Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits