Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
23/07/2014 311.80p 316.20p 310.20p 311.60p 1507708
22/07/2014 304.80p 314.80p 304.30p 313.70p 1451344
21/07/2014 309.40p 312.80p 303.60p 305.30p 1283751
18/07/2014 303.20p 311.40p 300.40p 310.90p 929836
17/07/2014 307.50p 309.30p 303.70p 305.20p 957508
16/07/2014 305.00p 309.80p 301.94p 309.30p 1325655
15/07/2014 308.80p 309.00p 301.40p 303.60p 1385523
14/07/2014 307.00p 310.30p 303.70p 309.00p 1014491
11/07/2014 306.50p 308.20p 303.00p 305.00p 1648898
10/07/2014 311.50p 312.80p 301.00p 304.60p 1615500
09/07/2014 313.90p 314.00p 301.54p 310.50p 2700958
08/07/2014 324.30p 324.90p 311.40p 313.30p 2365403
07/07/2014 328.60p 329.60p 322.00p 323.00p 1353020
04/07/2014 328.10p 331.80p 327.20p 327.20p 931234
03/07/2014 325.10p 332.40p 325.00p 329.70p 2208182
02/07/2014 317.00p 328.90p 315.09p 325.40p 3460015
01/07/2014 309.00p 317.30p 308.20p 316.50p 2708924
30/06/2014 311.20p 314.40p 308.19p 309.60p 1007603
27/06/2014 314.90p 315.44p 310.10p 313.00p 1659994
26/06/2014 307.40p 318.50p 306.10p 315.00p 4365572
25/06/2014 303.50p 308.50p 299.40p 306.30p 5199842
24/06/2014 298.00p 305.30p 296.70p 303.50p 4152680
23/06/2014 300.00p 300.00p 290.75p 296.70p 2247177
20/06/2014 289.20p 291.00p 288.23p 290.20p 2283332
19/06/2014 290.00p 294.40p 288.30p 289.20p 5433274
18/06/2014 291.90p 292.80p 287.50p 288.30p 2415636
17/06/2014 298.10p 299.20p 289.40p 290.60p 3311780
16/06/2014 309.20p 309.60p 296.94p 297.40p 3680972
13/06/2014 327.70p 329.80p 305.40p 307.60p 4125976
12/06/2014 326.10p 332.50p 325.60p 329.80p 3029746
11/06/2014 324.10p 327.90p 322.40p 327.00p 2651370
10/06/2014 317.50p 323.10p 315.98p 322.50p 1724183
09/06/2014 318.50p 322.22p 315.60p 316.80p 774783
06/06/2014 309.60p 319.10p 308.46p 319.00p 1317351
05/06/2014 312.70p 312.70p 308.80p 309.20p 670594
04/06/2014 313.00p 314.70p 311.90p 313.40p 1266799
03/06/2014 313.80p 315.50p 308.50p 312.80p 1207516
02/06/2014 320.20p 321.80p 314.83p 315.50p 1058337
30/05/2014 321.00p 323.00p 318.80p 319.30p 1859462
29/05/2014 330.20p 330.20p 320.20p 321.00p 949681
28/05/2014 327.60p 332.90p 327.60p 329.60p 984214
27/05/2014 320.80p 329.00p 320.50p 328.30p 3032788
23/05/2014 320.90p 323.20p 319.10p 320.10p 792634
22/05/2014 325.00p 326.32p 320.20p 320.30p 1638923
21/05/2014 313.10p 322.50p 312.64p 321.80p 1742448
20/05/2014 315.90p 319.20p 314.30p 317.70p 1415606
19/05/2014 313.40p 319.70p 312.50p 315.50p 2578987
16/05/2014 316.80p 326.60p 300.00p 313.50p 4336410
15/05/2014 334.30p 336.60p 314.50p 316.20p 3994193
14/05/2014 350.30p 350.30p 333.70p 334.80p 1847455
13/05/2014 350.70p 353.50p 347.30p 349.60p 685793
12/05/2014 348.50p 349.64p 346.00p 348.10p 1724604
09/05/2014 345.70p 348.60p 343.00p 348.30p 1797425
08/05/2014 343.70p 346.50p 343.50p 345.70p 1425279
07/05/2014 341.80p 344.80p 341.10p 343.50p 1920378
06/05/2014 344.70p 348.70p 338.00p 342.40p 2545322
02/05/2014 331.90p 341.10p 330.90p 338.00p 2401906
01/05/2014 327.20p 340.00p 325.20p 328.60p 2079511
30/04/2014 324.00p 326.70p 319.00p 325.20p 2820317
29/04/2014 328.10p 330.00p 324.40p 324.60p 1457175
28/04/2014 331.00p 331.50p 326.10p 326.60p 1599566
25/04/2014 333.30p 334.60p 330.00p 330.00p 2382338
24/04/2014 344.50p 347.24p 332.80p 334.60p 1889611
23/04/2014 351.60p 353.50p 343.70p 344.60p 1137342
22/04/2014 346.90p 354.70p 345.50p 352.30p 1368614
17/04/2014 339.50p 347.10p 338.00p 345.90p 721070
16/04/2014 335.00p 339.40p 335.00p 338.60p 2396442
15/04/2014 341.20p 344.60p 334.00p 334.00p 3036538
14/04/2014 350.50p 353.60p 339.90p 342.10p 1725080
11/04/2014 358.90p 359.60p 351.50p 353.60p 1872077
10/04/2014 361.50p 365.30p 355.80p 359.00p 3379475
09/04/2014 346.00p 363.40p 345.40p 359.00p 2915948
08/04/2014 355.00p 355.64p 336.58p 345.40p 5077087
07/04/2014 361.80p 363.60p 353.90p 354.40p 1286073
04/04/2014 369.80p 371.00p 362.97p 363.60p 1545311
03/04/2014 370.10p 371.60p 368.90p 370.10p 3014943
02/04/2014 372.90p 373.70p 368.60p 370.80p 1500075
01/04/2014 373.60p 375.40p 372.10p 372.90p 1282024
31/03/2014 380.90p 381.40p 370.20p 372.10p 1511718
28/03/2014 383.70p 385.80p 378.40p 379.10p 895460
27/03/2014 383.50p 385.40p 381.20p 382.90p 935076
26/03/2014 378.90p 385.30p 378.50p 384.10p 1158813
25/03/2014 369.30p 379.57p 369.30p 378.50p 1369712
24/03/2014 370.90p 372.00p 365.00p 369.70p 1002135
21/03/2014 380.70p 381.20p 372.00p 372.00p 1950685
20/03/2014 383.30p 384.80p 376.60p 381.40p 539274
19/03/2014 384.90p 390.40p 384.04p 384.80p 916154
18/03/2014 379.50p 386.40p 377.10p 385.30p 691572
17/03/2014 374.00p 380.17p 373.20p 379.30p 1275501
14/03/2014 379.90p 381.80p 372.60p 374.20p 1076856
13/03/2014 384.50p 385.69p 381.00p 381.80p 2533273
12/03/2014 381.00p 385.10p 377.80p 384.70p 1320066
11/03/2014 380.50p 383.10p 379.00p 381.30p 1054789
10/03/2014 382.40p 387.30p 376.30p 379.90p 992485
07/03/2014 382.60p 385.50p 374.60p 382.20p 1342331
06/03/2014 386.70p 389.40p 381.00p 384.40p 1163652
05/03/2014 388.80p 391.20p 381.20p 386.40p 1683672
04/03/2014 379.40p 392.10p 377.55p 392.10p 2009319
03/03/2014 372.20p 379.60p 371.40p 376.80p 2077658
28/02/2014 379.00p 380.50p 375.06p 379.60p 3192765
