Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/12/2016 365.30p 365.50p 359.70p 364.80p 5872005
01/12/2016 361.40p 365.80p 358.20p 365.70p 1824324
30/11/2016 361.70p 363.70p 359.00p 360.00p 4764014
29/11/2016 359.20p 362.30p 359.20p 362.00p 1458899
28/11/2016 360.00p 361.90p 358.30p 360.20p 1725814
25/11/2016 358.20p 361.60p 355.65p 360.60p 3431681
24/11/2016 365.60p 368.00p 358.80p 360.30p 1193893
23/11/2016 370.90p 372.80p 365.70p 365.70p 1486917
22/11/2016 366.90p 370.90p 365.70p 368.80p 2143940
21/11/2016 374.00p 374.00p 363.80p 365.00p 1418867
18/11/2016 372.70p 374.10p 366.20p 370.30p 1367690
17/11/2016 364.50p 371.00p 362.30p 370.00p 1769005
16/11/2016 365.00p 367.60p 361.26p 362.60p 1437444
15/11/2016 365.90p 369.90p 363.50p 365.30p 1331508
14/11/2016 366.40p 370.50p 361.80p 364.40p 1205447
11/11/2016 364.40p 368.05p 360.70p 363.00p 1886277
10/11/2016 362.80p 374.80p 359.50p 365.00p 2807212
09/11/2016 349.50p 362.40p 344.98p 359.40p 3235707
08/11/2016 357.90p 359.60p 355.10p 357.10p 2077015
07/11/2016 363.30p 363.30p 352.70p 358.80p 2698121
04/11/2016 357.70p 361.20p 351.00p 356.00p 5502555
03/11/2016 384.00p 387.85p 345.70p 360.00p 8499422
02/11/2016 377.10p 384.30p 376.90p 381.90p 2213961
01/11/2016 377.60p 385.30p 373.40p 382.60p 3459698
31/10/2016 376.00p 378.30p 372.60p 374.90p 1768166
28/10/2016 370.50p 380.20p 367.50p 378.00p 5604355
27/10/2016 372.60p 379.40p 369.50p 371.50p 3094594
26/10/2016 378.00p 379.70p 368.40p 375.50p 4154950
25/10/2016 395.10p 396.00p 376.20p 381.00p 5431276
24/10/2016 401.30p 409.80p 397.60p 398.50p 888527
21/10/2016 403.70p 405.40p 400.60p 402.70p 1285964
20/10/2016 414.90p 414.90p 400.20p 401.50p 1864183
19/10/2016 415.00p 416.30p 407.00p 412.80p 2122048
18/10/2016 408.10p 417.40p 408.10p 416.30p 2046531
17/10/2016 405.90p 411.00p 405.90p 406.60p 1675003
14/10/2016 407.80p 410.30p 404.60p 407.50p 2395405
13/10/2016 403.50p 409.20p 399.21p 404.70p 2611221
12/10/2016 412.90p 413.00p 405.60p 406.90p 2333733
11/10/2016 410.00p 413.20p 408.70p 412.50p 3777669
10/10/2016 419.60p 421.40p 410.03p 411.20p 2636017
07/10/2016 437.10p 437.10p 416.60p 419.90p 6095011
06/10/2016 443.20p 445.90p 435.50p 435.60p 4444323
05/10/2016 444.40p 449.90p 442.10p 443.10p 3038397
04/10/2016 443.40p 456.00p 443.40p 447.80p 3559612
03/10/2016 432.80p 446.20p 427.59p 441.40p 1628651
30/09/2016 422.50p 432.43p 418.80p 432.30p 1960118
29/09/2016 437.30p 438.10p 426.30p 428.20p 1631505
28/09/2016 416.60p 432.10p 416.60p 432.10p 3788804
27/09/2016 424.20p 430.99p 413.20p 418.40p 1806774
26/09/2016 430.00p 430.00p 419.90p 423.50p 2374591
23/09/2016 431.20p 431.30p 424.25p 430.10p 1863655
22/09/2016 435.80p 435.80p 430.20p 431.90p 1294892
21/09/2016 432.80p 437.40p 430.70p 431.70p 2542374
20/09/2016 432.90p 433.90p 430.80p 432.10p 3019944
19/09/2016 433.50p 435.00p 428.90p 430.90p 2465247
16/09/2016 427.90p 431.20p 424.60p 428.50p 4345007
15/09/2016 429.90p 432.10p 425.90p 428.70p 1647929
14/09/2016 431.10p 432.57p 427.10p 429.20p 2641379
13/09/2016 439.20p 441.60p 430.40p 431.20p 3133532
12/09/2016 434.00p 437.60p 429.00p 436.20p 2439616
09/09/2016 454.50p 456.00p 439.30p 439.50p 2407514
08/09/2016 459.20p 463.20p 454.90p 461.00p 1446914
07/09/2016 460.00p 461.20p 455.50p 457.40p 1076379
06/09/2016 458.40p 462.70p 457.40p 458.30p 652613
05/09/2016 465.30p 467.22p 457.80p 459.10p 884441
02/09/2016 463.40p 467.00p 452.10p 465.50p 2614179
01/09/2016 458.70p 464.90p 454.50p 461.00p 1516857
31/08/2016 454.60p 458.70p 452.60p 456.40p 1551496
30/08/2016 460.20p 463.70p 453.90p 456.80p 1566399
26/08/2016 453.50p 461.60p 452.55p 459.50p 1906839
25/08/2016 461.20p 463.19p 453.00p 456.30p 1185185
24/08/2016 458.10p 464.80p 457.04p 461.20p 3145927
23/08/2016 458.00p 465.40p 456.30p 461.40p 1559977
22/08/2016 446.40p 455.03p 445.30p 455.00p 2140548
19/08/2016 450.00p 450.00p 443.50p 447.50p 2097277
18/08/2016 444.90p 452.40p 443.27p 450.30p 1607741
17/08/2016 442.40p 442.70p 436.60p 442.00p 1614504
16/08/2016 443.10p 443.60p 438.40p 439.00p 2749346
15/08/2016 439.90p 445.50p 438.20p 442.50p 1286516
12/08/2016 433.70p 444.80p 433.70p 440.60p 1508382
11/08/2016 437.20p 440.30p 427.30p 434.70p 1747905
10/08/2016 427.70p 439.10p 427.70p 436.00p 1181688
09/08/2016 433.50p 438.70p 426.20p 431.30p 2670496
08/08/2016 430.30p 440.90p 429.50p 435.00p 2507566
05/08/2016 426.80p 431.60p 421.90p 429.10p 1615452
04/08/2016 421.10p 424.20p 417.50p 423.00p 2004130
03/08/2016 426.20p 427.10p 418.40p 419.80p 3952294
02/08/2016 423.90p 425.60p 412.80p 425.10p 2890150
01/08/2016 434.10p 436.80p 423.20p 424.30p 1866691
29/07/2016 430.10p 435.50p 429.10p 432.00p 1844661
28/07/2016 433.60p 442.00p 429.60p 432.90p 3493075
27/07/2016 425.30p 442.60p 425.30p 436.60p 2288495
26/07/2016 424.60p 430.00p 419.70p 424.10p 2525033
25/07/2016 423.10p 430.00p 418.50p 425.70p 2418232
22/07/2016 435.00p 435.00p 417.10p 422.50p 2533420
21/07/2016 424.50p 439.70p 412.50p 434.00p 4534374
20/07/2016 416.00p 419.90p 413.50p 415.40p 3647810
19/07/2016 415.70p 422.90p 413.30p 418.40p 2465102
18/07/2016 414.70p 423.99p 414.70p 419.80p 3566490
15/07/2016 408.10p 416.70p 406.80p 415.50p 2257700
