Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
06/03/2012 124.40p 124.40p 117.10p 120.00p 4387277
05/03/2012 125.30p 126.30p 123.18p 124.40p 1319434
02/03/2012 125.20p 126.50p 122.20p 125.40p 1499499
01/03/2012 115.00p 127.60p 114.00p 125.50p 5062243
29/02/2012 119.00p 119.00p 115.20p 116.20p 1384794
28/02/2012 119.60p 119.60p 116.30p 117.60p 1677680
27/02/2012 118.40p 119.10p 115.98p 119.00p 1188691
24/02/2012 119.10p 120.40p 118.70p 119.50p 2282397
23/02/2012 117.10p 119.20p 116.80p 118.90p 1518368
22/02/2012 116.00p 118.20p 114.50p 117.50p 831584
21/02/2012 115.90p 116.60p 113.30p 116.20p 840088
20/02/2012 112.30p 116.30p 110.61p 116.30p 1170647
17/02/2012 111.90p 112.60p 109.72p 111.30p 1756299
16/02/2012 110.90p 111.60p 108.90p 111.60p 803586
15/02/2012 112.80p 113.70p 111.40p 112.00p 1429345
14/02/2012 114.60p 114.60p 109.50p 111.80p 1720539
13/02/2012 114.10p 116.10p 113.80p 115.20p 749276
10/02/2012 114.00p 115.00p 112.50p 113.80p 1145869
09/02/2012 111.90p 115.20p 111.30p 114.60p 1269715
08/02/2012 109.30p 112.40p 107.92p 111.80p 1571695
07/02/2012 110.00p 110.00p 106.40p 109.50p 2452613
06/02/2012 109.40p 110.00p 108.84p 109.50p 1486328
03/02/2012 109.80p 110.10p 107.83p 109.20p 1227212
02/02/2012 109.60p 111.00p 108.80p 109.80p 1693031
01/02/2012 107.90p 111.30p 107.90p 109.20p 1573523
31/01/2012 106.40p 107.60p 105.30p 107.40p 743249
30/01/2012 110.00p 110.00p 104.53p 106.20p 1040225
27/01/2012 111.10p 111.10p 109.50p 110.50p 1028460
26/01/2012 110.00p 112.90p 109.74p 111.50p 1961781
25/01/2012 108.30p 110.00p 107.13p 109.80p 1067123
24/01/2012 109.80p 109.90p 106.80p 107.70p 1418911
23/01/2012 109.00p 110.50p 107.70p 109.60p 784719
20/01/2012 108.70p 110.00p 107.40p 108.80p 516196
19/01/2012 106.60p 109.20p 106.60p 108.10p 1148556
18/01/2012 106.30p 106.30p 105.20p 105.90p 377236
17/01/2012 105.90p 107.70p 104.70p 106.00p 764073
16/01/2012 105.60p 106.40p 103.30p 105.00p 750234
13/01/2012 104.90p 105.40p 103.40p 105.30p 1278943
12/01/2012 105.60p 105.62p 103.30p 105.00p 789576
11/01/2012 105.50p 106.10p 103.30p 106.10p 695543
10/01/2012 106.20p 107.50p 105.30p 105.60p 504835
09/01/2012 104.00p 106.40p 102.71p 105.40p 863150
06/01/2012 102.10p 102.40p 98.30p 102.40p 705846
05/01/2012 103.50p 105.31p 102.10p 102.40p 466609
04/01/2012 103.80p 105.80p 103.10p 103.40p 1356677
03/01/2012 102.60p 104.03p 100.00p 104.00p 939703
30/12/2011 100.00p 101.00p 99.65p 100.50p 216344
29/12/2011 100.30p 100.90p 98.30p 99.70p 138610
28/12/2011 99.65p 104.00p 97.20p 100.10p 463804
23/12/2011 100.10p 100.90p 98.85p 99.70p 109618
22/12/2011 101.80p 102.50p 97.00p 99.80p 4616536
21/12/2011 104.00p 104.00p 98.90p 100.70p 1066236
20/12/2011 101.50p 101.50p 98.50p 100.30p 1336363
19/12/2011 97.30p 99.10p 95.75p 98.40p 809009
16/12/2011 98.85p 99.65p 96.77p 98.95p 1949022
15/12/2011 96.15p 98.85p 95.00p 98.30p 1100916
14/12/2011 97.55p 99.25p 96.37p 96.40p 1446358
13/12/2011 99.35p 100.90p 97.53p 98.00p 949629
12/12/2011 101.30p 101.30p 97.70p 98.30p 681996
09/12/2011 101.10p 104.00p 99.60p 101.80p 1124126
08/12/2011 107.00p 107.00p 101.90p 102.10p 1359997
07/12/2011 109.90p 109.90p 103.80p 106.10p 894839
06/12/2011 107.00p 107.20p 105.00p 106.30p 746312
05/12/2011 109.90p 109.90p 107.70p 108.10p 1030789
02/12/2011 108.20p 109.40p 107.00p 109.00p 1673055
01/12/2011 112.60p 112.60p 107.50p 108.00p 1326207
30/11/2011 107.80p 112.80p 106.20p 112.20p 2591578
29/11/2011 104.30p 110.30p 103.10p 109.00p 2473546
28/11/2011 102.00p 104.20p 102.00p 104.00p 962403
25/11/2011 100.80p 101.50p 96.00p 100.50p 922869
24/11/2011 97.00p 100.70p 97.00p 99.75p 1199999
23/11/2011 99.00p 101.10p 95.46p 97.40p 1055692
22/11/2011 102.90p 107.10p 99.75p 100.00p 1340478
21/11/2011 104.60p 105.50p 101.80p 102.10p 1728896
18/11/2011 105.90p 107.80p 103.50p 104.80p 2558785

*Close Price adjusted for both dividends and splits