46p 33.65p 31.62p 32.71p 13159
18/10/2017 33.46p 33.90p 30.74p 32.71p 5953
17/10/2017 33.46p 33.90p 31.21p 33.21p 291605
16/10/2017 34.96p 34.96p 32.06p 32.96p 16702
13/10/2017 30.21p 33.46p 30.21p 33.46p 11785
12/10/2017 32.21p 31.71p 31.71p 31.71p 4421
11/10/2017 32.21p 31.71p 31.71p 31.71p 0
10/10/2017 32.21p 31.71p 31.71p 31.71p 8630
09/10/2017 32.21p 31.71p 31.71p 31.71p 8408
06/10/2017 32.21p 32.21p 31.71p 31.71p 6307
05/10/2017 29.96p 31.21p 30.46p 31.21p 59341
04/10/2017 29.96p 30.46p 29.96p 30.46p 15019
03/10/2017 29.96p 27.59p 27.59p 27.59p 2151
02/10/2017 29.96p 28.46p 27.59p 27.59p 213
29/09/2017 29.96p 28.46p 27.59p 28.46p 15410
28/09/2017 29.96p 28.46p 27.59p 27.59p 16638
27/09/2017 29.96p 28.96p 28.46p 28.46p 7319
26/09/2017 29.96p 29.46p 28.96p 28.96p 5117
25/09/2017 29.96p 29.46p 29.21p 29.46p 17546
22/09/2017 29.96p 29.96p 29.21p 29.21p 70
21/09/2017 28.96p 29.21p 28.96p 29.21p 8529
20/09/2017 28.96p 28.96p 28.96p 28.96p 19943
19/09/2017 28.96p 28.96p 28.96p 28.96p 19024
18/09/2017 28.96p 28.96p 28.96p 28.96p 5006
15/09/2017 28.96p 28.96p 28.96p 28.96p 0
14/09/2017 28.96p 29.71p 28.96p 28.96p 21687
13/09/2017 27.72p 28.96p 28.46p 28.46p 11125
12/09/2017 27.72p 28.96p 28.71p 28.96p 4023
11/09/2017 27.72p 28.71p 27.72p 28.71p 10362
08/09/2017 31.96p 29.21p 28.46p 28.46p 6342
07/09/2017 31.96p 29.21p 27.97p 29.21p 64116
06/09/2017 31.96p 32.96p 26.97p 27.97p 53967
05/09/2017 31.96p 31.71p 30.96p 31.71p 904
04/09/2017 31.96p 31.96p 30.96p 30.96p 15019
01/09/2017 32.46p 33.08p 32.96p 33.08p 6034
31/08/2017 32.46p 33.21p 32.46p 32.96p 12
30/08/2017 32.46p 32.46p 32.46p 32.46p 4
29/08/2017 34.21p 34.96p 33.96p 34.96p 40141
25/08/2017 33.46p 34.96p 33.46p 34.96p 9887
24/08/2017 33.46p 33.46p 33.46p 33.46p 21026
23/08/2017 35.21p 35.21p 33.46p 34.58p 13517
22/08/2017 33.71p 35.71p 35.46p 35.46p 18250
21/08/2017 33.71p 35.71p 33.71p 35.71p 12352
18/08/2017 31.96p 33.46p 31.96p 33.46p 4663
17/08/2017 31.96p 33.46p 33.46p 33.46p 52788
16/08/2017 31.96p 33.46p 31.96p 33.46p 235
15/08/2017 36.95p 33.46p 33.46p 33.46p 4953
14/08/2017 36.95p 34.46p 33.46p 33.46p 18602
11/08/2017 36.95p 36.95p 34.46p 34.46p 175
10/08/2017 31.96p 34.33p 33.46p 34.33p 14004
09/08/2017 31.96p 33.46p 31.96p 33.46p 6132
08/08/2017 36.70p 34.46p 33.46p 34.46p 0
07/08/2017 36.70p 34.33p 33.46p 33.46p 7975
04/08/2017 36.70p 36.70p 34.33p 34.33p 5952
03/08/2017 34.96p 34.96p 33.96p 33.96p 5234
02/08/2017 34.96p 34.96p 34.46p 34.46p 19452
01/08/2017 33.96p 32.46p 32.46p 32.46p 0
31/07/2017 33.96p 33.96p 32.46p 32.46p 335
28/07/2017 31.21p 32.46p 31.46p 31.46p 8160
