Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Hornby (HRN) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2024 | 36.00p | 39.00p | 35.00p | 36.50p | 91657 |
| 11/03/2024 | 34.50p | 37.00p | 32.00p | 36.00p | 80496 |
| 08/03/2024 | 33.50p | 34.10p | 32.25p | 33.50p | 1601 |
| 07/03/2024 | 34.00p | 35.00p | 32.00p | 33.50p | 25371 |
| 06/03/2024 | 35.00p | 36.00p | 34.00p | 34.50p | 6394 |
| 05/03/2024 | 33.50p | 38.70p | 32.00p | 32.00p | 109407 |
| 04/03/2024 | 36.50p | 38.00p | 30.60p | 30.60p | 109331 |
| 01/03/2024 | 37.50p | 39.00p | 35.00p | 35.00p | 119967 |
| 29/02/2024 | 38.50p | 39.60p | 36.00p | 36.00p | 32799 |
| 28/02/2024 | 35.50p | 41.00p | 34.00p | 36.00p | 418277 |
| 27/02/2024 | 35.00p | 38.00p | 34.00p | 35.00p | 347292 |
| 26/02/2024 | 27.50p | 41.20p | 27.50p | 34.00p | 1310057 |
| 23/02/2024 | 21.00p | 30.00p | 20.00p | 27.50p | 333844 |
| 22/02/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 11108165 |
| 21/02/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 6041 |
| 20/02/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 51886 |
| 19/02/2024 | 20.00p | 22.90p | 20.00p | 21.00p | 58455 |
| 16/02/2024 | 20.00p | 22.00p | 19.00p | 20.00p | 9091 |
| 15/02/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 386 |
| 14/02/2024 | 20.00p | 20.70p | 19.66p | 20.00p | 9168 |
| 13/02/2024 | 20.00p | 21.00p | 19.64p | 20.00p | 7261 |
| 12/02/2024 | 20.00p | 20.90p | 20.00p | 20.00p | 5149 |
| 09/02/2024 | 20.00p | 20.75p | 19.00p | 20.00p | 37950 |
| 08/02/2024 | 20.00p | 21.00p | 19.00p | 20.00p | 1050 |
| 07/02/2024 | 20.50p | 21.00p | 19.20p | 20.00p | 31473 |
| 06/02/2024 | 21.00p | 21.88p | 20.00p | 20.50p | 28347 |
| 05/02/2024 | 21.00p | 22.00p | 20.03p | 21.00p | 65124 |
| 02/02/2024 | 21.00p | 22.00p | 20.36p | 21.00p | 10133 |
| 01/02/2024 | 21.00p | 22.00p | 20.00p | 21.00p | 283 |
| 31/01/2024 | 21.00p | 22.00p | 20.33p | 21.00p | 50206 |
| 30/01/2024 | 21.00p | 22.00p | 20.13p | 21.00p | 31693 |
| 29/01/2024 | 19.00p | 21.90p | 18.75p | 20.50p | 39187 |
| 26/01/2024 | 18.50p | 20.00p | 17.30p | 19.00p | 48526 |
| 25/01/2024 | 18.50p | 19.70p | 18.50p | 18.50p | 14743 |
| 24/01/2024 | 18.50p | 20.00p | 17.30p | 18.50p | 829 |
| 23/01/2024 | 19.00p | 20.00p | 17.00p | 18.50p | 39369 |
| 22/01/2024 | 17.00p | 19.80p | 17.00p | 19.00p | 177600 |
| 19/01/2024 | 17.00p | 18.00p | 16.00p | 17.00p | 27527 |
| 18/01/2024 | 15.50p | 17.00p | 15.00p | 17.00p | 235668 |
| 17/01/2024 | 15.50p | 16.00p | 15.50p | 15.50p | 1459 |
| 16/01/2024 | 15.50p | 16.00p | 15.00p | 15.50p | 7746 |
| 15/01/2024 | 16.00p | 17.00p | 15.00p | 15.50p | 109601 |
| 12/01/2024 | 16.00p | 16.70p | 15.63p | 16.00p | 8152 |
| 11/01/2024 | 16.00p | 16.00p | 15.60p | 16.00p | 648 |
| 10/01/2024 | 16.00p | 17.00p | 15.00p | 16.00p | 6829 |
| 09/01/2024 | 16.00p | 17.00p | 15.60p | 16.00p | 1713 |
| 08/01/2024 | 16.00p | 16.00p | 15.05p | 16.00p | 134854 |
| 05/01/2024 | 16.00p | 16.75p | 15.82p | 16.00p | 4185 |
| 04/01/2024 | 16.00p | 17.00p | 15.50p | 16.00p | 7612 |