27/02/2014 386.00p 386.00p 377.10p 379.30p 6652710
26/02/2014 382.10p 388.60p 370.90p 372.30p 1590092
25/02/2014 383.20p 385.34p 375.40p 382.10p 3166590
24/02/2014 378.00p 382.90p 375.13p 382.90p 2087231
21/02/2014 375.70p 379.50p 373.90p 377.40p 1808185
20/02/2014 367.50p 376.10p 364.69p 375.50p 753911
19/02/2014 370.10p 374.50p 368.80p 371.20p 1246800
18/02/2014 369.30p 374.30p 366.50p 372.80p 1412098
17/02/2014 366.40p 370.80p 362.88p 370.80p 925492
14/02/2014 367.10p 369.20p 363.20p 365.00p 789234
13/02/2014 366.70p 367.27p 360.60p 365.10p 1976100
12/02/2014 365.00p 366.90p 364.40p 366.50p 955938
11/02/2014 356.40p 365.20p 355.92p 365.20p 1216806
10/02/2014 357.50p 358.20p 356.00p 356.90p 968491
07/02/2014 357.80p 358.30p 354.20p 357.40p 1108158
06/02/2014 349.60p 357.30p 346.30p 357.30p 1557219
05/02/2014 343.30p 348.00p 342.50p 346.30p 1666853
04/02/2014 341.60p 345.90p 338.70p 342.50p 1827546
03/02/2014 343.70p 348.50p 341.20p 341.50p 1599999
31/01/2014 333.80p 344.50p 333.80p 343.40p 2433434
30/01/2014 334.40p 337.20p 330.70p 335.60p 1652444
29/01/2014 324.00p 334.20p 320.70p 333.70p 2065440
28/01/2014 318.30p 323.10p 318.30p 320.70p 1367132
27/01/2014 324.50p 326.32p 318.10p 318.80p 1299974
24/01/2014 331.00p 336.50p 325.40p 325.90p 1804655
23/01/2014 341.40p 343.40p 331.30p 332.30p 847134
22/01/2014 339.90p 345.40p 339.90p 343.40p 1843756
21/01/2014 337.70p 341.10p 336.50p 340.40p 916431
20/01/2014 336.30p 340.40p 334.90p 336.90p 965714
17/01/2014 340.60p 341.90p 333.00p 337.70p 869419
16/01/2014 343.80p 343.80p 337.30p 339.60p 1377809
15/01/2014 346.70p 348.27p 341.50p 342.30p 742376
14/01/2014 342.50p 346.00p 335.42p 345.90p 836512
13/01/2014 345.70p 348.57p 340.80p 342.10p 716085
10/01/2014 341.50p 346.28p 339.80p 346.00p 832768
09/01/2014 343.60p 348.82p 340.40p 341.40p 772101
08/01/2014 346.10p 346.10p 340.80p 342.60p 551846
07/01/2014 338.60p 344.60p 336.82p 344.20p 2326486
06/01/2014 340.00p 340.00p 336.60p 339.40p 932485
03/01/2014 336.10p 340.50p 331.10p 339.70p 1922206
02/01/2014 341.50p 344.80p 335.11p 335.20p 1416090
31/12/2013 333.20p 344.80p 331.80p 344.80p 459306
30/12/2013 331.60p 334.00p 328.40p 331.80p 524919
27/12/2013 332.90p 336.00p 332.30p 334.10p 348500
24/12/2013 333.10p 336.00p 330.30p 333.50p 99099
23/12/2013 329.60p 333.10p 327.70p 332.20p 565055
20/12/2013 328.60p 332.40p 328.60p 331.00p 1658446
19/12/2013 332.20p 333.10p 327.50p 330.00p 1724532
18/12/2013 324.00p 329.60p 323.90p 327.50p 2387254
17/12/2013 329.00p 329.90p 326.10p 326.10p 574678
