Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/10/2013 292.90p 296.33p 288.90p 291.30p 860024
04/10/2013 294.00p 298.45p 294.00p 295.70p 915390
03/10/2013 292.20p 297.40p 292.10p 294.00p 898062
02/10/2013 294.40p 296.80p 292.00p 293.00p 792413
01/10/2013 292.40p 297.60p 290.70p 295.40p 1147135
30/09/2013 284.30p 291.50p 284.30p 291.50p 980550
27/09/2013 285.90p 289.00p 285.90p 287.20p 860984
26/09/2013 293.80p 294.40p 284.60p 286.20p 771686
25/09/2013 295.60p 296.10p 291.30p 291.30p 843617
24/09/2013 287.30p 295.20p 284.90p 294.70p 1303368
23/09/2013 289.40p 291.10p 284.00p 284.90p 558553
20/09/2013 290.40p 292.40p 287.70p 288.20p 840035
19/09/2013 293.00p 293.00p 288.90p 290.00p 892177
18/09/2013 289.10p 291.80p 286.10p 288.90p 1044467
17/09/2013 291.40p 293.60p 288.20p 288.20p 709158
16/09/2013 295.00p 295.00p 292.00p 292.30p 474490
13/09/2013 291.80p 293.00p 289.46p 291.60p 784625
12/09/2013 291.00p 293.30p 289.60p 291.80p 1264987
11/09/2013 295.60p 296.50p 288.70p 290.30p 1159418
10/09/2013 298.00p 301.30p 294.30p 296.00p 3193232
09/09/2013 290.80p 297.20p 290.20p 295.90p 903565
06/09/2013 289.30p 293.50p 288.10p 290.80p 1197219
05/09/2013 285.00p 288.80p 283.20p 288.10p 1235436
04/09/2013 283.40p 284.10p 279.20p 282.70p 659788
03/09/2013 285.60p 285.90p 281.10p 282.50p 804262
02/09/2013 281.40p 287.50p 281.40p 284.80p 886453
30/08/2013 283.60p 284.30p 279.50p 281.40p 1251749
29/08/2013 275.20p 284.90p 274.30p 283.40p 1903839
28/08/2013 276.90p 278.20p 271.00p 272.90p 2136517
27/08/2013 280.70p 282.50p 276.60p 278.20p 1756342
23/08/2013 277.50p 285.20p 277.50p 282.30p 895233
22/08/2013 275.70p 280.60p 275.70p 279.00p 916541
21/08/2013 274.40p 283.00p 273.90p 277.30p 1874726
20/08/2013 270.00p 273.50p 268.00p 272.40p 1512527
19/08/2013 269.60p 270.10p 266.80p 270.00p 1632682
16/08/2013 266.80p 268.20p 265.60p 267.50p 1078063
15/08/2013 277.50p 277.50p 266.27p 266.40p 1240133
14/08/2013 276.50p 279.80p 276.50p 277.50p 658025
13/08/2013 277.70p 279.30p 275.80p 277.00p 916843
12/08/2013 279.40p 280.40p 276.60p 277.70p 1528937
09/08/2013 289.30p 289.50p 281.10p 282.00p 1462479
08/08/2013 287.80p 291.20p 286.70p 289.40p 636205
07/08/2013 292.00p 294.00p 288.00p 288.00p 1308774
06/08/2013 290.80p 294.50p 290.50p 293.00p 1270478
05/08/2013 293.30p 296.50p 289.40p 291.80p 1322670
02/08/2013 296.10p 300.00p 291.70p 292.70p 1671362
01/08/2013 288.80p 296.20p 288.80p 296.20p 2352326
31/07/2013 289.40p 290.80p 285.80p 288.80p 1232550
30/07/2013 286.70p 289.60p 285.90p 289.00p 1578958
29/07/2013 286.80p 289.40p 285.10p 286.70p 1311600
