Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/05/2015 480.00p 495.60p 478.49p 491.40p 3425972
07/05/2015 463.50p 469.91p 455.60p 469.30p 2964879
06/05/2015 456.00p 465.90p 454.44p 464.80p 2135219
05/05/2015 473.50p 473.50p 456.00p 456.00p 2499614
01/05/2015 465.00p 472.78p 460.50p 470.50p 581227
30/04/2015 465.80p 474.30p 456.50p 466.20p 2362034
29/04/2015 468.50p 473.90p 464.20p 465.10p 1359798
28/04/2015 476.40p 476.40p 465.50p 470.20p 1872395
27/04/2015 467.00p 478.50p 464.00p 476.00p 2153546
24/04/2015 466.10p 473.20p 465.30p 467.20p 1718281
23/04/2015 456.10p 464.00p 454.80p 464.00p 1513335
22/04/2015 462.60p 466.20p 452.00p 457.20p 1592012
21/04/2015 459.70p 467.80p 459.70p 461.00p 1492366
20/04/2015 463.30p 468.10p 457.70p 460.10p 2473101
17/04/2015 469.00p 471.00p 462.90p 463.30p 1230255
16/04/2015 468.80p 471.00p 464.63p 467.80p 1778910
15/04/2015 467.90p 472.90p 467.90p 470.20p 2645423
14/04/2015 470.80p 471.60p 468.00p 469.80p 711164
13/04/2015 472.70p 474.00p 462.67p 470.50p 2224494
10/04/2015 470.00p 474.10p 468.10p 472.70p 1331281
09/04/2015 467.40p 469.60p 462.70p 469.50p 876795
08/04/2015 460.00p 464.40p 456.70p 464.00p 1655697
07/04/2015 457.30p 459.40p 453.90p 459.40p 1318224
02/04/2015 450.20p 454.10p 447.90p 452.40p 861665
01/04/2015 443.50p 452.00p 440.00p 448.70p 1907922
31/03/2015 450.00p 455.70p 443.10p 443.60p 1742123
30/03/2015 439.90p 450.40p 439.20p 449.60p 2474991
27/03/2015 451.80p 452.20p 437.80p 439.10p 3280033
26/03/2015 461.00p 461.70p 448.10p 450.50p 1667062
25/03/2015 463.90p 466.73p 460.70p 462.50p 987129
24/03/2015 459.70p 469.90p 459.20p 465.80p 1353777
23/03/2015 463.90p 463.90p 456.00p 461.90p 1201110
20/03/2015 470.60p 472.66p 462.00p 462.50p 1543297
19/03/2015 467.10p 472.40p 462.60p 468.70p 1550047
18/03/2015 456.90p 466.80p 455.90p 465.30p 1626668
17/03/2015 458.10p 459.80p 453.50p 455.00p 1572080
16/03/2015 458.10p 462.30p 453.80p 455.90p 1206333
13/03/2015 459.00p 464.80p 458.40p 461.20p 1214557
12/03/2015 459.80p 462.20p 455.20p 456.60p 791781
11/03/2015 457.10p 458.90p 449.50p 457.50p 1146661
10/03/2015 457.00p 464.30p 453.40p 454.10p 1021182
09/03/2015 461.50p 463.60p 458.80p 459.90p 1054389
06/03/2015 463.80p 469.10p 463.80p 464.50p 997745
05/03/2015 465.60p 468.70p 462.90p 464.80p 4017062
04/03/2015 457.00p 462.80p 456.70p 462.30p 2133465
03/03/2015 461.30p 466.20p 458.10p 458.30p 1862963
02/03/2015 463.80p 469.90p 458.00p 460.00p 2118900
27/02/2015 455.80p 464.10p 455.10p 463.90p 2583388
26/02/2015 455.00p 460.50p 445.00p 455.00p 4919645
25/02/2015 439.00p 439.90p 435.40p 439.60p 2630923
24/02/2015 438.00p 438.80p 428.20p 438.30p 1551767
23/02/2015 437.60p 439.60p 434.70p 436.70p 865832
20/02/2015 434.80p 437.20p 429.90p 437.00p 938949
19/02/2015 435.00p 436.50p 429.70p 433.90p 2462553
18/02/2015 432.60p 440.00p 432.60p 436.70p 1178134
17/02/2015 430.10p 435.99p 427.20p 429.60p 1887538
16/02/2015 431.80p 432.70p 426.00p 428.40p 697991
13/02/2015 431.50p 432.30p 425.90p 430.70p 2465573
12/02/2015 418.20p 428.80p 417.60p 428.00p 1243620
11/02/2015 417.10p 419.70p 413.60p 418.00p 850351
10/02/2015 409.90p 417.50p 409.60p 416.10p 1289368
09/02/2015 417.70p 418.04p 407.60p 411.20p 871660
06/02/2015 416.70p 420.80p 410.10p 418.80p 793581
05/02/2015 424.40p 425.20p 417.70p 419.30p 820394
04/02/2015 416.70p 425.60p 413.50p 425.10p 1128230
03/02/2015 414.60p 420.80p 407.90p 414.90p 1536258
02/02/2015 424.60p 427.67p 409.20p 414.30p 1689946
30/01/2015 433.60p 440.00p 422.70p 424.90p 1623521
29/01/2015 424.30p 432.00p 420.29p 429.80p 1075708
28/01/2015 431.50p 431.50p 421.00p 425.00p 705498
27/01/2015 429.00p 433.30p 425.30p 427.00p 1012311
26/01/2015 423.50p 435.10p 420.00p 429.10p 1129899
23/01/2015 422.40p 430.90p 421.40p 423.30p 1910839
22/01/2015 421.50p 422.90p 416.20p 421.60p 779285
21/01/2015 417.00p 420.80p 416.40p 420.00p 677121
20/01/2015 412.30p 420.40p 410.00p 419.40p 1356227
19/01/2015 408.80p 411.20p 406.80p 410.10p 1046064
16/01/2015 408.20p 408.20p 397.90p 407.10p 3650066
15/01/2015 410.50p 412.40p 398.50p 408.90p 1044714
14/01/2015 413.00p 414.40p 403.20p 409.50p 1059606
13/01/2015 412.30p 416.30p 408.20p 415.00p 2851478
12/01/2015 411.90p 416.30p 406.70p 411.50p 901391
09/01/2015 411.90p 411.90p 402.84p 409.70p 1591095
08/01/2015 418.40p 424.00p 406.91p 411.20p 2521059
07/01/2015 387.40p 398.00p 386.50p 392.20p 1329711
06/01/2015 403.30p 403.30p 387.70p 389.10p 987439
05/01/2015 398.80p 408.10p 396.70p 400.50p 966654
02/01/2015 404.00p 404.40p 394.90p 402.40p 599532
31/12/2014 396.20p 406.30p 396.20p 403.00p 283703
30/12/2014 397.60p 405.50p 397.60p 400.10p 325651
29/12/2014 396.20p 407.10p 396.20p 401.20p 584427
24/12/2014 407.80p 407.80p 397.37p 406.40p 70861
23/12/2014 407.20p 407.20p 397.90p 405.00p 775405
22/12/2014 402.50p 405.60p 398.20p 405.00p 707632
19/12/2014 401.00p 405.70p 396.30p 401.40p 1481736
18/12/2014 393.30p 399.20p 386.90p 397.20p 1141782
17/12/2014 384.10p 390.30p 383.90p 385.80p 763405
16/12/2014 386.70p 390.20p 381.70p 388.80p 1287482
15/12/2014 387.00p 394.20p 384.50p 387.70p 1053157
12/12/2014 390.60p 395.20p 387.30p 387.80p 978159
11/12/2014 397.20p 400.00p 393.10p 396.80p 825412
10/12/2014 391.60p 398.80p 391.60p 395.50p 642139
09/12/2014 393.00p 397.60p 389.00p 390.40p 886007
08/12/2014 407.90p 417.70p 398.30p 398.40p 1284024
05/12/2014 393.50p 410.00p 389.10p 408.80p 2441146
04/12/2014 388.80p 394.87p 388.80p 390.70p 906283
03/12/2014 392.00p 392.99p 388.20p 389.60p 949412
02/12/2014 394.70p 398.00p 388.30p 390.00p 1091527
01/12/2014 386.70p 392.00p 385.00p 392.00p 1158518
28/11/2014 391.60p 392.80p 388.30p 391.10p 1450924
27/11/2014 384.90p 391.10p 382.87p 390.90p 935414
26/11/2014 392.00p 393.40p 383.90p 384.00p 1644512
25/11/2014 387.30p 393.90p 387.30p 392.80p 1316563
24/11/2014 385.00p 392.10p 384.00p 389.30p 818440
21/11/2014 388.30p 396.90p 384.90p 385.40p 1453920
20/11/2014 378.30p 386.60p 377.20p 386.60p 2146757
19/11/2014 376.90p 379.22p 374.50p 379.10p 1251222
18/11/2014 376.00p 376.90p 372.70p 376.60p 1420519
17/11/2014 369.80p 376.30p 367.80p 375.00p 1503100
14/11/2014 376.60p 378.20p 371.70p 372.90p 2119247
13/11/2014 365.40p 376.50p 365.40p 375.40p 1493805
12/11/2014 374.00p 374.00p 363.20p 364.90p 1261128
11/11/2014 372.20p 377.50p 370.60p 372.90p 1042614
10/11/2014 363.40p 372.00p 362.80p 372.00p 1259108
07/11/2014 374.80p 377.09p 363.70p 364.80p 2832362
06/11/2014 374.00p 376.21p 367.10p 371.90p 3578876
05/11/2014 365.00p 371.50p 358.00p 371.00p 9347140
04/11/2014 339.20p 344.90p 337.60p 342.90p 1203710
03/11/2014 342.30p 346.00p 339.10p 340.20p 476345
31/10/2014 339.90p 345.90p 336.10p 342.30p 1146345
30/10/2014 334.10p 340.00p 334.10p 336.60p 936191
29/10/2014 336.50p 337.50p 332.50p 334.20p 996101
28/10/2014 332.70p 337.50p 332.70p 335.00p 536098
27/10/2014 335.50p 337.10p 329.70p 333.00p 1225074
24/10/2014 333.60p 338.80p 333.20p 334.00p 636753
23/10/2014 338.10p 341.50p 331.80p 337.30p 760795
22/10/2014 336.20p 341.40p 336.20p 339.20p 1324937
21/10/2014 327.50p 336.70p 327.10p 335.00p 1303976
20/10/2014 325.00p 331.90p 323.40p 328.30p 1633508
17/10/2014 322.70p 327.90p 319.80p 324.60p 1928163
16/10/2014 316.70p 322.60p 310.70p 321.10p 2825279
15/10/2014 323.00p 324.70p 315.80p 316.80p 1880184
14/10/2014 314.90p 323.80p 311.00p 323.30p 1524218
13/10/2014 314.60p 324.60p 312.50p 315.60p 1691851
10/10/2014 312.00p 320.50p 309.00p 318.00p 1368715
09/10/2014 329.80p 331.80p 315.80p 315.80p 1224974
08/10/2014 324.30p 327.30p 320.20p 326.00p 1181531
07/10/2014 331.30p 331.50p 325.40p 325.80p 797425
06/10/2014 334.30p 334.80p 330.40p 331.70p 557701
03/10/2014 328.30p 333.70p 325.93p 331.40p 785965
02/10/2014 335.60p 335.60p 323.20p 324.60p 1636710