27/07/2017 31.21p 32.46p 31.46p 32.46p 5143
26/07/2017 31.21p 31.46p 31.46p 31.46p 7508
25/07/2017 31.21p 31.46p 31.46p 31.46p 18194394
24/07/2017 31.21p 32.46p 31.46p 31.46p 3742
21/07/2017 31.21p 32.58p 32.46p 32.46p 23048
20/07/2017 31.21p 32.58p 32.46p 32.58p 28708
19/07/2017 31.21p 32.46p 31.46p 32.46p 5328
18/07/2017 31.21p 32.96p 31.46p 31.46p 22030
17/07/2017 31.21p 32.96p 31.21p 32.96p 14713
14/07/2017 32.46p 32.96p 31.96p 32.96p 15019
13/07/2017 31.96p 33.46p 31.96p 33.46p 7236
12/07/2017 32.46p 33.46p 33.46p 33.46p 8653
11/07/2017 32.46p 33.46p 31.96p 33.46p 19002
10/07/2017 31.96p 32.21p 31.96p 32.21p 187
07/07/2017 31.96p 32.33p 31.96p 32.33p 2872
06/07/2017 31.96p 32.46p 31.96p 32.46p 2872
05/07/2017 32.21p 32.58p 32.21p 32.58p 47258
04/07/2017 32.46p 32.71p 32.71p 32.71p 23366
03/07/2017 32.46p 33.08p 32.71p 32.71p 9949
30/06/2017 32.46p 33.08p 32.58p 33.08p 42855
29/06/2017 32.46p 33.46p 32.58p 32.58p 10040
28/06/2017 32.46p 33.46p 33.46p 33.46p 66717
27/06/2017 32.46p 33.58p 33.46p 33.46p 8010
26/06/2017 32.46p 33.58p 32.46p 33.58p 1101
23/06/2017 32.46p 33.46p 32.46p 33.46p 5206
22/06/2017 31.96p 32.46p 31.96p 32.21p 214378
21/06/2017 33.46p 35.21p 32.21p 32.33p 155080
20/06/2017 32.46p 32.46p 31.21p 31.21p 15907
19/06/2017 32.46p 32.46p 32.46p 32.46p 601
16/06/2017 32.96p 32.96p 28.96p 30.46p 35010
15/06/2017 29.96p 30.46p 29.21p 30.46p 53566
14/06/2017 32.21p 32.26p 31.46p 31.46p 23081
13/06/2017 29.96p 31.40p 29.86p 30.71p 45370
12/06/2017 28.22p 29.53p 28.22p 29.09p 84968
09/06/2017 27.97p 32.00p 27.48p 30.59p 190788
08/06/2017 31.46p 32.09p 31.46p 32.09p 35141
07/06/2017 31.85p 32.21p 31.46p 32.21p 20253
06/06/2017 31.40p 32.02p 31.40p 31.46p 23033
05/06/2017 32.26p 32.70p 31.85p 32.46p 19227
02/06/2017 31.77p 32.09p 31.46p 32.09p 14253
01/06/2017 31.77p 32.38p 31.77p 32.09p 11321
31/05/2017 31.46p 32.49p 31.06p 32.09p 69257
30/05/2017 31.46p 31.96p 31.46p 31.96p 48719
26/05/2017 32.70p 32.70p 32.21p 32.46p 22157
25/05/2017 32.50p 32.50p 31.67p 31.84p 11431
24/05/2017 32.22p 32.70p 32.21p 32.46p 15963
23/05/2017 31.67p 32.46p 32.46p 32.46p 0
22/05/2017 31.67p 32.70p 31.67p 32.46p 5856
19/05/2017 32.45p 32.46p 32.21p 32.46p 0
18/05/2017 32.45p 32.45p 32.21p 32.21p 3081
17/05/2017 32.82p 32.82p 31.97p 32.21p 31165
16/05/2017 32.71p 32.71p 32.09p 32.09p 22096
15/05/2017 32.22p 32.71p 32.22p 32.33p 4105
12/05/2017 32.12p 32.71p 31.96p 32.09p 158416
11/05/2017 31.96p 32.46p 32.46p 32.46p 0
10/05/2017 31.96p 32.70p 31.49p 32.46p 23173
09/05/2017 32.52p 32.58p 31.24p 31.84p 15290
08/05/2017 30.65p 32.52p 30.65p 31.84p 66382