26/07/2013 289.80p 291.60p 286.00p 287.10p 1870516
25/07/2013 276.00p 288.90p 275.50p 288.50p 5834637
24/07/2013 277.20p 277.50p 275.20p 275.50p 2380519
23/07/2013 280.00p 280.00p 275.40p 276.80p 1547546
22/07/2013 281.20p 281.30p 276.60p 279.60p 715404
19/07/2013 280.90p 284.80p 278.70p 280.50p 1421142
18/07/2013 275.50p 280.70p 274.80p 280.70p 1514309
17/07/2013 275.80p 278.30p 274.50p 277.60p 1041442
16/07/2013 279.20p 279.60p 274.60p 276.10p 2320808
15/07/2013 273.40p 280.70p 273.30p 279.60p 1169023
12/07/2013 271.70p 273.80p 269.10p 272.50p 878691
11/07/2013 269.30p 273.90p 266.20p 270.00p 683318
10/07/2013 266.90p 267.90p 259.90p 266.20p 2373574
09/07/2013 274.30p 275.50p 266.60p 266.60p 1793808
08/07/2013 269.00p 275.50p 267.70p 273.70p 1055755
05/07/2013 266.30p 272.20p 265.10p 267.70p 1084427
04/07/2013 257.80p 267.90p 257.80p 265.80p 1185175
03/07/2013 254.40p 259.20p 254.00p 257.50p 1411873
02/07/2013 257.20p 258.60p 253.20p 257.60p 1381313
01/07/2013 255.30p 257.60p 251.60p 257.00p 1962649
28/06/2013 254.20p 254.70p 248.70p 253.40p 1780199
27/06/2013 242.80p 254.30p 242.80p 251.60p 2105007
26/06/2013 241.00p 245.70p 240.40p 243.30p 1537148
25/06/2013 237.30p 240.80p 236.50p 240.40p 1346689
24/06/2013 245.10p 246.30p 236.50p 236.60p 2906418
21/06/2013 242.30p 250.30p 242.10p 244.80p 2597056
20/06/2013 243.50p 247.50p 240.80p 242.10p 2016926
19/06/2013 245.70p 248.10p 242.60p 247.50p 1682720
18/06/2013 239.80p 246.60p 239.80p 245.00p 2599541
17/06/2013 242.10p 243.13p 240.00p 241.20p 1106606
14/06/2013 236.80p 241.70p 236.40p 240.90p 796118
13/06/2013 234.50p 236.60p 229.71p 236.40p 1130513
12/06/2013 235.60p 238.30p 234.90p 236.50p 1059039
11/06/2013 238.20p 238.20p 232.60p 235.00p 1355320
10/06/2013 239.90p 240.90p 236.20p 237.50p 1081476
07/06/2013 236.00p 241.30p 234.18p 239.80p 1255573
06/06/2013 233.10p 236.60p 231.90p 234.20p 1902921
05/06/2013 234.30p 236.80p 230.75p 231.90p 1078020
04/06/2013 233.70p 237.80p 232.30p 236.70p 1090195
03/06/2013 233.00p 235.10p 231.50p 232.30p 2721566
31/05/2013 240.60p 241.60p 234.09p 234.20p 2183871
30/05/2013 240.00p 242.50p 237.99p 241.60p 959472
29/05/2013 246.70p 247.80p 240.20p 241.00p 1073629
28/05/2013 245.30p 250.50p 242.70p 247.80p 1415343
24/05/2013 249.40p 249.62p 241.50p 242.70p 1060724
23/05/2013 250.00p 250.00p 244.10p 246.80p 1350034
22/05/2013 252.30p 256.30p 248.70p 254.90p 1836566
21/05/2013 251.80p 253.50p 249.60p 253.20p 2221244
20/05/2013 250.40p 252.40p 249.50p 250.10p 1446329
17/05/2013 250.70p 251.10p 248.90p 251.00p 1602108
