Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits