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
27/01/2014 2.25p 2.40p 2.20p 2.28p 283129
24/01/2014 2.18p 2.35p 2.18p 2.25p 218766
23/01/2014 2.13p 2.25p 2.11p 2.18p 307054
22/01/2014 1.95p 2.25p 1.91p 2.13p 2088701
21/01/2014 1.83p 2.30p 1.80p 1.95p 3382761
20/01/2014 1.83p 1.83p 1.75p 1.83p 9845
17/01/2014 1.80p 1.83p 1.76p 1.83p 179217
16/01/2014 1.80p 1.80p 1.70p 1.80p 109403
15/01/2014 1.73p 1.80p 1.60p 1.80p 186130
14/01/2014 1.80p 1.80p 1.45p 1.68p 902032
13/01/2014 1.80p 1.80p 1.70p 1.80p 449155
10/01/2014 1.80p 1.80p 1.80p 1.80p 55555
09/01/2014 1.80p 1.80p 1.80p 1.80p 26031
08/01/2014 1.80p 1.80p 1.60p 1.80p 89715
07/01/2014 1.70p 1.80p 1.50p 1.80p 160148
06/01/2014 1.83p 1.93p 1.70p 1.70p 409691
03/01/2014 1.50p 1.90p 1.50p 1.83p 648457
02/01/2014 1.45p 1.59p 1.30p 1.50p 1363595
31/12/2013 1.45p 1.55p 1.45p 1.45p 2504
30/12/2013 1.45p 1.55p 1.45p 1.45p 44169
27/12/2013 1.45p 1.55p 1.30p 1.45p 3974462
24/12/2013 1.45p 1.45p 1.30p 1.45p 70000
23/12/2013 1.55p 1.55p 1.30p 1.45p 37104
20/12/2013 1.63p 1.69p 1.45p 1.58p 313408
19/12/2013 1.63p 1.69p 1.50p 1.63p 304131
18/12/2013 1.80p 1.86p 1.63p 1.63p 1302635
17/12/2013 1.68p 1.75p 1.68p 1.70p 100
16/12/2013 1.68p 1.68p 1.64p 1.68p 48852
13/12/2013 1.63p 1.75p 1.63p 1.68p 6723
12/12/2013 1.63p 1.70p 1.60p 1.63p 0
11/12/2013 1.63p 1.70p 1.60p 1.70p 0
10/12/2013 1.63p 1.63p 1.60p 1.63p 84996
09/12/2013 1.63p 1.75p 1.63p 1.63p 2104
06/12/2013 1.63p 1.76p 1.58p 1.58p 0
05/12/2013 1.63p 1.76p 1.63p 1.63p 107174
04/12/2013 1.60p 1.70p 1.53p 1.63p 175300
03/12/2013 1.60p 1.70p 1.51p 1.60p 4620
02/12/2013 1.63p 1.70p 1.51p 1.60p 167172
29/11/2013 1.63p 1.63p 1.51p 1.63p 2000
28/11/2013 1.60p 1.70p 1.60p 1.63p 294117
27/11/2013 1.60p 1.60p 1.40p 1.60p 0
26/11/2013 1.55p 1.60p 1.40p 1.60p 182626
25/11/2013 1.55p 1.55p 1.55p 1.55p 1787
22/11/2013 1.55p 1.55p 1.40p 1.55p 0
21/11/2013 1.55p 1.55p 1.40p 1.55p 377899
20/11/2013 1.55p 1.55p 1.40p 1.55p 336376
19/11/2013 1.55p 1.55p 1.40p 1.55p 207826
18/11/2013 1.55p 1.55p 1.49p 1.55p 93216
15/11/2013 1.68p 1.68p 1.45p 1.55p 567382
14/11/2013 1.68p 1.68p 1.55p 1.68p 104553
13/11/2013 1.68p 1.68p 1.59p 1.68p 30576
12/11/2013 1.68p 1.68p 1.59p 1.68p 10532
11/11/2013 1.68p 1.68p 1.56p 1.68p 710956
08/11/2013 1.68p 1.68p 1.56p 1.68p 337250
07/11/2013 1.68p 1.68p 1.60p 1.68p 10971
06/11/2013 1.68p 1.68p 1.55p 1.68p 2786
05/11/2013 1.68p 1.68p 1.60p 1.68p 5752
04/11/2013 1.75p 1.75p 1.59p 1.68p 209950
01/11/2013 1.78p 1.78p 1.60p 1.75p 391903
31/10/2013 1.75p 1.78p 1.60p 1.78p 400000
30/10/2013 1.90p 1.90p 1.70p 1.75p 352404
29/10/2013 1.90p 1.90p 1.80p 1.90p 185460
28/10/2013 1.90p 1.90p 1.80p 1.90p 83968
25/10/2013 1.90p 1.90p 1.80p 1.90p 202321
24/10/2013 2.00p 2.00p 1.80p 1.90p 672260
23/10/2013 1.85p 2.00p 1.84p 2.00p 904475
22/10/2013 1.63p 2.30p 1.15p 1.85p 7319633
21/10/2013 1.13p 1.30p 1.13p 1.15p 142218
18/10/2013 1.13p 1.25p 1.00p 1.13p 341758
17/10/2013 1.13p 1.19p 1.13p 1.13p 87338
16/10/2013 1.13p 1.13p 1.03p 1.13p 50000
15/10/2013 1.13p 1.18p 1.13p 1.13p 12365
14/10/2013 1.13p 1.19p 1.13p 1.13p 0
11/10/2013 1.13p 1.19p 1.13p 1.13p 14873
10/10/2013 1.13p 1.19p 1.03p 1.13p 39469
09/10/2013 1.13p 1.19p 1.13p 1.15p 29850
08/10/2013 1.13p 1.19p 1.13p 1.13p 62844
07/10/2013 1.13p 1.20p 1.00p 1.13p 102263
04/10/2013 1.13p 1.25p 1.03p 1.13p 20599
03/10/2013 1.13p 1.13p 1.00p 1.13p 0
02/10/2013 1.13p 1.13p 1.00p 1.13p 0
01/10/2013 1.13p 1.13p 1.00p 1.13p 140831
30/09/2013 1.13p 1.21p 1.13p 1.13p 0
27/09/2013 1.13p 1.21p 1.13p 1.13p 32989
26/09/2013 1.13p 1.13p 1.03p 1.13p 0
25/09/2013 1.13p 1.13p 1.03p 1.13p 53763
24/09/2013 1.03p 1.20p 1.00p 1.13p 340678
23/09/2013 0.93p 1.03p 0.93p 1.03p 130296
20/09/2013 0.98p 1.00p 0.93p 0.93p 62317
19/09/2013 0.98p 1.05p 0.98p 0.98p 45027
18/09/2013 0.98p 1.05p 0.93p 0.98p 50100
17/09/2013 0.98p 0.98p 0.95p 0.98p 0
16/09/2013 0.98p 0.98p 0.95p 0.98p 0
13/09/2013 0.98p 0.98p 0.95p 0.98p 150000
12/09/2013 0.98p 1.05p 0.98p 0.98p 187211
11/09/2013 0.98p 1.04p 0.94p 0.98p 259463
10/09/2013 0.98p 0.99p 0.91p 0.98p 198852
09/09/2013 1.00p 1.00p 0.98p 0.98p 309403
06/09/2013 1.00p 1.00p 0.95p 1.00p 830264
05/09/2013 0.78p 1.03p 0.78p 1.00p 4744530
04/09/2013 0.75p 0.80p 0.75p 0.78p 0
03/09/2013 0.75p 0.80p 0.75p 0.75p 60703
02/09/2013 0.75p 0.80p 0.75p 0.75p 3944
30/08/2013 0.75p 0.75p 0.75p 0.75p 4254
29/08/2013 0.75p 0.80p 0.75p 0.75p 23321
28/08/2013 0.75p 0.75p 0.73p 0.75p 0
27/08/2013 0.73p 0.75p 0.73p 0.73p 18355
23/08/2013 0.70p 0.83p 0.70p 0.73p 179104
22/08/2013 0.70p 0.70p 0.70p 0.70p 0
21/08/2013 0.70p 0.70p 0.70p 0.70p 55081
20/08/2013 0.70p 0.70p 0.70p 0.70p 0
19/08/2013 0.70p 0.70p 0.70p 0.70p 0
16/08/2013 0.70p 0.70p 0.70p 0.70p 0
15/08/2013 0.70p 0.70p 0.70p 0.70p 2561
14/08/2013 0.70p 0.75p 0.70p 0.70p 0
13/08/2013 0.70p 0.75p 0.70p 0.70p 0
12/08/2013 0.70p 0.75p 0.70p 0.70p 0
09/08/2013 0.70p 0.75p 0.70p 0.70p 0
08/08/2013 0.70p 0.75p 0.70p 0.70p 0
07/08/2013 0.70p 0.75p 0.70p 0.75p 13002
06/08/2013 0.70p 0.75p 0.68p 0.70p 0
05/08/2013 0.70p 0.75p 0.68p 0.70p 0
02/08/2013 0.70p 0.75p 0.68p 0.70p 0
01/08/2013 0.70p 0.75p 0.68p 0.70p 0
31/07/2013 0.70p 0.75p 0.68p 0.70p 0
30/07/2013 0.70p 0.75p 0.68p 0.70p 0
29/07/2013 0.70p 0.75p 0.68p 0.70p 44328
26/07/2013 0.70p 0.75p 0.65p 0.70p 0
25/07/2013 0.70p 0.75p 0.65p 0.70p 0
24/07/2013 0.70p 0.75p 0.65p 0.70p 0
23/07/2013 0.69p 0.75p 0.69p 0.70p 62000
22/07/2013 0.69p 0.74p 0.65p 0.69p 0
19/07/2013 0.69p 0.74p 0.65p 0.69p 0