16/05/2013 247.40p 250.90p 247.40p 250.70p 1210430
15/05/2013 245.80p 247.80p 245.45p 247.10p 2080733
14/05/2013 251.20p 252.90p 244.65p 245.80p 3205033
13/05/2013 254.40p 254.90p 252.20p 252.90p 440006
10/05/2013 252.90p 256.70p 251.50p 253.80p 1073113
09/05/2013 251.90p 258.00p 251.40p 254.50p 1010760
08/05/2013 247.80p 253.30p 247.50p 252.70p 1090353
07/05/2013 249.90p 251.70p 246.40p 247.40p 1488922
03/05/2013 246.90p 250.50p 245.40p 249.40p 3612491
02/05/2013 244.90p 247.60p 241.05p 245.70p 2846745
01/05/2013 248.60p 250.00p 245.20p 247.50p 998407
30/04/2013 248.50p 251.09p 244.80p 248.70p 1553744
29/04/2013 247.80p 249.00p 245.90p 248.10p 790105
26/04/2013 247.90p 249.00p 244.50p 246.40p 1162675
25/04/2013 244.60p 251.00p 244.60p 247.40p 1406683
24/04/2013 248.40p 249.30p 243.80p 245.10p 1532964
23/04/2013 243.00p 248.16p 241.60p 247.50p 992573
22/04/2013 241.40p 244.35p 239.20p 241.60p 1004064
19/04/2013 240.80p 241.80p 237.60p 240.90p 963285
18/04/2013 238.30p 241.20p 237.00p 238.50p 1340322
17/04/2013 236.40p 241.90p 234.00p 237.60p 2425470
16/04/2013 233.40p 237.70p 229.98p 235.80p 2192778
15/04/2013 234.10p 235.70p 228.00p 234.60p 1882706
12/04/2013 234.00p 236.00p 230.30p 234.50p 1890186
11/04/2013 222.90p 237.20p 221.50p 235.10p 6925561
10/04/2013 223.30p 223.60p 221.05p 222.00p 9790589
09/04/2013 226.50p 226.80p 221.80p 223.30p 2119557
08/04/2013 225.40p 230.65p 223.20p 225.80p 2465803
05/04/2013 234.90p 236.30p 221.80p 226.90p 3959578
04/04/2013 241.40p 242.00p 232.70p 234.20p 3071997
03/04/2013 243.20p 243.20p 237.92p 239.40p 2591657
02/04/2013 240.10p 244.10p 237.40p 242.30p 4734989
28/03/2013 236.80p 239.86p 235.70p 238.70p 1903935
27/03/2013 243.50p 243.50p 235.80p 237.60p 1885381
26/03/2013 237.30p 244.00p 236.50p 242.40p 2461862
25/03/2013 238.00p 244.40p 234.80p 238.00p 3323486
22/03/2013 232.40p 237.20p 229.20p 235.00p 2453286
21/03/2013 227.80p 229.70p 226.40p 229.30p 1296305
20/03/2013 227.80p 231.60p 224.50p 226.40p 2093013
19/03/2013 226.00p 229.70p 225.30p 226.10p 918724
18/03/2013 221.70p 225.80p 220.83p 225.30p 1077660
15/03/2013 226.10p 227.50p 223.50p 224.90p 1518993
14/03/2013 226.00p 228.30p 223.90p 226.20p 1472114
13/03/2013 223.50p 225.94p 221.50p 224.70p 715094
12/03/2013 221.00p 225.10p 221.00p 224.70p 1200152
11/03/2013 219.00p 221.50p 218.30p 221.30p 5439197
08/03/2013 221.60p 224.30p 220.00p 220.50p 2060869
07/03/2013 222.50p 228.03p 220.80p 222.40p 3018633
06/03/2013 222.80p 226.00p 220.80p 221.50p 1915798
05/03/2013 218.90p 223.30p 218.60p 223.10p 2121783
04/03/2013 216.30p 219.20p 213.91p 217.20p 2010827
