Howden Joinery Group (HWDN) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/02/2011 118.90p 119.40p 116.00p 117.80p 4205555
01/02/2011 116.80p 118.00p 115.40p 118.00p 2339002
31/01/2011 114.30p 117.20p 109.22p 117.20p 624874
28/01/2011 122.70p 122.70p 116.40p 117.00p 549305
27/01/2011 116.80p 120.70p 116.80p 119.00p 5105440
26/01/2011 112.20p 118.90p 112.20p 118.40p 2391413
25/01/2011 116.00p 116.70p 112.10p 112.10p 1153620
24/01/2011 117.20p 119.00p 116.10p 116.10p 4173538
21/01/2011 114.00p 119.10p 113.10p 118.00p 1446414
20/01/2011 114.00p 115.00p 113.20p 113.40p 2137814
19/01/2011 114.50p 115.50p 113.87p 115.00p 1250899
18/01/2011 115.30p 115.77p 115.00p 115.00p 1090399
17/01/2011 116.20p 116.90p 115.50p 115.70p 453067
14/01/2011 115.10p 115.87p 115.00p 115.20p 1291921
13/01/2011 115.20p 116.10p 115.00p 115.00p 1199355
12/01/2011 116.10p 120.00p 114.90p 115.40p 1879057
11/01/2011 112.50p 120.00p 110.66p 116.10p 5811535
10/01/2011 105.70p 106.80p 103.96p 105.50p 1258132
07/01/2011 107.70p 108.00p 106.20p 106.50p 2388836
06/01/2011 105.40p 110.20p 105.40p 107.00p 1175605
05/01/2011 102.50p 106.50p 102.10p 105.00p 2952235
04/01/2011 102.90p 104.20p 101.80p 102.20p 1085338
31/12/2010 101.30p 102.60p 99.19p 102.20p 123553
30/12/2010 100.00p 102.70p 100.00p 101.40p 371710
29/12/2010 100.00p 102.02p 97.93p 101.70p 772443
24/12/2010 101.60p 101.60p 97.89p 98.25p 95045
23/12/2010 103.80p 103.80p 100.10p 100.70p 874270
22/12/2010 100.70p 103.70p 99.45p 103.70p 384765
21/12/2010 96.60p 100.50p 96.15p 99.70p 1309069
20/12/2010 100.00p 100.00p 98.26p 99.00p 1030464
17/12/2010 99.50p 99.95p 98.00p 99.65p 1318328
16/12/2010 97.00p 99.15p 97.00p 99.10p 3297261
15/12/2010 97.65p 97.75p 97.00p 97.70p 612731
14/12/2010 96.50p 98.30p 96.50p 97.60p 910208
13/12/2010 97.70p 98.05p 94.05p 97.45p 992995
10/12/2010 99.30p 99.30p 96.05p 97.15p 1058314
09/12/2010 98.00p 98.75p 97.60p 98.40p 1915504
08/12/2010 98.45p 99.45p 97.80p 98.45p 1482118
07/12/2010 99.00p 99.00p 97.00p 98.30p 1552120
06/12/2010 96.95p 98.20p 95.10p 97.70p 976222
03/12/2010 97.25p 98.40p 95.70p 96.50p 950946
02/12/2010 95.85p 97.55p 92.77p 96.35p 2050547
01/12/2010 93.35p 94.50p 92.50p 93.35p 595116
30/11/2010 93.40p 93.40p 91.60p 92.00p 474146
29/11/2010 94.45p 94.45p 92.05p 93.20p 346772
26/11/2010 93.80p 93.80p 92.00p 93.25p 293656
25/11/2010 92.75p 94.70p 91.50p 93.40p 4608912
24/11/2010 90.10p 93.85p 90.10p 92.30p 980345
23/11/2010 93.60p 93.60p 90.00p 90.00p 1145500
22/11/2010 93.15p 95.25p 92.50p 93.50p 3234000
19/11/2010 92.70p 93.65p 91.65p 93.60p 2293800
18/11/2010 90.90p 93.35p 90.90p 93.35p 753100
17/11/2010 90.70p 93.15p 90.55p 91.30p 602000
16/11/2010 89.65p 92.50p 89.65p 91.60p 594100
15/11/2010 89.20p 92.00p 88.90p 90.95p 455700
12/11/2010 89.25p 90.80p 88.50p 90.45p 2070300
11/11/2010 89.15p 93.25p 89.15p 92.55p 1334900
10/11/2010 92.60p 93.00p 90.25p 92.65p 606100
09/11/2010 91.85p 93.85p 90.80p 92.05p 1592500
08/11/2010 91.70p 93.10p 91.70p 92.50p 853000
05/11/2010 93.85p 93.85p 91.05p 91.88p 1668800
04/11/2010 90.00p 93.40p 89.50p 92.60p 2659100
03/11/2010 82.70p 92.80p 82.70p 90.00p 7207700
02/11/2010 77.30p 80.25p 77.30p 79.50p 586400
01/11/2010 77.00p 78.60p 77.00p 78.50p 1321100
29/10/2010 76.25p 77.85p 76.25p 77.75p 672400
28/10/2010 76.60p 78.00p 76.40p 77.10p 557500
27/10/2010 76.25p 77.50p 75.90p 76.10p 283300
26/10/2010 76.50p 77.95p 76.45p 77.00p 391300
25/10/2010 76.80p 78.05p 74.35p 77.30p 1529700
22/10/2010 76.25p 77.15p 74.00p 75.55p 525500
21/10/2010 76.00p 76.30p 74.50p 75.50p 857400
20/10/2010 75.50p 77.20p 75.00p 75.50p 462400
19/10/2010 77.50p 77.50p 74.95p 75.40p 347300
18/10/2010 77.25p 77.35p 75.50p 77.14p 671500
15/10/2010 76.75p 77.50p 76.55p 76.55p 498000
14/10/2010 76.10p 78.05p 75.90p 76.60p 596100
13/10/2010 77.05p 77.55p 74.05p 77.00p 810400
12/10/2010 77.00p 77.45p 74.10p 77.15p 485700
11/10/2010 77.20p 78.60p 75.95p 78.09p 1748600
08/10/2010 77.85p 77.85p 76.05p 76.20p 239100
07/10/2010 77.50p 80.95p 77.05p 77.50p 774500
06/10/2010 78.55p 78.55p 75.05p 78.15p 682100
05/10/2010 76.75p 78.80p 76.00p 76.70p 1029800
04/10/2010 76.25p 79.00p 75.50p 78.00p 911300
01/10/2010 76.75p 77.25p 73.50p 75.65p 1740900
30/09/2010 73.05p 78.35p 73.05p 76.40p 2317600
29/09/2010 75.75p 77.25p 75.75p 76.30p 254200
28/09/2010 76.25p 76.80p 74.25p 76.25p 506500
27/09/2010 74.05p 76.90p 74.05p 75.95p 2809300
24/09/2010 73.25p 74.00p 70.60p 73.45p 427600
23/09/2010 76.40p 77.15p 71.05p 73.00p 486800
22/09/2010 75.00p 75.95p 73.50p 75.00p 664000
21/09/2010 75.00p 75.25p 73.55p 75.25p 851800
20/09/2010 72.05p 73.55p 70.40p 73.55p 279000
17/09/2010 74.00p 74.00p 70.60p 71.00p 1959600
16/09/2010 71.50p 71.75p 70.85p 71.40p 349800
15/09/2010 70.85p 71.80p 70.75p 71.10p 793500
14/09/2010 72.40p 72.40p 69.85p 70.60p 803500
13/09/2010 70.00p 72.70p 70.00p 71.95p 649900
10/09/2010 67.40p 71.90p 67.40p 71.90p 1526700
09/09/2010 67.40p 71.20p 67.40p 70.90p 638300
08/09/2010 67.10p 68.15p 66.45p 67.85p 641400
07/09/2010 68.10p 68.95p 67.05p 68.00p 709300
06/09/2010 68.40p 69.00p 67.00p 67.90p 428200
03/09/2010 67.70p 67.95p 66.10p 67.70p 367600
02/09/2010 68.25p 68.25p 65.25p 66.95p 2769500
01/09/2010 64.25p 65.55p 63.05p 65.21p 2412500
31/08/2010 63.85p 63.85p 62.20p 63.00p 1354800
27/08/2010 62.60p 64.00p 62.55p 63.40p 1125100
26/08/2010 63.95p 64.25p 62.95p 63.45p 488900
25/08/2010 65.00p 66.80p 62.50p 63.10p 825700
24/08/2010 67.80p 67.80p 64.00p 64.76p 1434800
23/08/2010 68.50p 68.50p 67.50p 67.70p 1023400
20/08/2010 67.75p 67.85p 67.05p 67.50p 1303900
19/08/2010 68.25p 69.40p 67.50p 67.50p 657100
18/08/2010 68.30p 68.70p 66.65p 68.10p 490000
17/08/2010 68.30p 69.05p 67.30p 68.65p 544500
16/08/2010 67.85p 68.60p 67.25p 67.75p 859800
13/08/2010 67.40p 68.10p 66.10p 67.25p 3501300
12/08/2010 68.00p 69.15p 65.90p 66.50p 799000
11/08/2010 68.30p 70.05p 67.40p 67.80p 659000
10/08/2010 70.50p 72.20p 68.65p 69.75p 846100
09/08/2010 70.35p 71.65p 67.55p 71.65p 996200
06/08/2010 74.15p 74.15p 67.45p 67.45p 1432200
05/08/2010 71.30p 74.20p 70.80p 73.65p 1507500
04/08/2010 71.75p 72.55p 71.25p 71.55p 339800
03/08/2010 72.45p 73.25p 71.40p 72.55p 261200
02/08/2010 72.00p 73.30p 71.65p 72.65p 1823600
30/07/2010 71.85p 73.00p 70.50p 71.75p 1256200
29/07/2010 71.80p 73.90p 71.20p 72.80p 2855700
28/07/2010 73.05p 73.10p 69.70p 70.65p 601300
27/07/2010 71.95p 73.75p 71.00p 72.50p 1525000
26/07/2010 70.80p 72.05p 70.15p 71.00p 2786100
23/07/2010 67.10p 69.95p 67.10p 69.65p 3693700
22/07/2010 67.25p 67.35p 66.55p 66.70p 2239200
21/07/2010 68.50p 70.90p 66.00p 66.50p 10336900
20/07/2010 68.70p 68.70p 63.15p 63.90p 1860300
19/07/2010 66.40p 68.65p 65.40p 66.00p 1184100
16/07/2010 67.40p 68.40p 66.80p 66.85p 368900
15/07/2010 67.20p 69.50p 66.70p 68.05p 1044400
14/07/2010 70.30p 71.00p 67.15p 68.00p 1516100
13/07/2010 65.10p 71.25p 65.10p 70.80p 1660600
12/07/2010 64.75p 65.15p 63.25p 64.85p 483100
09/07/2010 64.05p 64.90p 63.45p 63.45p 365500
08/07/2010 64.65p 65.15p 63.75p 64.25p 393000
07/07/2010 61.95p 63.90p 61.95p 63.90p 786200
06/07/2010 59.45p 63.50p 58.05p 63.50p 1983300
05/07/2010 59.30p 59.35p 58.30p 58.60p 351100
02/07/2010 56.95p 59.10p 56.75p 58.90p 2042400
01/07/2010 55.30p 57.55p 52.95p 57.01p 2043800
30/06/2010 58.70p 59.30p 56.45p 56.75p 1386100
29/06/2010 61.25p 62.10p 59.00p 59.00p 1129600
28/06/2010 63.35p 63.70p 62.15p 63.00p 1710400
25/06/2010 63.75p 64.80p 63.55p 63.65p 1339500
24/06/2010 65.25p 66.75p 63.70p 64.10p 783000
23/06/2010 64.00p 67.65p 64.00p 65.65p 833700
22/06/2010 65.95p 66.80p 65.10p 65.95p 1699200
21/06/2010 66.00p 66.70p 64.60p 65.95p 1307400
18/06/2010 63.00p 65.90p 63.00p 65.33p 2843100
17/06/2010 62.40p 63.40p 62.00p 63.16p 1687800
16/06/2010 62.60p 63.00p 61.30p 61.30p 1309800
15/06/2010 59.90p 61.95p 59.60p 61.80p 1616900
14/06/2010 61.35p 62.35p 59.70p 60.15p 2023300
11/06/2010 61.55p 62.30p 60.05p 60.32p 1966800
10/06/2010 60.30p 62.00p 59.90p 61.00p 1595300
09/06/2010 61.00p 61.60p 59.55p 61.09p 2618000
08/06/2010 66.10p 66.10p 60.00p 61.99p 4932000
07/06/2010 66.40p 66.40p 64.35p 64.85p 2771500
04/06/2010 67.80p 68.55p 65.30p 66.05p 1560900
03/06/2010 69.65p 69.65p 66.65p 68.78p 2406000
02/06/2010 68.00p 69.50p 66.80p 68.00p 1176700
01/06/2010 71.10p 71.25p 67.25p 68.00p 3558800
28/05/2010 70.45p 73.30p 70.25p 71.45p 816000
27/05/2010 68.40p 69.95p 68.05p 69.15p 795300
26/05/2010 69.00p 69.95p 67.50p 67.75p 1046400
25/05/2010 67.85p 69.45p 66.95p 68.75p 902500
24/05/2010 69.95p 70.25p 67.90p 69.55p 879300
21/05/2010 68.40p 69.05p 66.95p 68.65p 1610100
20/05/2010 70.70p 71.85p 67.55p 68.20p 2348900
19/05/2010 72.20p 72.50p 69.55p 70.85p 1091500
18/05/2010 73.05p 74.30p 72.05p 73.20p 2378300
17/05/2010 73.25p 75.00p 72.90p 73.65p 1162300
14/05/2010 75.55p 76.95p 72.00p 73.10p 2043400
13/05/2010 75.90p 77.35p 74.85p 77.25p 742800
12/05/2010 73.90p 76.00p 73.30p 74.95p 2567300
11/05/2010 76.00p 76.00p 73.25p 74.60p 1686500
10/05/2010 74.10p 76.35p 72.25p 75.80p 5587800
07/05/2010 75.60p 75.85p 68.00p 71.45p 4364000
06/05/2010 77.50p 80.40p 76.20p 76.45p 1348500
05/05/2010 77.95p 78.30p 75.15p 77.75p 1500200
04/05/2010 82.30p 82.30p 76.90p 78.96p 2281900
30/04/2010 81.90p 83.00p 79.40p 80.45p 3524500
29/04/2010 78.00p 84.50p 78.00p 81.55p 8608600
28/04/2010 76.80p 78.20p 75.30p 77.50p 1651900
27/04/2010 80.00p 81.15p 78.20p 78.20p 1969200
26/04/2010 79.75p 81.70p 79.60p 81.40p 5386500
23/04/2010 76.95p 80.75p 76.95p 79.35p 1932100
22/04/2010 76.55p 78.20p 76.05p 76.45p 802500
21/04/2010 78.00p 78.00p 74.40p 76.60p 1314000

*Close Price adjusted for both dividends and splits