Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/12/2012 172.10p 177.00p 171.40p 176.00p 766483
18/12/2012 170.70p 172.10p 170.70p 172.10p 759903
17/12/2012 168.50p 171.60p 168.28p 170.70p 433580
14/12/2012 167.80p 169.50p 166.00p 168.10p 593428
13/12/2012 168.40p 169.10p 167.30p 167.90p 788878
12/12/2012 169.80p 170.50p 168.00p 168.50p 1056286
11/12/2012 169.10p 170.02p 168.70p 170.00p 796233
10/12/2012 168.00p 169.00p 167.00p 168.10p 672994
07/12/2012 168.60p 168.80p 167.00p 167.50p 372226
06/12/2012 167.20p 169.80p 167.20p 168.10p 767960
05/12/2012 168.40p 168.40p 166.40p 166.90p 655141
04/12/2012 168.60p 169.50p 167.90p 167.90p 923358
03/12/2012 168.70p 169.80p 167.60p 168.40p 859774
30/11/2012 166.90p 169.30p 166.90p 167.80p 908061
29/11/2012 166.70p 167.90p 165.90p 166.30p 974306
28/11/2012 165.50p 167.60p 164.46p 165.40p 1197804
27/11/2012 164.40p 166.10p 163.37p 165.50p 890876
26/11/2012 165.00p 165.64p 163.75p 164.60p 1069495
23/11/2012 164.50p 166.70p 164.50p 165.50p 471711
22/11/2012 165.90p 167.50p 164.60p 165.00p 896901
21/11/2012 165.60p 166.40p 163.30p 165.00p 687678
20/11/2012 163.30p 166.00p 163.00p 165.20p 883137
19/11/2012 162.70p 164.70p 160.40p 164.60p 778653
16/11/2012 162.70p 163.10p 160.10p 161.50p 1008260
15/11/2012 163.10p 163.70p 160.80p 162.50p 530988
14/11/2012 163.50p 166.30p 163.00p 163.40p 1399310
13/11/2012 162.00p 165.00p 160.40p 164.90p 1204886
12/11/2012 161.90p 162.70p 159.10p 162.60p 1737832
09/11/2012 160.20p 161.80p 158.70p 161.80p 1456834
08/11/2012 167.80p 167.80p 160.00p 160.40p 2414731
07/11/2012 171.20p 172.00p 166.00p 166.00p 1569741
06/11/2012 169.80p 171.20p 168.30p 170.50p 1041647
05/11/2012 169.40p 169.50p 166.20p 169.20p 812094
02/11/2012 168.80p 169.92p 166.70p 169.90p 2781901
01/11/2012 169.00p 169.40p 165.64p 167.90p 1482228
31/10/2012 165.10p 170.02p 165.10p 170.00p 1059990
30/10/2012 167.20p 167.20p 166.38p 166.80p 381741
29/10/2012 167.30p 167.40p 165.10p 165.80p 2280922
26/10/2012 165.00p 167.40p 163.50p 167.30p 2994399
25/10/2012 162.70p 165.02p 162.70p 165.00p 854073
24/10/2012 163.10p 163.90p 160.96p 162.20p 592028
23/10/2012 165.40p 165.50p 163.10p 164.00p 704782
22/10/2012 164.00p 165.62p 163.90p 165.60p 809864
19/10/2012 163.40p 164.30p 163.30p 164.00p 555371
18/10/2012 160.70p 164.30p 160.56p 164.00p 1015085
17/10/2012 162.00p 162.00p 158.80p 160.30p 802960
16/10/2012 159.50p 162.70p 158.30p 161.50p 1163752
15/10/2012 157.20p 160.60p 157.20p 160.00p 1558070
12/10/2012 157.30p 158.90p 157.30p 158.10p 1270497
11/10/2012 156.40p 157.59p 156.00p 157.30p 309619
10/10/2012 157.70p 157.70p 156.50p 156.80p 674650
09/10/2012 158.00p 158.90p 156.90p 156.90p 606556
08/10/2012 156.10p 157.80p 155.90p 157.00p 523146
05/10/2012 155.70p 157.50p 154.50p 157.10p 1165829
04/10/2012 153.90p 155.78p 152.89p 155.30p 1590826
03/10/2012 151.10p 153.40p 149.30p 153.00p 2056229
02/10/2012 149.00p 151.40p 148.30p 151.20p 1974345
01/10/2012 148.60p 151.20p 148.50p 151.00p 2926306
28/09/2012 149.90p 149.90p 148.00p 148.50p 2683173
27/09/2012 145.30p 147.80p 144.90p 147.60p 1906988
26/09/2012 146.80p 146.80p 144.00p 145.70p 804451
25/09/2012 147.60p 149.00p 147.30p 147.70p 970100
24/09/2012 147.50p 148.40p 146.70p 148.00p 938697
21/09/2012 145.70p 150.00p 145.70p 149.00p 2563100
20/09/2012 145.00p 146.10p 143.70p 145.90p 907476
19/09/2012 147.60p 148.00p 144.40p 145.30p 3477815