16/12/2013 328.90p 331.90p 325.30p 329.90p 1031213
13/12/2013 325.60p 330.80p 325.00p 328.00p 433042
12/12/2013 330.00p 333.58p 324.00p 325.00p 1238469
11/12/2013 330.00p 334.30p 328.60p 330.10p 981127
10/12/2013 328.00p 330.70p 326.90p 328.60p 967090
09/12/2013 321.60p 328.80p 319.10p 328.50p 1339064
06/12/2013 317.40p 324.80p 317.40p 321.60p 1438676
05/12/2013 307.60p 320.90p 304.90p 317.80p 1474909
04/12/2013 308.80p 311.92p 303.50p 306.60p 1529826
03/12/2013 318.10p 322.00p 308.40p 308.80p 1277532
02/12/2013 321.10p 322.00p 318.70p 319.80p 1058935
29/11/2013 321.70p 322.80p 317.60p 322.00p 705236
28/11/2013 329.30p 332.20p 321.60p 322.10p 1362546
27/11/2013 326.80p 328.90p 325.00p 327.10p 1494367
26/11/2013 324.90p 328.80p 321.53p 325.60p 984121
25/11/2013 325.50p 325.50p 322.60p 324.10p 773526
22/11/2013 320.50p 323.66p 320.40p 323.10p 525401
21/11/2013 318.60p 323.80p 317.90p 320.80p 1110935
20/11/2013 321.00p 323.00p 318.18p 320.40p 475659
19/11/2013 322.10p 323.80p 318.40p 320.70p 1254012
18/11/2013 325.10p 326.50p 322.20p 323.80p 782225
15/11/2013 324.00p 327.20p 321.20p 326.50p 1060733
14/11/2013 326.90p 328.80p 322.90p 323.50p 1391924
13/11/2013 326.10p 327.16p 321.40p 324.10p 936483
12/11/2013 326.40p 328.90p 323.10p 326.80p 1048598
11/11/2013 327.60p 330.90p 323.70p 325.30p 1028983
08/11/2013 330.70p 331.70p 324.00p 326.00p 1279678
07/11/2013 328.30p 337.50p 326.40p 332.00p 1952478
06/11/2013 323.80p 327.60p 320.50p 327.30p 1524548
05/11/2013 324.00p 324.00p 316.70p 320.50p 1075524
04/11/2013 321.40p 324.00p 320.00p 322.50p 1843201
01/11/2013 323.50p 323.50p 319.50p 320.00p 2070038
31/10/2013 323.30p 326.00p 319.00p 322.70p 1473033
30/10/2013 319.10p 325.40p 317.51p 323.10p 1916745
29/10/2013 313.80p 317.60p 312.35p 317.60p 837763
28/10/2013 316.00p 317.80p 312.70p 313.10p 795101
25/10/2013 317.50p 318.97p 313.90p 316.20p 714169
24/10/2013 315.90p 318.50p 310.30p 318.50p 736656
23/10/2013 319.30p 323.20p 314.90p 315.70p 1447912
22/10/2013 324.70p 324.70p 319.80p 321.10p 1808655
21/10/2013 322.40p 330.20p 321.20p 324.50p 1364489
18/10/2013 316.00p 323.00p 315.60p 321.20p 1882795
17/10/2013 313.10p 317.80p 310.00p 315.60p 1379352
16/10/2013 308.70p 314.40p 308.70p 313.60p 1189841
15/10/2013 310.60p 312.00p 309.00p 310.00p 2633514
14/10/2013 308.50p 311.10p 307.50p 310.60p 1619113
11/10/2013 296.00p 309.40p 295.20p 308.50p 3938980
10/10/2013 292.10p 297.50p 292.10p 295.20p 1686266
09/10/2013 293.90p 295.00p 291.10p 291.80p 1889619
08/10/2013 293.30p 297.00p 291.30p 294.20p 668081

*Close Price adjusted for both dividends and splits