John Lewis of Hungerford (JLH) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. John Lewis of Hungerford

Date Open High Low Close* Volume
10/11/2014 1.33p 1.33p 1.33p 1.33p 0
07/11/2014 1.40p 1.40p 1.25p 1.33p 202825
06/11/2014 1.40p 1.40p 1.38p 1.40p 3479
05/11/2014 1.40p 1.40p 1.38p 1.40p 5000
04/11/2014 1.40p 1.40p 1.33p 1.40p 187030
03/11/2014 1.40p 1.40p 1.30p 1.40p 56508
31/10/2014 1.40p 1.40p 1.36p 1.40p 21180
30/10/2014 1.40p 1.40p 1.32p 1.40p 146969
29/10/2014 1.40p 1.40p 1.40p 1.40p 0
28/10/2014 1.40p 1.40p 1.30p 1.40p 69694
27/10/2014 1.45p 1.45p 1.30p 1.40p 246789
24/10/2014 1.55p 1.65p 1.30p 1.45p 6481763
23/10/2014 1.35p 1.35p 1.25p 1.35p 12099
22/10/2014 1.35p 1.35p 1.35p 1.35p 0
21/10/2014 1.35p 1.35p 1.20p 1.35p 17475
20/10/2014 1.35p 1.35p 1.35p 1.35p 0
17/10/2014 1.35p 1.35p 1.35p 1.35p 0
16/10/2014 1.35p 1.35p 1.15p 1.35p 98453
15/10/2014 1.35p 1.35p 1.25p 1.35p 31681
14/10/2014 1.38p 1.38p 1.25p 1.38p 50000
13/10/2014 1.38p 1.38p 1.38p 1.38p 0
10/10/2014 1.38p 1.38p 1.38p 1.38p 0
09/10/2014 1.38p 1.38p 1.38p 1.38p 0
08/10/2014 1.38p 1.38p 1.25p 1.38p 6050
07/10/2014 1.38p 1.38p 1.25p 1.38p 22317
06/10/2014 1.38p 1.40p 1.38p 1.38p 0
03/10/2014 1.38p 1.38p 1.33p 1.38p 21698
02/10/2014 1.38p 1.38p 1.25p 1.38p 192737
01/10/2014 1.38p 1.38p 1.38p 1.38p 0
30/09/2014 1.38p 1.38p 1.38p 1.38p 0
29/09/2014 1.38p 1.40p 1.38p 1.38p 0
26/09/2014 1.40p 1.40p 1.30p 1.38p 37460
25/09/2014 1.40p 1.40p 1.40p 1.40p 0
24/09/2014 1.40p 1.40p 1.30p 1.40p 16203
23/09/2014 1.45p 1.48p 1.25p 1.40p 173561
22/09/2014 1.45p 1.50p 1.33p 1.45p 192967
19/09/2014 1.48p 1.48p 1.35p 1.45p 60000
18/09/2014 1.48p 1.48p 1.48p 1.48p 0
17/09/2014 1.48p 1.48p 1.48p 1.48p 0
16/09/2014 1.48p 1.55p 1.48p 1.48p 1422
15/09/2014 1.48p 1.55p 1.48p 1.48p 1484
12/09/2014 1.48p 1.49p 1.48p 1.48p 9832
11/09/2014 1.48p 1.55p 1.35p 1.48p 367741
10/09/2014 1.48p 1.48p 1.48p 1.48p 0
09/09/2014 1.48p 1.48p 1.48p 1.48p 0
08/09/2014 1.48p 1.48p 1.35p 1.48p 5014
05/09/2014 1.50p 1.51p 1.38p 1.48p 144179
04/09/2014 1.50p 1.51p 1.50p 1.50p 100
03/09/2014 1.50p 1.50p 1.50p 1.50p 0
02/09/2014 1.50p 1.50p 1.50p 1.50p 0
01/09/2014 1.48p 1.51p 1.40p 1.50p 54550
29/08/2014 1.48p 1.49p 1.38p 1.48p 97489
28/08/2014 1.48p 1.49p 1.48p 1.48p 16000
27/08/2014 1.48p 1.54p 1.38p 1.48p 761263
26/08/2014 1.48p 1.48p 1.35p 1.48p 105000
22/08/2014 1.48p 1.50p 1.35p 1.48p 60000
21/08/2014 1.48p 1.48p 1.40p 1.48p 40000
20/08/2014 1.48p 1.48p 1.48p 1.48p 0
19/08/2014 1.48p 1.48p 1.35p 1.48p 50000
18/08/2014 1.48p 1.48p 1.25p 1.48p 123500
15/08/2014 1.48p 1.48p 1.31p 1.48p 121402
14/08/2014 1.48p 1.48p 1.41p 1.48p 1629
13/08/2014 1.48p 1.48p 1.35p 1.48p 75000
12/08/2014 1.55p 1.55p 1.25p 1.48p 1244304
11/08/2014 1.60p 1.65p 1.50p 1.55p 61818
08/08/2014 1.60p 1.60p 1.50p 1.60p 29584
07/08/2014 1.60p 1.66p 1.50p 1.60p 52892
06/08/2014 1.60p 1.67p 1.60p 1.60p 0
05/08/2014 1.60p 1.67p 1.60p 1.60p 1048
04/08/2014 1.60p 1.67p 1.52p 1.60p 67496
01/08/2014 1.60p 1.67p 1.52p 1.60p 36992
31/07/2014 1.60p 1.60p 1.52p 1.60p 40000
30/07/2014 1.60p 1.67p 1.60p 1.60p 0
29/07/2014 1.60p 1.67p 1.60p 1.60p 1377
28/07/2014 1.60p 1.67p 1.60p 1.60p 17000
25/07/2014 1.60p 1.67p 1.60p 1.60p 0
24/07/2014 1.60p 1.67p 1.60p 1.60p 30748
23/07/2014 1.60p 1.67p 1.60p 1.60p 29584
22/07/2014 1.60p 1.73p 1.53p 1.60p 0
21/07/2014 1.73p 1.73p 1.53p 1.60p 318482
18/07/2014 1.73p 1.80p 1.73p 1.73p 0
17/07/2014 1.73p 1.80p 1.73p 1.73p 0
16/07/2014 1.73p 1.80p 1.73p 1.73p 0
15/07/2014 1.73p 1.79p 1.73p 1.73p 1289
14/07/2014 1.73p 1.73p 1.60p 1.73p 0
11/07/2014 1.73p 1.73p 1.60p 1.73p 9531
10/07/2014 1.73p 1.79p 1.73p 1.73p 3304
09/07/2014 1.78p 1.78p 1.70p 1.73p 76551
08/07/2014 1.78p 1.78p 1.70p 1.78p 9366
07/07/2014 1.78p 1.80p 1.70p 1.78p 63342
04/07/2014 1.78p 1.78p 1.72p 1.78p 0
03/07/2014 1.78p 1.78p 1.72p 1.78p 3171
02/07/2014 1.78p 1.90p 1.78p 1.78p 5507
01/07/2014 1.78p 1.78p 1.74p 1.78p 40000
30/06/2014 1.78p 1.90p 1.78p 1.78p 83630
27/06/2014 1.78p 1.78p 1.72p 1.78p 0
26/06/2014 1.78p 1.78p 1.72p 1.78p 60000
25/06/2014 1.78p 1.78p 1.65p 1.78p 0
24/06/2014 1.78p 1.78p 1.74p 1.78p 12895
23/06/2014 1.78p 1.83p 1.78p 1.78p 20
20/06/2014 1.78p 1.78p 1.74p 1.78p 0
19/06/2014 1.78p 1.78p 1.74p 1.78p 0
18/06/2014 1.78p 1.78p 1.74p 1.78p 16000
17/06/2014 1.78p 1.80p 1.78p 1.78p 27777
16/06/2014 1.78p 1.80p 1.74p 1.78p 167051
13/06/2014 1.63p 1.83p 1.51p 1.78p 1768707
12/06/2014 1.75p 1.75p 1.50p 1.63p 310710
11/06/2014 1.75p 1.80p 1.60p 1.75p 204800
10/06/2014 1.93p 1.93p 1.85p 1.93p 0
09/06/2014 1.93p 1.93p 1.85p 1.93p 220019
06/06/2014 1.90p 2.05p 1.88p 1.93p 402393
05/06/2014 1.90p 1.90p 1.80p 1.90p 108726
04/06/2014 1.90p 1.90p 1.80p 1.90p 536256
03/06/2014 2.00p 2.00p 1.90p 1.90p 45000
02/06/2014 2.10p 2.10p 2.00p 2.00p 53944
30/05/2014 2.10p 2.10p 2.00p 2.10p 36708
29/05/2014 2.10p 2.10p 2.08p 2.10p 4712
28/05/2014 2.10p 2.10p 2.00p 2.10p 182469
27/05/2014 2.10p 2.10p 2.05p 2.10p 6588
23/05/2014 2.20p 2.22p 1.90p 2.10p 715130
22/05/2014 2.20p 2.22p 2.12p 2.20p 131666
21/05/2014 2.20p 2.35p 2.12p 2.20p 0
20/05/2014 2.30p 2.35p 2.12p 2.20p 301286
19/05/2014 2.30p 2.30p 2.26p 2.30p 253000
16/05/2014 2.25p 2.40p 2.25p 2.30p 81166
15/05/2014 2.25p 2.35p 2.25p 2.25p 100000
14/05/2014 2.25p 2.35p 2.25p 2.25p 0
13/05/2014 2.35p 2.35p 2.25p 2.25p 50000
12/05/2014 2.40p 2.46p 2.25p 2.30p 859504
09/05/2014 2.35p 2.50p 2.35p 2.50p 10652
08/05/2014 2.35p 2.40p 2.34p 2.35p 231123
07/05/2014 2.35p 2.40p 2.35p 2.35p 25582
06/05/2014 2.35p 2.50p 2.35p 2.35p 134421
02/05/2014 2.25p 2.50p 2.25p 2.35p 315735
01/05/2014 2.50p 2.50p 2.15p 2.25p 337712
30/04/2014 2.53p 2.53p 2.40p 2.50p 154722
29/04/2014 2.70p 2.76p 2.50p 2.53p 453071
28/04/2014 2.50p 2.77p 2.50p 2.70p 1662340
25/04/2014 2.50p 2.63p 2.40p 2.50p 0
24/04/2014 2.50p 2.63p 2.40p 2.50p 0
23/04/2014 2.63p 2.63p 2.40p 2.50p 160000
22/04/2014 2.63p 2.63p 2.60p 2.63p 301039
17/04/2014 2.80p 2.80p 2.50p 2.63p 706434
16/04/2014 2.60p 2.68p 2.50p 2.68p 147084
15/04/2014 2.80p 2.80p 2.60p 2.60p 517779
14/04/2014 3.00p 3.00p 2.80p 2.80p 226286
11/04/2014 3.00p 3.08p 2.80p 3.00p 223215
10/04/2014 2.83p 3.10p 2.83p 3.00p 464307
09/04/2014 2.83p 3.00p 2.80p 2.83p 20942
08/04/2014 2.75p 3.00p 2.75p 2.83p 447407
07/04/2014 2.75p 2.90p 2.75p 2.75p 106392
04/04/2014 2.80p 3.00p 2.75p 2.75p 219703
03/04/2014 2.80p 3.00p 2.80p 2.80p 52281
02/04/2014 2.90p 3.00p 2.80p 2.80p 922353
01/04/2014 2.70p 3.00p 2.70p 2.90p 271353
31/03/2014 2.65p 2.80p 2.56p 2.70p 440637
28/03/2014 2.65p 2.80p 2.58p 2.70p 114311
27/03/2014 2.65p 2.80p 2.58p 2.65p 50592
26/03/2014 2.68p 2.70p 2.58p 2.65p 229959
25/03/2014 2.70p 2.70p 2.45p 2.68p 939062
24/03/2014 2.60p 2.75p 2.60p 2.70p 112470
21/03/2014 2.58p 2.95p 2.48p 2.60p 798342
20/03/2014 2.43p 2.73p 2.41p 2.58p 226387
19/03/2014 2.43p 2.50p 2.35p 2.43p 125941
18/03/2014 2.20p 2.50p 2.20p 2.43p 649945
17/03/2014 2.20p 2.29p 2.20p 2.20p 95289
14/03/2014 2.20p 2.20p 2.05p 2.20p 10000
13/03/2014 2.15p 2.29p 2.15p 2.20p 67884
12/03/2014 2.25p 2.25p 2.10p 2.15p 109407
11/03/2014 2.25p 2.32p 2.25p 2.25p 51082
10/03/2014 2.25p 2.33p 2.18p 2.25p 191360
07/03/2014 2.25p 2.32p 2.25p 2.25p 9000
06/03/2014 2.25p 2.33p 2.25p 2.25p 7235
05/03/2014 2.25p 2.33p 2.18p 2.25p 90498
04/03/2014 2.40p 2.45p 2.25p 2.25p 175000
03/03/2014 2.50p 2.50p 2.30p 2.45p 192623
28/02/2014 2.50p 2.54p 2.34p 2.50p 25432
27/02/2014 2.50p 2.50p 2.34p 2.50p 40000
26/02/2014 2.50p 2.50p 2.34p 2.50p 98001
25/02/2014 2.55p 2.55p 2.40p 2.50p 169283
24/02/2014 2.60p 2.63p 2.43p 2.55p 151450
21/02/2014 2.60p 2.70p 2.56p 2.60p 314074
20/02/2014 2.60p 2.70p 2.60p 2.60p 0
19/02/2014 2.60p 2.70p 2.60p 2.60p 74074
18/02/2014 2.60p 2.80p 2.50p 2.60p 371174
17/02/2014 2.60p 2.70p 2.60p 2.60p 242275
14/02/2014 2.60p 2.64p 2.53p 2.60p 137783
13/02/2014 2.55p 2.65p 2.40p 2.55p 186409
12/02/2014 2.55p 2.65p 2.40p 2.55p 77145
11/02/2014 2.58p 2.61p 2.44p 2.55p 79791
10/02/2014 2.58p 2.65p 2.40p 2.58p 377481
07/02/2014 2.63p 2.65p 2.50p 2.63p 258089
06/02/2014 2.48p 2.75p 2.38p 2.63p 431438
05/02/2014 2.68p 2.80p 2.38p 2.48p 599182
04/02/2014 2.38p 2.75p 2.30p 2.68p 1614815
03/02/2014 2.38p 2.38p 2.20p 2.38p 14343
31/01/2014 2.40p 2.40p 2.16p 2.38p 595109
30/01/2014 2.45p 2.60p 2.38p 2.40p 1194334
29/01/2014 2.38p 2.60p 2.33p 2.45p 1052883
28/01/2014 2.28p 2.34p 2.26p 2.33p 414298

*Close Price adjusted for both dividends and splits