Hornby (HRN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/02/2013 77.56p 80.06p 77.56p 78.78p 402567
27/02/2013 80.44p 80.44p 76.58p 78.78p 35098
26/02/2013 80.44p 80.44p 77.98p 79.27p 11257
25/02/2013 82.21p 82.21p 79.27p 79.27p 19549
22/02/2013 80.99p 81.23p 77.90p 81.23p 12014
21/02/2013 79.52p 80.25p 77.90p 78.54p 70964
20/02/2013 79.52p 81.97p 79.27p 79.27p 33991
19/02/2013 80.01p 82.70p 78.97p 79.27p 135279
18/02/2013 82.46p 84.44p 80.79p 82.70p 30300
15/02/2013 82.36p 85.15p 82.26p 83.68p 15009
14/02/2013 85.16p 85.20p 82.21p 83.68p 13588
13/02/2013 86.03p 86.03p 83.48p 84.41p 19679
12/02/2013 83.78p 86.08p 83.19p 84.17p 43865
11/02/2013 84.17p 85.64p 82.46p 85.64p 68817
08/02/2013 82.94p 85.15p 82.70p 83.19p 23204
07/02/2013 82.94p 83.19p 81.23p 83.19p 53246
06/02/2013 82.94p 82.94p 79.76p 81.35p 27371
05/02/2013 80.99p 83.19p 79.76p 82.70p 86249
04/02/2013 79.91p 80.53p 79.03p 79.03p 19032
01/02/2013 80.25p 81.11p 77.07p 79.27p 41622
31/01/2013 77.56p 80.25p 75.97p 79.27p 84111
30/01/2013 76.47p 78.05p 75.97p 75.97p 14434
29/01/2013 77.56p 78.05p 75.75p 77.32p 58283
28/01/2013 74.87p 77.50p 73.65p 73.89p 29916
25/01/2013 75.36p 78.05p 75.36p 76.83p 29858
24/01/2013 75.36p 75.85p 75.36p 75.73p 2044
23/01/2013 73.40p 78.05p 73.40p 75.85p 39045
22/01/2013 73.65p 76.58p 73.40p 73.65p 24170
21/01/2013 76.58p 76.58p 72.96p 76.34p 59797
18/01/2013 74.18p 74.18p 71.69p 73.89p 5784
17/01/2013 72.69p 73.89p 72.69p 73.89p 22688
16/01/2013 71.69p 74.11p 71.69p 71.69p 92974
15/01/2013 72.66p 74.22p 72.58p 73.40p 19282
14/01/2013 75.11p 75.11p 72.65p 75.11p 40048
11/01/2013 75.11p 75.36p 72.92p 75.36p 27495
10/01/2013 72.42p 75.36p 72.42p 75.36p 17540
09/01/2013 71.69p 73.71p 70.97p 73.16p 695552
08/01/2013 70.62p 74.20p 70.62p 72.67p 84320
07/01/2013 70.71p 71.93p 69.79p 70.47p 105455
04/01/2013 69.73p 71.56p 69.36p 69.49p 41428
03/01/2013 68.75p 71.20p 67.53p 70.47p 81245
02/01/2013 70.47p 70.47p 66.80p 69.00p 106811
31/12/2012 65.57p 70.37p 65.57p 69.49p 46173
28/12/2012 70.22p 70.22p 67.53p 70.22p 1552
27/12/2012 67.53p 70.47p 67.49p 68.02p 33579
24/12/2012 67.53p 68.51p 66.06p 68.51p 74155
21/12/2012 66.71p 69.00p 66.71p 66.92p 34200
20/12/2012 68.51p 68.51p 66.55p 66.92p 16721
19/12/2012 66.49p 68.61p 66.49p 66.92p 21839
18/12/2012 69.00p 69.00p 65.57p 66.06p 151062
17/12/2012 65.23p 66.92p 65.08p 66.92p 21728
14/12/2012 66.55p 68.27p 64.33p 64.59p 110482
13/12/2012 67.53p 69.49p 66.55p 69.49p 45798
12/12/2012 67.29p 69.49p 67.20p 67.53p 40841
11/12/2012 68.51p 70.47p 66.55p 69.98p 142488
10/12/2012 65.57p 69.84p 65.05p 69.00p 186421
07/12/2012 63.03p 65.92p 63.03p 64.72p 21615
06/12/2012 64.10p 64.35p 62.93p 63.61p 43098
05/12/2012 62.64p 63.42p 62.64p 62.64p 15904
04/12/2012 63.13p 63.86p 62.08p 63.49p 37453
03/12/2012 64.10p 64.59p 62.57p 63.74p 82656
30/11/2012 62.98p 64.35p 62.98p 63.61p 22189
29/11/2012 62.15p 63.37p 62.15p 63.37p 38711
28/11/2012 60.92p 62.77p 60.92p 62.15p 28217
27/11/2012 58.97p 62.64p 58.97p 62.64p 58377
26/11/2012 61.78p 62.71p 58.72p 61.17p 142914
23/11/2012 58.72p 61.44p 57.56p 61.17p 79419
22/11/2012 57.99p 59.90p 57.74p 57.74p 8332
21/11/2012 57.69p 60.07p 57.69p 58.84p 52787
20/11/2012 58.97p 60.90p 58.15p 59.70p 38502
19/11/2012 58.97p 58.97p 57.25p 57.87p 21248
16/11/2012 57.25p 58.48p 57.25p 57.74p 21855
15/11/2012 58.48p 58.72p 57.01p 57.87p 114754
14/11/2012 57.25p 57.87p 57.18p 57.87p 7398
13/11/2012 58.37p 58.69p 56.76p 57.74p 54871
12/11/2012 58.45p 58.72p 57.25p 58.35p 124109
09/11/2012 56.76p 58.97p 53.14p 58.97p 86230
08/11/2012 53.83p 56.76p 52.72p 56.76p 33964
07/11/2012 55.79p 58.97p 53.83p 54.07p 136684
06/11/2012 57.74p 58.71p 55.02p 55.79p 135776
05/11/2012 58.97p 58.97p 57.99p 58.48p 31905
02/11/2012 57.74p 58.91p 57.74p 58.60p 21612
01/11/2012 57.74p 58.97p 57.74p 58.60p 52817
31/10/2012 58.72p 58.97p 58.72p 58.72p 82418
30/10/2012 57.74p 58.94p 57.74p 58.84p 51712
29/10/2012 57.74p 58.93p 57.74p 58.60p 30658
26/10/2012 56.76p 59.01p 56.76p 58.35p 38165
25/10/2012 56.76p 59.21p 56.76p 57.99p 13728
24/10/2012 56.76p 58.82p 56.10p 58.23p 75354
23/10/2012 59.21p 60.68p 54.07p 58.97p 135693
22/10/2012 59.21p 60.24p 58.91p 60.07p 61966
19/10/2012 60.19p 60.87p 59.21p 59.70p 73003
18/10/2012 59.70p 61.36p 59.70p 60.68p 69732
17/10/2012 58.72p 60.39p 58.72p 59.70p 60458
16/10/2012 58.97p 60.68p 58.46p 58.72p 152048
15/10/2012 60.19p 61.07p 56.76p 58.72p 160191
12/10/2012 61.66p 61.66p 59.70p 60.19p 74950
11/10/2012 62.15p 62.39p 60.95p 61.41p 18452
10/10/2012 61.66p 62.34p 61.17p 61.90p 224505
09/10/2012 62.15p 62.29p 61.66p 61.66p 65375
08/10/2012 63.61p 63.61p 61.17p 61.41p 89486
05/10/2012 62.64p 63.25p 61.66p 61.66p 248323
04/10/2012 61.90p 63.00p 61.66p 62.02p 58293
03/10/2012 61.17p 63.22p 61.17p 61.66p 106931
02/10/2012 62.39p 62.39p 61.56p 62.39p 84588
01/10/2012 58.97p 62.21p 58.97p 61.17p 277468
28/09/2012 62.15p 63.22p 61.17p 61.66p 242875
27/09/2012 61.66p 63.36p 60.19p 62.39p 311037
26/09/2012 57.99p 61.66p 57.11p 61.17p 1217130
25/09/2012 48.93p 60.68p 46.98p 57.01p 2813642
24/09/2012 86.12p 88.89p 85.15p 86.61p 62580
21/09/2012 89.06p 89.79p 84.90p 85.15p 72282
20/09/2012 85.88p 85.88p 82.21p 85.88p 10621
19/09/2012 85.64p 85.64p 82.21p 84.90p 29092
18/09/2012 84.27p 84.27p 82.21p 83.80p 12542
17/09/2012 84.27p 84.27p 82.21p 83.68p 19818
14/09/2012 82.21p 84.60p 82.21p 83.56p 9851
13/09/2012 83.19p 84.27p 82.33p 83.43p 19387
12/09/2012 84.66p 85.50p 81.48p 81.48p 60490
11/09/2012 81.23p 84.17p 81.23p 83.19p 20295
10/09/2012 82.21p 84.63p 82.21p 82.58p 5369
07/09/2012 84.75p 84.75p 82.21p 82.94p 12925
06/09/2012 84.32p 84.32p 81.72p 83.31p 34349
05/09/2012 82.94p 84.66p 79.57p 84.66p 18613
04/09/2012 82.94p 83.19p 79.47p 82.70p 5074
03/09/2012 81.57p 82.09p 81.57p 82.09p 4557
31/08/2012 79.76p 82.87p 79.76p 80.74p 9625
30/08/2012 82.21p 82.94p 79.76p 82.94p 6730
29/08/2012 78.99p 81.75p 78.99p 80.74p 8451
28/08/2012 82.21p 82.21p 79.47p 81.23p 33105
24/08/2012 81.23p 81.72p 81.23p 81.72p 985
23/08/2012 79.52p 81.62p 79.52p 80.74p 13980
22/08/2012 81.23p 82.21p 75.98p 80.74p 145932
21/08/2012 81.23p 84.93p 81.23p 83.07p 5328
20/08/2012 84.17p 84.95p 81.23p 83.19p 7586
17/08/2012 81.23p 85.15p 81.23p 83.19p 37620
16/08/2012 85.15p 85.15p 81.23p 83.19p 5689
15/08/2012 85.15p 85.15p 81.23p 83.19p 10225
14/08/2012 81.48p 85.15p 81.48p 83.43p 34272
13/08/2012 81.48p 83.19p 81.48p 82.70p 7259
10/08/2012 81.48p 82.94p 81.15p 82.33p 6164
09/08/2012 85.15p 85.15p 80.01p 81.97p 44625
08/08/2012 81.23p 85.49p 81.23p 82.21p 27909
07/08/2012 81.23p 84.55p 81.23p 81.23p 25865
06/08/2012 81.48p 85.14p 81.23p 81.23p 12562
03/08/2012 81.23p 84.46p 81.23p 83.56p 24804
02/08/2012 81.23p 84.46p 81.23p 83.19p 13785
01/08/2012 81.23p 84.69p 81.23p 83.19p 7347
31/07/2012 86.12p 86.12p 82.18p 83.19p 8487
30/07/2012 83.19p 85.76p 83.19p 84.66p 30814
27/07/2012 81.97p 83.19p 81.45p 83.19p 29203
26/07/2012 81.23p 82.21p 79.39p 81.48p 161282
25/07/2012 79.27p 80.45p 78.30p 80.13p 43432
24/07/2012 79.03p 81.01p 78.30p 78.30p 31682
23/07/2012 80.90p 81.52p 80.50p 81.23p 50787
20/07/2012 82.21p 82.21p 79.27p 79.27p 12984
19/07/2012 78.30p 82.21p 78.30p 80.25p 41984
18/07/2012 80.99p 80.99p 75.60p 78.05p 21603
17/07/2012 75.36p 80.54p 75.36p 75.36p 23369
16/07/2012 75.60p 80.99p 75.60p 77.32p 13030
13/07/2012 75.60p 80.50p 75.60p 78.30p 29613
12/07/2012 78.30p 79.82p 77.32p 77.32p 23194
11/07/2012 79.27p 80.25p 78.30p 78.54p 57709
10/07/2012 79.27p 80.67p 79.27p 79.27p 10955
09/07/2012 79.27p 81.13p 79.27p 79.27p 19122
06/07/2012 79.27p 81.95p 78.30p 79.27p 56942
05/07/2012 79.27p 81.62p 79.27p 79.52p 56907
04/07/2012 79.27p 81.23p 79.27p 79.52p 13443
03/07/2012 79.27p 81.23p 79.27p 79.27p 25310
02/07/2012 78.88p 82.41p 78.30p 78.30p 22593
29/06/2012 79.18p 82.53p 79.18p 81.23p 72361
28/06/2012 80.15p 80.99p 79.50p 80.99p 59730
27/06/2012 78.54p 81.43p 78.54p 79.27p 45118
26/06/2012 80.62p 81.23p 80.50p 80.50p 91738
25/06/2012 76.34p 81.65p 76.34p 79.27p 81735
22/06/2012 79.27p 80.84p 76.94p 79.03p 69630
21/06/2012 78.78p 80.56p 78.54p 79.27p 68877
20/06/2012 74.63p 77.96p 74.63p 77.19p 188032
19/06/2012 84.17p 84.17p 74.38p 74.38p 75415
18/06/2012 82.21p 83.68p 77.32p 77.32p 40043
15/06/2012 80.25p 80.25p 75.60p 77.32p 1334906
14/06/2012 75.36p 80.25p 75.36p 75.36p 355373
13/06/2012 79.52p 80.25p 75.36p 78.30p 85519
12/06/2012 72.42p 79.18p 71.44p 77.32p 362595
11/06/2012 74.38p 76.46p 67.41p 68.75p 726796
08/06/2012 72.42p 78.54p 72.42p 73.40p 117719
07/06/2012 71.69p 75.31p 71.69p 72.42p 185428
06/06/2012 71.69p 74.77p 71.69p 71.69p 61533
01/06/2012 71.69p 74.41p 71.69p 72.30p 152043
31/05/2012 74.87p 78.40p 71.84p 72.18p 605188
30/05/2012 83.19p 85.15p 73.80p 73.89p 102533
29/05/2012 86.12p 88.21p 81.23p 82.21p 99687
28/05/2012 87.12p 87.59p 86.16p 87.10p 16509
25/05/2012 84.17p 89.31p 83.19p 83.19p 24765
24/05/2012 88.08p 89.98p 85.29p 88.08p 13219
23/05/2012 89.31p 89.31p 84.17p 84.17p 6513
22/05/2012 84.17p 87.59p 84.17p 86.12p 270705
21/05/2012 84.17p 88.08p 84.17p 86.12p 32222
18/05/2012 86.12p 89.31p 84.74p 86.61p 36756
17/05/2012 86.50p 88.57p 86.50p 88.57p 4260

*Close Price adjusted for both dividends and splits