05/05/2017 32.06p 32.21p 31.03p 31.59p 104242
04/05/2017 30.36p 32.06p 30.36p 31.84p 4208
03/05/2017 30.96p 32.09p 28.96p 32.09p 254068
02/05/2017 32.25p 32.25p 30.21p 31.34p 96804
28/04/2017 30.96p 32.71p 30.46p 32.09p 225178
27/04/2017 33.91p 33.91p 31.96p 32.96p 58544
26/04/2017 32.96p 34.02p 31.25p 31.96p 46504
25/04/2017 31.71p 34.88p 31.68p 31.84p 171029
24/04/2017 32.71p 32.96p 30.81p 32.33p 107810
21/04/2017 32.71p 32.71p 31.22p 31.96p 18934
20/04/2017 30.96p 32.36p 29.96p 32.21p 56745
19/04/2017 31.96p 31.96p 29.96p 31.84p 13223
18/04/2017 29.96p 32.46p 27.79p 32.21p 170536
13/04/2017 32.46p 33.33p 31.26p 33.33p 33928
12/04/2017 32.46p 32.86p 32.29p 32.71p 19189
11/04/2017 32.46p 34.46p 31.96p 32.58p 152059
10/04/2017 33.46p 33.93p 32.29p 32.71p 121418
07/04/2017 34.71p 35.31p 31.96p 32.96p 296819
06/04/2017 31.46p 32.07p 30.05p 30.71p 5066
05/04/2017 30.19p 31.71p 30.19p 31.71p 56892
04/04/2017 30.21p 31.46p 30.13p 31.46p 83051
03/04/2017 30.42p 31.96p 30.42p 31.96p 5603
31/03/2017 30.41p 31.91p 30.41p 31.84p 191437
30/03/2017 32.25p 32.25p 30.31p 31.84p 15357
29/03/2017 33.21p 33.21p 31.71p 31.71p 1092
28/03/2017 30.41p 32.42p 30.17p 31.71p 4232
27/03/2017 30.13p 31.34p 30.13p 31.34p 14274
24/03/2017 31.09p 31.48p 31.02p 31.46p 2728
23/03/2017 31.32p 31.71p 31.34p 31.34p 0
22/03/2017 31.32p 31.71p 30.84p 31.71p 7240
21/03/2017 31.96p 31.96p 30.21p 30.96p 119179
20/03/2017 30.98p 31.52p 30.65p 31.34p 505535
17/03/2017 31.26p 32.58p 30.98p 32.58p 44946
16/03/2017 30.98p 31.96p 30.98p 31.84p 2854
15/03/2017 31.52p 31.96p 30.98p 31.96p 6773
14/03/2017 30.96p 32.21p 30.11p 32.21p 166828
13/03/2017 32.53p 32.58p 32.53p 32.58p 6116
10/03/2017 30.96p 32.65p 30.96p 32.09p 149448
09/03/2017 33.66p 33.66p 32.96p 32.96p 10364
08/03/2017 32.46p 32.46p 30.98p 31.96p 54366
07/03/2017 31.96p 32.96p 31.96p 32.96p 15811
06/03/2017 32.71p 33.83p 32.00p 32.09p 60190
03/03/2017 32.96p 33.46p 31.97p 33.46p 18252
02/03/2017 34.21p 35.99p 33.46p 33.46p 104126
01/03/2017 35.21p 35.21p 33.31p 33.96p 34211
28/02/2017 33.96p 34.98p 31.56p 32.96p 75073
27/02/2017 30.96p 33.51p 29.96p 32.21p 137078
24/02/2017 34.51p 34.51p 30.96p 33.08p 27195
23/02/2017 32.96p 34.99p 31.96p 33.96p 31221
22/02/2017 32.21p 35.25p 32.21p 34.46p 23972
21/02/2017 32.96p 33.43p 32.96p 32.96p 23028
20/02/2017 34.51p 34.51p 33.01p 34.46p 32266
17/02/2017 34.77p 34.77p 32.96p 32.96p 6300
16/02/2017 34.36p 34.99p 32.98p 33.46p 16800
15/02/2017 34.36p 34.54p 32.52p 34.21p 25438
14/02/2017 32.46p 34.54p 32.46p 33.96p 43798

*Close Price adjusted for both dividends and splits