01/10/2014 340.90p 341.20p 331.90p 335.00p 1061345
30/09/2014 344.40p 345.70p 337.30p 339.10p 1218543
29/09/2014 333.80p 341.60p 333.56p 341.00p 1801974
26/09/2014 343.10p 343.26p 330.60p 334.80p 1168383
25/09/2014 347.80p 351.40p 341.90p 343.40p 2330058
24/09/2014 346.80p 346.80p 341.80p 345.70p 1021581
23/09/2014 347.10p 349.00p 341.90p 346.10p 1063395
22/09/2014 350.40p 350.40p 344.00p 348.00p 1031715
19/09/2014 352.30p 355.16p 345.70p 352.60p 2078382
18/09/2014 345.40p 352.70p 344.80p 350.20p 2075834
17/09/2014 344.60p 348.20p 340.40p 346.40p 815220
16/09/2014 350.70p 350.70p 340.70p 343.40p 1060851
15/09/2014 351.60p 352.40p 349.10p 351.80p 987210
12/09/2014 346.30p 353.60p 343.32p 353.60p 1557499
11/09/2014 347.30p 347.30p 342.60p 344.70p 1341522
10/09/2014 349.20p 349.20p 343.00p 344.10p 764042
09/09/2014 353.00p 356.20p 347.40p 348.00p 1176621
08/09/2014 357.30p 359.90p 352.70p 354.50p 678748
05/09/2014 364.00p 364.00p 358.80p 359.50p 2203827
04/09/2014 360.30p 363.90p 357.40p 363.70p 1807293
03/09/2014 360.00p 364.00p 357.40p 363.00p 1136859
02/09/2014 358.70p 358.70p 352.00p 358.30p 1194795
01/09/2014 351.40p 356.20p 349.00p 355.80p 623068
29/08/2014 354.50p 354.50p 348.60p 353.40p 728034
28/08/2014 352.80p 355.31p 347.40p 351.60p 1046104
27/08/2014 356.10p 360.30p 354.30p 356.20p 862433
26/08/2014 359.30p 362.90p 356.90p 357.40p 1131515
22/08/2014 356.40p 358.70p 351.88p 358.00p 674051
21/08/2014 347.50p 353.70p 344.80p 352.90p 878215
20/08/2014 357.10p 357.10p 346.30p 346.30p 1569457
19/08/2014 347.00p 357.10p 345.70p 355.70p 1190627
18/08/2014 345.20p 346.40p 342.00p 343.80p 1413392
15/08/2014 343.30p 349.70p 341.00p 342.20p 825146
14/08/2014 336.20p 344.40p 335.70p 342.80p 1070337
13/08/2014 336.40p 340.10p 332.70p 339.60p 1108997
12/08/2014 337.40p 339.70p 331.80p 336.50p 680743
11/08/2014 335.80p 340.82p 333.80p 338.10p 1041586
08/08/2014 330.00p 332.20p 325.10p 331.10p 925800
07/08/2014 329.50p 333.40p 327.40p 332.50p 1689353
06/08/2014 332.40p 336.00p 328.00p 330.80p 1177129
05/08/2014 337.90p 342.07p 335.00p 336.00p 1531388
04/08/2014 340.60p 341.30p 334.40p 338.30p 1595445
01/08/2014 339.10p 339.10p 329.30p 336.70p 1474049
31/07/2014 337.90p 340.20p 333.78p 339.10p 1222282
30/07/2014 345.40p 345.40p 335.50p 338.10p 1017779
29/07/2014 336.40p 344.30p 330.90p 343.00p 3310550
28/07/2014 348.00p 350.14p 335.30p 336.40p 2576988
25/07/2014 364.50p 364.50p 345.60p 347.50p 3840820
24/07/2014 322.10p 366.40p 311.60p 364.90p 7358624

*Close Price adjusted for both dividends and splits