18/09/2012 150.00p 150.00p 146.26p 147.30p 1008547
17/09/2012 148.10p 150.90p 147.90p 150.40p 1090409
14/09/2012 151.70p 152.70p 151.30p 151.50p 1448400
13/09/2012 149.60p 151.66p 149.50p 150.90p 581482
12/09/2012 147.90p 150.31p 146.90p 150.30p 801358
11/09/2012 148.70p 149.30p 146.40p 147.00p 657856
10/09/2012 148.00p 150.40p 147.50p 150.00p 822843
07/09/2012 147.60p 148.84p 146.70p 148.00p 854467
06/09/2012 145.40p 148.80p 145.40p 147.60p 1084690
05/09/2012 144.00p 148.00p 144.00p 146.80p 1112214
04/09/2012 146.80p 147.00p 144.40p 144.50p 900384
03/09/2012 147.50p 148.40p 145.10p 147.30p 1073432
31/08/2012 144.00p 147.00p 144.00p 145.50p 901162
30/08/2012 145.00p 146.80p 144.30p 144.30p 941350
29/08/2012 143.30p 146.00p 143.00p 144.80p 473369
28/08/2012 142.60p 145.00p 141.79p 143.60p 942310
24/08/2012 145.00p 146.20p 142.80p 143.50p 773745
23/08/2012 146.50p 146.51p 144.90p 145.50p 578766
22/08/2012 145.00p 146.00p 144.00p 146.00p 543442
21/08/2012 146.40p 147.00p 144.00p 145.60p 646015
20/08/2012 142.00p 146.00p 142.00p 145.50p 971490
17/08/2012 143.30p 143.70p 142.20p 142.50p 1083431
16/08/2012 143.90p 144.20p 142.00p 143.40p 3019804
15/08/2012 141.30p 145.00p 141.30p 144.50p 845248
14/08/2012 144.30p 144.40p 140.60p 141.80p 1937514
13/08/2012 143.10p 144.90p 141.90p 144.50p 334071
10/08/2012 141.80p 144.00p 140.70p 143.70p 538821
09/08/2012 142.20p 143.20p 140.16p 141.20p 513895
08/08/2012 143.10p 143.70p 141.80p 142.20p 391827
07/08/2012 142.90p 145.20p 140.50p 144.20p 602953
06/08/2012 138.00p 143.10p 138.00p 142.50p 837762
03/08/2012 137.40p 140.00p 137.00p 138.30p 639186
02/08/2012 137.40p 138.70p 136.00p 137.00p 1171666
01/08/2012 138.50p 138.50p 136.80p 137.70p 902670
31/07/2012 137.00p 138.10p 136.30p 138.00p 852918
30/07/2012 136.60p 138.20p 136.10p 138.00p 742846
27/07/2012 135.00p 139.00p 133.30p 136.70p 2196310
26/07/2012 132.70p 134.00p 130.30p 134.00p 1092169
25/07/2012 130.20p 132.30p 127.05p 131.90p 1874601
24/07/2012 133.00p 133.00p 130.00p 130.00p 753538
23/07/2012 134.70p 136.09p 130.40p 131.00p 769480
20/07/2012 134.40p 136.60p 133.07p 135.50p 1393313
19/07/2012 129.20p 134.40p 126.50p 134.10p 1621845
18/07/2012 130.80p 130.80p 127.20p 127.20p 590179
17/07/2012 129.80p 130.70p 128.00p 129.90p 703203
16/07/2012 130.00p 130.00p 127.00p 129.00p 710349
13/07/2012 124.80p 129.80p 124.80p 129.80p 716449
12/07/2012 125.10p 126.00p 123.20p 124.00p 881637
11/07/2012 129.90p 129.90p 125.20p 125.30p 621701
10/07/2012 128.90p 130.60p 127.00p 129.90p 719478
09/07/2012 126.50p 128.00p 125.60p 128.00p 1345663
06/07/2012 127.70p 127.70p 125.90p 126.00p 518947
05/07/2012 128.70p 129.90p 127.00p 127.00p 1122995
04/07/2012 129.60p 129.70p 127.81p 129.50p 181374
03/07/2012 129.50p 129.60p 128.50p 129.00p 885880
02/07/2012 127.90p 129.80p 127.03p 128.80p 833688
29/06/2012 128.00p 128.90p 126.80p 127.50p 673461
28/06/2012 127.40p 127.78p 124.20p 125.80p 454472
27/06/2012 124.10p 128.00p 122.90p 128.00p 731615
26/06/2012 123.30p 124.60p 122.50p 124.00p 478413
25/06/2012 123.50p 124.40p 122.90p 123.50p 810983
22/06/2012 124.50p 124.70p 122.80p 124.30p 626116
21/06/2012 126.20p 127.20p 124.60p 125.00p 598576
20/06/2012 123.80p 126.70p 121.49p 126.40p 1462256
19/06/2012 121.80p 123.70p 120.90p 123.10p 608988
18/06/2012 121.80p 123.20p 119.60p 120.80p 810851
15/06/2012 119.00p 121.00p 117.30p 120.70p 1483656
14/06/2012 117.70p 119.70p 116.60p 118.60p 654243