| 03/01/2024 | 16.00p | 17.00p | 16.00p | 16.00p | 4875 |
| 02/01/2024 | 16.00p | 17.00p | 15.40p | 16.00p | 2511 |
| 29/12/2023 | 16.00p | 17.00p | 16.00p | 16.00p | 11979 |
| 28/12/2023 | 16.00p | 17.00p | 15.04p | 16.00p | 17570 |
| 27/12/2023 | 16.00p | 17.00p | 16.00p | 16.00p | 683 |
| 22/12/2023 | 16.00p | 17.00p | 15.05p | 16.00p | 13545 |
| 21/12/2023 | 16.00p | 17.00p | 15.00p | 16.00p | 31299 |
| 20/12/2023 | 16.00p | 17.00p | 15.05p | 16.00p | 4014 |
| 19/12/2023 | 16.00p | 17.00p | 15.00p | 16.00p | 330314 |
| 18/12/2023 | 16.00p | 17.00p | 15.04p | 16.00p | 28146 |
| 15/12/2023 | 16.00p | 17.00p | 15.00p | 16.00p | 25398 |
| 14/12/2023 | 16.00p | 16.60p | 15.20p | 16.00p | 250031 |
| 13/12/2023 | 16.00p | 17.30p | 15.00p | 17.30p | 6528 |
| 12/12/2023 | 15.50p | 17.00p | 15.00p | 16.00p | 31340 |
| 11/12/2023 | 16.00p | 17.00p | 15.00p | 15.50p | 20343 |
| 08/12/2023 | 16.00p | 17.00p | 15.00p | 16.00p | 44610 |
| 07/12/2023 | 16.00p | 16.00p | 15.20p | 16.00p | 1254 |
| 06/12/2023 | 16.00p | 16.60p | 15.20p | 16.00p | 25844 |
| 05/12/2023 | 16.00p | 16.00p | 15.20p | 16.00p | 3750 |
| 04/12/2023 | 16.00p | 17.00p | 15.00p | 16.00p | 1923 |
| 01/12/2023 | 16.00p | 16.00p | 15.50p | 16.00p | 1639 |
| 30/11/2023 | 16.00p | 17.00p | 15.00p | 16.00p | 48584 |
| 29/11/2023 | 16.00p | 17.00p | 16.00p | 16.00p | 1365 |
| 28/11/2023 | 16.00p | 16.00p | 15.50p | 16.00p | 2453 |
| 27/11/2023 | 16.00p | 17.00p | 15.00p | 16.00p | 3664 |
| 24/11/2023 | 16.00p | 17.00p | 15.50p | 16.00p | 6503 |
| 23/11/2023 | 16.00p | 16.90p | 15.04p | 16.00p | 11808 |
| 22/11/2023 | 16.00p | 16.99p | 15.00p | 16.00p | 28 |
| 21/11/2023 | 16.00p | 17.00p | 16.00p | 16.00p | 163 |
| 20/11/2023 | 15.00p | 16.80p | 14.78p | 16.00p | 12726 |
| 17/11/2023 | 14.50p | 15.90p | 14.20p | 15.00p | 25373 |
| 16/11/2023 | 14.50p | 15.00p | 14.25p | 14.50p | 3765 |
| 15/11/2023 | 14.50p | 15.00p | 14.00p | 14.50p | 1155 |
| 14/11/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 7593 |
| 13/11/2023 | 14.50p | 14.77p | 14.10p | 14.50p | 513 |
| 10/11/2023 | 14.50p | 15.00p | 14.50p | 14.50p | 304164 |
| 09/11/2023 | 14.50p | 15.00p | 14.10p | 14.50p | 2953 |
| 08/11/2023 | 15.00p | 15.00p | 14.50p | 14.50p | 1633 |
| 07/11/2023 | 15.00p | 16.00p | 14.75p | 15.00p | 5977 |
| 06/11/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 7500 |
| 03/11/2023 | 15.00p | 16.00p | 14.50p | 15.00p | 3740 |
| 02/11/2023 | 15.00p | 16.00p | 14.00p | 15.00p | 3325 |
| 01/11/2023 | 15.00p | 15.00p | 14.50p | 15.00p | 2878 |
| 31/10/2023 | 15.00p | 15.99p | 15.00p | 15.00p | 9250 |
| 30/10/2023 | 15.50p | 15.50p | 14.40p | 15.00p | 5388 |
| 27/10/2023 | 15.50p | 16.00p | 15.50p | 15.50p | 2 |
| 26/10/2023 | 15.00p | 16.00p | 14.50p | 15.50p | 2551 |
| 25/10/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 102 |
| 24/10/2023 | 15.00p | 16.00p | 15.00p | 15.00p | 122 |
| 23/10/2023 | 15.00p | 15.00p | 14.30p | 15.00p | 1847 |
| 20/10/2023 | 14.75p | 16.00p | 14.30p | 15.00p | 21709 |