14/07/2016 417.80p 418.40p 409.60p 412.10p 3497188
13/07/2016 407.50p 418.40p 403.00p 413.20p 3249934
12/07/2016 394.80p 410.50p 389.20p 407.10p 3279195
11/07/2016 380.20p 399.60p 376.50p 395.80p 2554979
08/07/2016 360.00p 375.20p 357.30p 375.10p 3055804
07/07/2016 351.60p 361.60p 346.10p 356.00p 5023013
06/07/2016 350.00p 350.90p 345.36p 349.50p 3525195
05/07/2016 363.10p 363.10p 347.50p 349.50p 4089443
04/07/2016 381.40p 381.40p 364.80p 365.10p 2795918
01/07/2016 384.90p 384.90p 369.20p 377.90p 4724866
30/06/2016 388.90p 388.90p 371.90p 384.10p 3959390
29/06/2016 377.30p 384.60p 366.40p 384.60p 4200443
28/06/2016 350.00p 374.10p 346.90p 370.00p 7214066
27/06/2016 410.90p 411.10p 339.70p 341.10p 7919704
24/06/2016 408.10p 420.18p 367.90p 417.00p 15198754
23/06/2016 502.50p 516.50p 501.50p 510.50p 1650046
22/06/2016 492.10p 504.00p 492.10p 501.50p 2089916
21/06/2016 491.80p 496.20p 490.00p 492.90p 1881511
20/06/2016 476.80p 503.00p 476.80p 493.40p 2361296
17/06/2016 458.30p 472.90p 457.80p 472.10p 3923517
16/06/2016 461.90p 462.70p 451.10p 454.70p 2213968
15/06/2016 459.50p 469.50p 459.50p 463.70p 2778439
14/06/2016 475.00p 478.68p 458.00p 458.00p 2518421
13/06/2016 482.40p 482.40p 476.00p 476.10p 1293801
10/06/2016 493.30p 493.30p 481.60p 484.20p 942422
09/06/2016 499.50p 499.50p 492.20p 493.90p 1161058
08/06/2016 501.00p 504.50p 498.20p 499.50p 1633259
07/06/2016 501.00p 509.00p 500.00p 500.00p 1248240
06/06/2016 502.50p 504.50p 497.80p 501.00p 1225326
03/06/2016 501.50p 506.00p 500.50p 503.00p 813410
02/06/2016 501.50p 505.00p 500.00p 501.00p 1419798
01/06/2016 505.00p 506.00p 500.00p 504.00p 1876368
31/05/2016 507.50p 512.00p 505.50p 507.00p 1336229
27/05/2016 509.00p 509.50p 505.50p 508.50p 573977
26/05/2016 508.00p 509.50p 505.00p 508.00p 917424
25/05/2016 510.50p 512.63p 505.50p 509.50p 3892808
24/05/2016 503.00p 510.50p 498.50p 509.50p 1411042
23/05/2016 504.00p 508.00p 500.74p 502.50p 1368360
20/05/2016 491.70p 501.50p 488.20p 501.00p 1718744
19/05/2016 480.50p 487.60p 480.30p 487.00p 1913968
18/05/2016 486.50p 490.70p 485.10p 490.20p 1379054
17/05/2016 487.90p 493.00p 482.40p 488.80p 1044165
16/05/2016 481.30p 486.49p 477.70p 484.80p 394744
13/05/2016 485.50p 487.60p 480.60p 484.20p 981328
12/05/2016 489.40p 492.10p 485.70p 488.50p 1155488
11/05/2016 490.60p 493.70p 488.80p 489.50p 1053664
10/05/2016 499.00p 499.00p 489.90p 492.50p 1940428
09/05/2016 495.10p 498.60p 493.10p 496.80p 1016489
06/05/2016 495.00p 495.00p 489.50p 492.40p 997573
05/05/2016 498.00p 498.26p 490.61p 495.40p 1102941
04/05/2016 496.30p 497.33p 493.10p 496.20p 1414738
03/05/2016 497.00p 499.60p 492.30p 497.70p 1661569
29/04/2016 494.10p 496.20p 487.50p 494.00p 1880226
28/04/2016 486.20p 496.10p 480.67p 493.70p 5806735
27/04/2016 473.40p 486.60p 473.40p 485.30p 4285365
26/04/2016 469.20p 476.90p 469.20p 474.50p 5002136
25/04/2016 455.80p 468.80p 450.80p 467.70p 2044426
22/04/2016 448.90p 455.80p 446.80p 455.00p 5619851
21/04/2016 450.50p 452.10p 447.40p 449.90p 1246548
20/04/2016 457.00p 458.30p 447.00p 449.30p 1809596
19/04/2016 448.90p 458.10p 446.10p 457.10p 2131677
18/04/2016 442.20p 450.90p 440.46p 447.00p 1620832
15/04/2016 462.90p 463.67p 443.50p 445.90p 3717186
14/04/2016 463.70p 464.90p 461.50p 461.80p 1295396
13/04/2016 466.30p 467.70p 461.00p 462.50p 1566929
12/04/2016 463.50p 463.50p 456.20p 462.40p 1193692
11/04/2016 470.60p 470.60p 460.80p 462.20p 1285537
08/04/2016 468.50p 470.10p 466.20p 468.80p 2303143
07/04/2016 477.80p 477.80p 466.70p 467.10p 2629580
06/04/2016 473.60p 477.00p 469.50p 476.40p 2899314
05/04/2016 475.00p 478.00p 471.20p 471.50p 1778412
04/04/2016 475.30p 481.10p 472.05p 475.30p 978883
01/04/2016 475.10p 479.53p 472.30p 476.20p 1435014
31/03/2016 474.60p 478.60p 473.20p 478.10p 1374594
30/03/2016 477.90p 478.95p 473.60p 474.90p 1417648
29/03/2016 467.10p 475.00p 463.40p 475.00p 1668612
24/03/2016 469.60p 469.60p 463.50p 464.90p 1303588
23/03/2016 467.40p 473.60p 467.40p 471.20p 4533958
22/03/2016 465.70p 472.30p 462.60p 465.90p 3756014
21/03/2016 467.00p 468.80p 465.32p 466.40p 3617574
18/03/2016 464.30p 468.40p 463.50p 467.00p 2308003
17/03/2016 463.90p 467.20p 459.30p 464.70p 2182202
16/03/2016 461.90p 464.90p 461.20p 462.90p 1737070
15/03/2016 464.70p 464.70p 459.10p 461.50p 2784515
14/03/2016 466.10p 470.00p 462.90p 463.20p 1331936
11/03/2016 461.00p 465.50p 460.30p 464.20p 1554603
10/03/2016 464.90p 469.10p 456.80p 457.00p 1668313
09/03/2016 460.70p 467.10p 455.60p 464.80p 1868255
08/03/2016 461.90p 462.60p 456.07p 457.30p 1766189
07/03/2016 474.50p 474.50p 459.80p 462.50p 2798314
04/03/2016 483.70p 485.10p 474.60p 478.40p 1478724
03/03/2016 489.70p 489.90p 480.70p 481.60p 1534068
02/03/2016 505.00p 506.10p 487.60p 489.50p 1572410
01/03/2016 493.60p 501.00p 491.50p 500.00p 1763386
29/02/2016 492.20p 494.00p 483.60p 492.50p 1913404
26/02/2016 503.00p 503.00p 492.00p 494.00p 1999051
25/02/2016 499.00p 501.00p 492.40p 497.00p 2879883
24/02/2016 490.40p 494.70p 486.30p 489.00p 1823260
23/02/2016 490.00p 494.25p 486.70p 490.40p 1687491
22/02/2016 494.50p 503.00p 491.20p 492.40p 1136056

*Close Price adjusted for both dividends and splits