13/06/2012 115.80p 118.40p 115.00p 118.40p 1704922
12/06/2012 118.50p 118.50p 114.60p 115.10p 561216
11/06/2012 120.00p 120.40p 117.70p 118.30p 1015966
08/06/2012 115.80p 117.85p 115.60p 117.80p 2835890
07/06/2012 113.50p 117.30p 111.80p 116.80p 1329002
06/06/2012 114.50p 114.50p 112.10p 112.60p 764459
01/06/2012 117.10p 117.10p 111.70p 113.50p 880487
31/05/2012 114.70p 117.40p 113.50p 117.30p 2084811
30/05/2012 112.70p 114.40p 111.70p 113.90p 1410717
29/05/2012 112.40p 114.00p 112.00p 113.00p 657302
28/05/2012 113.30p 113.40p 111.50p 111.80p 399834
25/05/2012 111.50p 112.50p 110.90p 111.80p 1248855
24/05/2012 111.30p 111.90p 110.00p 111.60p 654008
23/05/2012 110.90p 111.70p 109.90p 110.80p 705387
22/05/2012 111.40p 113.10p 110.60p 112.40p 961371
21/05/2012 110.60p 111.80p 109.23p 110.30p 702516
18/05/2012 112.50p 114.10p 109.90p 109.90p 1055318
17/05/2012 115.10p 116.10p 112.60p 112.80p 1030224
16/05/2012 112.90p 116.20p 110.48p 114.40p 900213
15/05/2012 117.20p 117.80p 112.00p 113.60p 1111319
14/05/2012 118.80p 119.30p 115.20p 116.60p 996642
11/05/2012 116.70p 120.50p 116.50p 119.70p 918526
10/05/2012 115.00p 118.00p 114.30p 117.60p 1160555
09/05/2012 113.90p 114.60p 111.90p 113.70p 1079124
08/05/2012 116.10p 118.92p 112.60p 113.00p 2045003
04/05/2012 120.00p 120.00p 115.30p 115.60p 1440209
03/05/2012 121.90p 122.30p 119.50p 119.70p 2042169
02/05/2012 121.00p 122.80p 119.71p 121.00p 6406857
01/05/2012 121.40p 121.92p 119.10p 120.00p 1622998
30/04/2012 124.50p 124.50p 121.60p 122.00p 532026
27/04/2012 122.00p 124.00p 120.90p 123.70p 1495876
26/04/2012 121.90p 126.60p 120.90p 122.60p 1910832
25/04/2012 119.10p 120.80p 117.70p 117.70p 928421
24/04/2012 119.00p 121.20p 118.10p 119.20p 585484
23/04/2012 119.60p 121.45p 118.72p 119.00p 1511917
20/04/2012 120.50p 120.80p 119.36p 120.00p 1128757
19/04/2012 120.00p 121.50p 119.40p 120.20p 1175772
18/04/2012 119.40p 120.50p 119.10p 119.90p 695941
17/04/2012 118.30p 120.00p 117.30p 119.30p 1224462
16/04/2012 120.20p 120.40p 118.40p 118.80p 731697
13/04/2012 122.00p 122.20p 119.60p 120.10p 543799
12/04/2012 120.00p 122.70p 119.90p 121.70p 979759
11/04/2012 120.20p 122.10p 118.40p 120.00p 994893
10/04/2012 121.50p 123.70p 119.80p 120.80p 817536
05/04/2012 121.70p 123.60p 120.50p 123.00p 615425
04/04/2012 123.40p 125.00p 120.36p 121.20p 1219341
03/04/2012 124.50p 126.30p 123.00p 124.90p 454096
02/04/2012 124.10p 125.10p 122.60p 124.80p 1217427
30/03/2012 124.70p 125.50p 123.10p 124.10p 1085907
29/03/2012 126.40p 126.61p 120.58p 124.50p 1294077
28/03/2012 128.40p 128.48p 125.60p 126.20p 794145
27/03/2012 131.60p 132.00p 127.50p 128.20p 1762230
26/03/2012 127.60p 131.10p 127.50p 130.80p 1099801
23/03/2012 125.90p 127.70p 125.40p 127.50p 907069
22/03/2012 126.80p 126.80p 123.67p 125.30p 846307
21/03/2012 127.70p 129.70p 125.20p 126.70p 1490255
20/03/2012 128.70p 128.70p 126.50p 126.90p 1414908
19/03/2012 130.50p 131.30p 128.70p 129.50p 1053655
16/03/2012 128.10p 131.50p 127.60p 130.40p 1352992
15/03/2012 128.10p 129.80p 127.50p 128.30p 1490804
14/03/2012 127.00p 129.50p 126.20p 128.50p 2444469
13/03/2012 124.60p 128.40p 123.30p 126.10p 1209087
12/03/2012 121.90p 124.10p 120.93p 123.60p 736548
09/03/2012 122.70p 123.10p 120.40p 121.60p 2039831
08/03/2012 122.70p 124.00p 117.95p 122.30p 1393873
07/03/2012 120.70p 122.30p 118.70p 121.80p 1634420

*Close Price adjusted for both dividends and splits