| 19/10/2023 | 14.75p | 15.50p | 14.00p | 14.75p | 54152 |
| 18/10/2023 | 14.75p | 15.25p | 14.00p | 14.75p | 50814 |
| 17/10/2023 | 15.50p | 16.00p | 14.12p | 14.75p | 18078 |
| 16/10/2023 | 16.00p | 16.50p | 15.00p | 15.50p | 27792 |
| 13/10/2023 | 16.00p | 16.60p | 15.25p | 16.00p | 11152 |
| 12/10/2023 | 16.00p | 16.00p | 15.00p | 16.00p | 3635 |
| 11/10/2023 | 16.00p | 16.50p | 15.25p | 16.00p | 4317 |
| 10/10/2023 | 16.00p | 16.40p | 15.00p | 16.00p | 9286 |
| 09/10/2023 | 16.50p | 17.30p | 15.97p | 16.00p | 36308 |
| 06/10/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 2894 |
| 05/10/2023 | 16.50p | 16.50p | 16.32p | 16.50p | 4750 |
| 04/10/2023 | 16.50p | 16.95p | 16.31p | 16.50p | 6753 |
| 03/10/2023 | 16.50p | 16.50p | 16.45p | 16.50p | 6196 |
| 02/10/2023 | 16.50p | 16.99p | 16.50p | 16.50p | 3000 |
| 29/09/2023 | 16.50p | 17.00p | 16.31p | 16.50p | 15464 |
| 28/09/2023 | 16.50p | 16.50p | 16.41p | 16.50p | 1500 |
| 27/09/2023 | 16.50p | 17.00p | 16.40p | 16.50p | 1330 |
| 26/09/2023 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 25/09/2023 | 16.50p | 17.00p | 16.41p | 16.50p | 2611 |
| 22/09/2023 | 16.50p | 17.00p | 16.40p | 16.50p | 14474 |
| 21/09/2023 | 16.50p | 17.00p | 16.36p | 16.50p | 39148 |
| 20/09/2023 | 16.50p | 17.00p | 16.30p | 16.50p | 6420 |
| 19/09/2023 | 16.50p | 17.00p | 16.00p | 16.50p | 12792 |
| 18/09/2023 | 16.50p | 17.00p | 16.30p | 16.50p | 8430 |
| 15/09/2023 | 16.50p | 17.00p | 16.30p | 16.50p | 5233 |
| 14/09/2023 | 16.50p | 17.00p | 16.20p | 16.50p | 4027 |
| 13/09/2023 | 16.50p | 17.00p | 16.20p | 16.50p | 191953 |
| 12/09/2023 | 17.00p | 17.50p | 16.50p | 16.50p | 9464 |
| 11/09/2023 | 17.00p | 17.50p | 17.00p | 17.00p | 50785 |
| 08/09/2023 | 17.00p | 17.40p | 17.00p | 17.00p | 50000 |
| 07/09/2023 | 16.75p | 18.00p | 16.20p | 17.00p | 7209 |
| 06/09/2023 | 16.75p | 17.00p | 16.50p | 16.75p | 227747 |
| 05/09/2023 | 16.00p | 17.40p | 15.20p | 16.75p | 263253 |
| 04/09/2023 | 16.00p | 17.00p | 15.00p | 16.00p | 11204 |
| 01/09/2023 | 16.00p | 16.80p | 16.00p | 16.00p | 20291 |
| 31/08/2023 | 17.00p | 18.00p | 15.00p | 16.20p | 94174 |
| 30/08/2023 | 17.00p | 17.00p | 16.99p | 17.00p | 2277 |
| 29/08/2023 | 17.00p | 17.10p | 16.10p | 17.00p | 10055 |
| 25/08/2023 | 17.00p | 17.00p | 16.10p | 17.00p | 556 |
| 24/08/2023 | 18.00p | 19.00p | 16.10p | 17.00p | 50664 |
| 23/08/2023 | 18.00p | 18.24p | 17.20p | 18.00p | 2280 |
| 22/08/2023 | 18.00p | 18.40p | 17.20p | 18.00p | 2979 |
| 21/08/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 50791 |
| 18/08/2023 | 19.00p | 20.40p | 17.10p | 20.40p | 48450 |
| 17/08/2023 | 19.00p | 19.00p | 18.25p | 19.00p | 1745 |
| 16/08/2023 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 15/08/2023 | 19.00p | 19.80p | 18.00p | 18.00p | 2183 |
| 14/08/2023 | 19.00p | 19.00p | 18.20p | 19.00p | 4364 |
| 11/08/2023 | 19.00p | 19.00p | 18.26p | 19.00p | 2347 |
| 10/08/2023 | 19.00p | 20.00p | 19.00p | 19.00p | 125 |
| 09/08/2023 | 19.00p | 20.00p | 18.26p | 19.00p | 525 |
