Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/11/2015 460.10p 465.20p 460.10p 464.80p 954636
30/10/2015 459.00p 464.30p 458.30p 463.60p 1385185
29/10/2015 455.60p 458.30p 453.00p 457.80p 2578322
28/10/2015 455.90p 458.28p 454.10p 456.60p 1478514
27/10/2015 456.60p 456.60p 452.80p 454.30p 2237542
26/10/2015 455.10p 456.10p 452.00p 454.90p 1361167
23/10/2015 448.00p 453.90p 446.90p 453.90p 2407637
22/10/2015 460.40p 466.00p 443.40p 444.50p 3107014
21/10/2015 468.40p 470.30p 464.20p 470.10p 1187707
20/10/2015 468.30p 468.30p 464.50p 466.00p 2144658
19/10/2015 466.40p 468.10p 462.00p 466.90p 910300
16/10/2015 466.00p 467.50p 462.80p 465.70p 1537962
15/10/2015 461.50p 465.20p 457.20p 463.00p 1136425
14/10/2015 465.50p 466.25p 458.40p 458.90p 759913
13/10/2015 469.00p 470.90p 463.50p 466.60p 1461792
12/10/2015 472.30p 473.11p 463.60p 468.00p 3702402
09/10/2015 481.80p 484.00p 471.60p 471.80p 1337103
08/10/2015 477.20p 480.00p 475.00p 479.40p 3866153
07/10/2015 488.70p 493.55p 476.80p 478.40p 1102248
06/10/2015 490.50p 491.00p 487.70p 488.40p 1474650
05/10/2015 494.80p 495.00p 490.30p 492.10p 762279
02/10/2015 490.60p 492.90p 483.00p 488.50p 807970
01/10/2015 490.10p 494.20p 487.50p 489.30p 1030370
30/09/2015 484.20p 487.10p 477.70p 486.50p 1363047
29/09/2015 481.00p 484.40p 475.40p 476.00p 1331487
28/09/2015 489.00p 490.10p 484.10p 484.90p 924359
25/09/2015 483.60p 490.82p 482.40p 490.10p 1355416
24/09/2015 478.80p 487.60p 477.90p 478.00p 1272264
23/09/2015 468.10p 480.00p 466.60p 478.50p 982280
22/09/2015 478.50p 481.10p 467.20p 468.30p 997431
21/09/2015 475.90p 484.00p 473.00p 479.70p 1395424
18/09/2015 482.10p 484.70p 474.90p 474.90p 7552625
17/09/2015 483.80p 486.70p 481.90p 484.00p 1329238
16/09/2015 486.50p 488.00p 481.00p 483.80p 1128049
15/09/2015 489.50p 490.00p 482.80p 484.00p 1266223
14/09/2015 485.80p 490.50p 485.03p 488.50p 1304282
11/09/2015 487.70p 489.30p 482.30p 486.10p 855989
10/09/2015 480.40p 489.40p 478.10p 487.70p 908416
09/09/2015 492.50p 492.50p 482.20p 483.20p 1433245
08/09/2015 486.90p 490.00p 481.90p 483.70p 1008340
07/09/2015 488.40p 488.40p 481.40p 483.60p 572793
04/09/2015 487.30p 488.90p 479.50p 484.50p 1129292
03/09/2015 487.90p 494.20p 484.20p 489.90p 1443042
02/09/2015 478.90p 486.60p 476.60p 484.70p 1607616
01/09/2015 474.20p 479.40p 471.50p 477.10p 1648318
28/08/2015 482.70p 484.80p 475.10p 481.60p 1832488
27/08/2015 478.20p 483.90p 474.30p 482.00p 1735011
26/08/2015 470.00p 478.30p 465.22p 470.50p 1273875
25/08/2015 464.10p 477.30p 461.50p 475.80p 2413053
24/08/2015 457.20p 463.00p 446.70p 457.30p 2803605
21/08/2015 471.90p 475.10p 466.90p 467.20p 2060327
20/08/2015 481.40p 484.50p 475.60p 477.10p 1404258
19/08/2015 488.40p 488.49p 480.40p 483.20p 1597913
18/08/2015 496.00p 497.60p 488.30p 489.20p 1613979
17/08/2015 498.30p 498.50p 489.60p 495.00p 840902
14/08/2015 489.80p 497.40p 489.80p 495.00p 954647
13/08/2015 494.40p 497.00p 488.10p 490.60p 1603777
12/08/2015 489.00p 491.58p 484.80p 488.70p 1402689
11/08/2015 490.00p 497.00p 490.00p 494.90p 1655313
10/08/2015 497.40p 497.40p 490.50p 494.80p 1246364
07/08/2015 491.00p 495.80p 487.20p 493.20p 2463312
06/08/2015 490.60p 493.60p 485.00p 490.90p 2214696
05/08/2015 493.60p 497.00p 490.70p 494.00p 1286870