01/03/2013 214.10p 219.20p 211.20p 215.80p 3457696
28/02/2013 198.00p 216.30p 190.40p 214.00p 8546792
27/02/2013 193.60p 194.00p 188.90p 190.40p 3252530
26/02/2013 194.00p 195.80p 191.10p 192.50p 1900787
25/02/2013 197.60p 198.00p 194.80p 195.80p 1390653
22/02/2013 195.60p 197.63p 195.60p 196.40p 2050025
21/02/2013 197.80p 198.40p 194.40p 195.60p 2322119
20/02/2013 197.00p 199.50p 196.60p 198.40p 3756748
19/02/2013 198.00p 199.40p 196.80p 197.50p 2180215
18/02/2013 198.00p 198.10p 196.80p 197.60p 960308
15/02/2013 199.10p 199.10p 196.90p 197.70p 1994221
14/02/2013 202.40p 202.40p 198.30p 198.70p 887080
13/02/2013 197.60p 202.00p 197.60p 201.80p 816112
12/02/2013 196.20p 198.90p 195.00p 198.90p 1021365
11/02/2013 196.90p 196.90p 194.50p 195.50p 1051770
08/02/2013 194.90p 196.62p 193.32p 196.60p 617208
07/02/2013 193.30p 194.30p 191.90p 194.10p 1726287
06/02/2013 192.30p 194.70p 191.50p 192.90p 1220139
05/02/2013 191.20p 192.20p 189.90p 191.80p 1548202
04/02/2013 191.00p 192.30p 190.10p 191.30p 2074220
01/02/2013 188.80p 190.92p 188.07p 190.90p 3139270
31/01/2013 186.10p 188.20p 185.70p 187.60p 1957135
30/01/2013 187.30p 188.20p 186.70p 187.10p 1606401
29/01/2013 187.60p 188.50p 185.70p 187.40p 2006779
28/01/2013 189.60p 190.03p 186.90p 189.00p 898480
25/01/2013 189.10p 190.10p 188.50p 189.60p 1311011
24/01/2013 188.00p 190.30p 188.00p 189.90p 4962168
23/01/2013 188.30p 189.40p 185.50p 188.00p 2139152
22/01/2013 190.30p 190.30p 188.20p 188.40p 2614520
21/01/2013 187.80p 190.83p 184.79p 189.50p 6292425
18/01/2013 182.30p 187.60p 179.90p 187.10p 3387187
17/01/2013 179.40p 181.80p 178.06p 181.00p 1208592
16/01/2013 178.80p 179.60p 176.40p 178.80p 1304057
15/01/2013 170.20p 179.70p 170.00p 178.10p 2897430
14/01/2013 172.00p 173.70p 170.30p 170.40p 1364464
11/01/2013 171.20p 175.20p 170.48p 173.40p 3408441
10/01/2013 170.60p 171.80p 170.30p 171.10p 3305010
09/01/2013 169.00p 171.60p 168.40p 170.10p 1934209
08/01/2013 172.00p 172.84p 168.00p 168.00p 1880242
07/01/2013 173.60p 175.00p 172.30p 172.50p 1942971
04/01/2013 172.00p 173.90p 172.00p 173.00p 1839348
03/01/2013 176.30p 176.30p 168.30p 171.50p 7923124
02/01/2013 174.90p 178.60p 173.50p 176.40p 5428164
31/12/2012 171.30p 174.20p 171.24p 172.90p 381752
28/12/2012 172.30p 173.80p 171.50p 173.20p 491388
27/12/2012 175.00p 175.00p 171.90p 172.90p 532663
24/12/2012 173.00p 173.30p 170.10p 172.00p 618527
21/12/2012 175.80p 180.20p 170.00p 170.00p 3456400
20/12/2012 175.80p 177.20p 174.64p 176.30p 845305

*Close Price adjusted for both dividends and splits