| 08/08/2023 | 19.00p | 20.00p | 19.00p | 19.00p | 1750 |
| 07/08/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 5715 |
| 04/08/2023 | 19.00p | 19.00p | 18.26p | 19.00p | 891 |
| 03/08/2023 | 19.00p | 20.00p | 19.00p | 19.00p | 125 |
| 02/08/2023 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 01/08/2023 | 19.00p | 19.87p | 18.20p | 19.00p | 10341 |
| 31/07/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 12939 |
| 28/07/2023 | 19.00p | 20.00p | 18.20p | 19.00p | 1400 |
| 27/07/2023 | 19.00p | 20.40p | 19.00p | 20.00p | 59671 |
| 26/07/2023 | 19.00p | 20.40p | 18.00p | 19.00p | 15167 |
| 25/07/2023 | 19.00p | 19.75p | 19.00p | 19.00p | 925 |
| 24/07/2023 | 19.00p | 19.45p | 18.10p | 19.00p | 18673 |
| 21/07/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 11889 |
| 20/07/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 9519 |
| 19/07/2023 | 19.00p | 19.55p | 18.46p | 19.00p | 15726 |
| 18/07/2023 | 19.00p | 19.20p | 18.10p | 19.00p | 2336 |
| 17/07/2023 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 14/07/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 28968 |
| 13/07/2023 | 20.00p | 20.00p | 19.00p | 19.00p | 45010 |
| 12/07/2023 | 20.50p | 22.00p | 19.00p | 20.00p | 38956 |
| 11/07/2023 | 20.50p | 21.85p | 19.25p | 20.50p | 11236 |
| 10/07/2023 | 17.00p | 21.50p | 17.00p | 20.50p | 173927 |
| 07/07/2023 | 17.00p | 18.00p | 16.06p | 17.00p | 50880 |
| 06/07/2023 | 17.50p | 18.00p | 17.00p | 17.00p | 240050 |
| 05/07/2023 | 17.50p | 18.40p | 17.00p | 17.70p | 23057 |
| 04/07/2023 | 17.50p | 18.00p | 17.00p | 17.50p | 47317 |
| 03/07/2023 | 18.00p | 19.00p | 17.00p | 17.50p | 85221 |
| 30/06/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 11599 |
| 29/06/2023 | 18.00p | 19.00p | 17.00p | 18.00p | 3691 |
| 28/06/2023 | 18.00p | 19.00p | 17.25p | 18.00p | 13987 |
| 27/06/2023 | 18.50p | 19.00p | 18.00p | 18.00p | 8500 |
| 26/06/2023 | 18.50p | 19.40p | 18.00p | 19.40p | 52760 |
| 23/06/2023 | 19.00p | 20.00p | 18.00p | 19.00p | 32277 |
| 22/06/2023 | 21.50p | 21.50p | 18.18p | 19.00p | 90044 |
| 21/06/2023 | 22.50p | 22.50p | 21.60p | 22.50p | 0 |
| 20/06/2023 | 22.50p | 23.39p | 21.00p | 22.50p | 6782 |
| 19/06/2023 | 22.50p | 24.00p | 21.00p | 22.50p | 816 |
| 16/06/2023 | 22.50p | 24.00p | 21.00p | 22.50p | 1355 |
| 15/06/2023 | 22.50p | 24.00p | 22.50p | 22.50p | 1365 |
| 14/06/2023 | 22.50p | 23.39p | 21.90p | 22.50p | 4415 |
| 13/06/2023 | 22.50p | 22.50p | 21.60p | 22.50p | 0 |
| 12/06/2023 | 22.50p | 24.00p | 21.09p | 22.50p | 2713 |
| 09/06/2023 | 23.00p | 24.00p | 22.00p | 22.50p | 6009 |
| 08/06/2023 | 23.00p | 24.40p | 22.00p | 24.40p | 645 |
| 07/06/2023 | 23.00p | 24.40p | 22.12p | 23.00p | 13190 |
| 06/06/2023 | 23.00p | 23.00p | 22.00p | 23.00p | 185 |
| 05/06/2023 | 23.00p | 24.00p | 22.00p | 23.00p | 142 |
| 02/06/2023 | 23.00p | 24.00p | 22.12p | 23.00p | 4249 |
| 01/06/2023 | 23.00p | 24.00p | 22.12p | 23.00p | 1008 |
*Close Price adjusted for both dividends and splits