18/07/2013 0.69p 0.74p 0.65p 0.69p 0
17/07/2013 0.69p 0.74p 0.65p 0.69p 0
16/07/2013 0.69p 0.74p 0.65p 0.69p 89633
15/07/2013 0.69p 0.73p 0.69p 0.69p 96080
12/07/2013 0.69p 0.70p 0.68p 0.69p 0
11/07/2013 0.69p 0.70p 0.68p 0.69p 0
10/07/2013 0.68p 0.70p 0.68p 0.69p 2000000
09/07/2013 0.73p 0.73p 0.63p 0.68p 422319
08/07/2013 0.75p 0.75p 0.71p 0.73p 520321
05/07/2013 0.75p 0.75p 0.60p 0.75p 87590
04/07/2013 0.75p 0.75p 0.70p 0.75p 100000
03/07/2013 0.75p 0.80p 0.70p 0.75p 0
02/07/2013 0.75p 0.80p 0.70p 0.75p 0
01/07/2013 0.75p 0.80p 0.70p 0.75p 0
28/06/2013 0.75p 0.80p 0.70p 0.80p 50035
27/06/2013 0.75p 0.75p 0.73p 0.75p 28358
26/06/2013 0.75p 0.75p 0.70p 0.75p 0
25/06/2013 0.75p 0.75p 0.70p 0.75p 31207
24/06/2013 0.75p 0.75p 0.70p 0.75p 0
21/06/2013 0.75p 0.75p 0.70p 0.75p 0
20/06/2013 0.75p 0.75p 0.70p 0.75p 0
19/06/2013 0.75p 0.75p 0.70p 0.75p 0
18/06/2013 0.75p 0.75p 0.70p 0.75p 0
17/06/2013 0.75p 0.75p 0.70p 0.75p 17474
14/06/2013 0.75p 0.75p 0.74p 0.75p 0
13/06/2013 0.75p 0.75p 0.74p 0.75p 2702
12/06/2013 0.75p 0.75p 0.70p 0.75p 34482
11/06/2013 0.75p 0.75p 0.75p 0.75p 500000
10/06/2013 0.75p 0.75p 0.73p 0.75p 500000
07/06/2013 0.75p 0.80p 0.73p 0.75p 3600000
06/06/2013 0.75p 0.79p 0.70p 0.75p 816588
05/06/2013 0.75p 0.75p 0.70p 0.75p 138819
04/06/2013 0.70p 0.70p 0.60p 0.70p 50920
03/06/2013 0.70p 0.70p 0.60p 0.70p 25510
31/05/2013 0.70p 0.74p 0.70p 0.70p 0
30/05/2013 0.70p 0.74p 0.70p 0.70p 3092
29/05/2013 0.70p 0.75p 0.60p 0.70p 0
28/05/2013 0.70p 0.75p 0.60p 0.70p 212102
24/05/2013 0.70p 0.75p 0.60p 0.70p 0
23/05/2013 0.70p 0.75p 0.60p 0.70p 0
22/05/2013 0.70p 0.75p 0.60p 0.70p 0
21/05/2013 0.70p 0.75p 0.60p 0.70p 149101
20/05/2013 0.70p 0.75p 0.70p 0.70p 65051
17/05/2013 0.70p 0.75p 0.60p 0.70p 776705
16/05/2013 0.70p 0.70p 0.60p 0.70p 59493
15/05/2013 0.70p 0.73p 0.70p 0.70p 0
14/05/2013 0.70p 0.73p 0.70p 0.70p 0
13/05/2013 0.70p 0.73p 0.70p 0.70p 0
10/05/2013 0.70p 0.73p 0.70p 0.70p 0
09/05/2013 0.70p 0.73p 0.70p 0.70p 0
08/05/2013 0.70p 0.73p 0.70p 0.70p 6543
07/05/2013 0.70p 0.70p 0.70p 0.70p 0
03/05/2013 0.70p 0.70p 0.70p 0.70p 0
02/05/2013 0.70p 0.70p 0.70p 0.70p 26730
01/05/2013 0.64p 0.80p 0.64p 0.70p 1932614
30/04/2013 0.59p 0.59p 0.45p 0.59p 198136
29/04/2013 0.59p 0.59p 0.57p 0.59p 115548
26/04/2013 0.59p 0.59p 0.57p 0.59p 1406
25/04/2013 0.59p 0.59p 0.57p 0.59p 0
24/04/2013 0.59p 0.59p 0.57p 0.59p 0
23/04/2013 0.59p 0.59p 0.57p 0.59p 40000
22/04/2013 0.59p 0.59p 0.53p 0.59p 315361
19/04/2013 0.59p 0.59p 0.57p 0.59p 0
18/04/2013 0.59p 0.59p 0.57p 0.59p 40965
17/04/2013 0.59p 0.59p 0.57p 0.59p 16131
16/04/2013 0.59p 0.59p 0.57p 0.59p 0
15/04/2013 0.59p 0.59p 0.57p 0.59p 0

*Close Price adjusted for both dividends and splits