04/08/2015 500.50p 501.50p 489.30p 494.30p 2217898
03/08/2015 494.20p 502.00p 493.40p 498.80p 2290498
31/07/2015 480.50p 495.80p 477.69p 495.60p 3865182
30/07/2015 481.40p 485.40p 473.40p 478.10p 2469098
29/07/2015 477.00p 480.50p 470.25p 479.10p 2781952
28/07/2015 476.80p 479.70p 471.80p 473.00p 3788518
27/07/2015 479.60p 484.00p 472.50p 473.70p 2119154
24/07/2015 477.80p 490.00p 467.20p 485.60p 4112636
23/07/2015 520.00p 526.88p 474.73p 474.80p 5541976
22/07/2015 511.00p 525.25p 511.00p 518.00p 1095177
21/07/2015 525.00p 526.00p 515.00p 517.00p 1078644
20/07/2015 522.00p 530.50p 520.74p 525.50p 680941
17/07/2015 523.50p 523.88p 517.50p 521.50p 1004807
16/07/2015 523.50p 525.00p 519.00p 520.50p 1180416
15/07/2015 520.50p 524.50p 517.50p 520.50p 2026669
14/07/2015 520.00p 522.00p 513.00p 521.00p 972284
13/07/2015 516.00p 523.58p 516.00p 520.00p 922493
10/07/2015 509.50p 516.00p 508.50p 514.00p 1032483
09/07/2015 499.10p 508.50p 497.60p 504.50p 1222850
08/07/2015 506.50p 507.00p 492.47p 494.80p 2049558
07/07/2015 510.50p 510.50p 503.00p 503.00p 998371
06/07/2015 508.50p 513.00p 504.45p 506.50p 936864
03/07/2015 513.50p 517.00p 512.00p 513.00p 712945
02/07/2015 517.50p 521.00p 510.00p 513.50p 1371200
01/07/2015 520.00p 524.00p 517.50p 517.50p 1168993
30/06/2015 513.00p 522.50p 513.00p 517.50p 1273470
29/06/2015 514.50p 524.50p 511.54p 517.00p 1022808
26/06/2015 527.00p 529.50p 525.00p 528.50p 994488
25/06/2015 527.50p 532.00p 525.00p 530.00p 840920
24/06/2015 528.00p 530.00p 524.00p 529.00p 870940
23/06/2015 525.50p 529.00p 525.00p 527.00p 957805
22/06/2015 525.00p 526.00p 522.00p 526.00p 1150277
19/06/2015 522.00p 525.50p 517.00p 519.50p 1352757
18/06/2015 513.00p 520.50p 510.50p 519.50p 1322636
17/06/2015 517.00p 520.50p 512.50p 515.50p 992511
16/06/2015 512.00p 517.00p 503.72p 516.00p 1069420
15/06/2015 515.00p 517.50p 511.00p 511.50p 872646
12/06/2015 520.50p 524.50p 517.00p 518.50p 1372178
11/06/2015 516.50p 525.50p 514.00p 524.00p 1190481
10/06/2015 510.00p 515.50p 506.50p 515.50p 1084001
09/06/2015 506.50p 513.00p 505.22p 509.50p 1039024
08/06/2015 504.50p 512.50p 504.50p 510.00p 773294
05/06/2015 513.50p 515.20p 504.00p 506.50p 887841
04/06/2015 516.00p 519.00p 511.42p 517.00p 822215
03/06/2015 519.50p 522.50p 515.50p 516.00p 1181878
02/06/2015 520.00p 522.50p 512.00p 517.50p 1367410
01/06/2015 514.00p 519.50p 511.00p 516.50p 2423667
29/05/2015 513.50p 514.50p 508.00p 511.00p 2079100
28/05/2015 511.00p 515.00p 509.00p 512.50p 1034638
27/05/2015 504.00p 513.00p 503.00p 511.50p 1215873
26/05/2015 496.80p 510.87p 496.80p 503.50p 1107281
22/05/2015 506.50p 512.69p 505.50p 508.00p 1564291
21/05/2015 498.00p 504.00p 491.88p 500.50p 1158211
20/05/2015 508.00p 509.21p 502.00p 505.50p 829471
19/05/2015 502.00p 508.88p 499.63p 507.00p 1396365
18/05/2015 501.50p 505.00p 498.54p 501.00p 1183422
15/05/2015 499.70p 503.50p 494.99p 499.70p 1147208
14/05/2015 492.30p 498.10p 488.30p 496.00p 1790810
13/05/2015 483.90p 495.98p 481.90p 491.40p 2902580
12/05/2015 479.10p 481.60p 474.80p 479.80p 1347065
11/05/2015 488.60p 493.30p 480.40p 484.00p 1610781
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

*Close Price adjusted for both dividends and splits