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
12/04/2013 0.59p 0.59p 0.57p 0.59p 431177
11/04/2013 0.59p 0.59p 0.57p 0.59p 0
10/04/2013 0.59p 0.59p 0.57p 0.59p 0
09/04/2013 0.59p 0.59p 0.57p 0.59p 50000
08/04/2013 0.59p 0.59p 0.57p 0.59p 0
05/04/2013 0.59p 0.59p 0.57p 0.59p 41379
04/04/2013 0.59p 0.59p 0.45p 0.59p 473727
03/04/2013 0.59p 0.59p 0.55p 0.59p 0
02/04/2013 0.59p 0.59p 0.55p 0.59p 579550
28/03/2013 0.59p 0.59p 0.58p 0.59p 25303
27/03/2013 0.59p 0.59p 0.54p 0.59p 65800
26/03/2013 0.59p 0.59p 0.58p 0.59p 31207
25/03/2013 0.59p 0.59p 0.57p 0.59p 50000
22/03/2013 0.59p 0.59p 0.50p 0.59p 179343
21/03/2013 0.59p 0.59p 0.58p 0.59p 55479
20/03/2013 0.59p 0.59p 0.57p 0.59p 0
19/03/2013 0.59p 0.59p 0.57p 0.59p 0
18/03/2013 0.59p 0.59p 0.57p 0.59p 32937
15/03/2013 0.59p 0.59p 0.57p 0.59p 0
14/03/2013 0.59p 0.59p 0.57p 0.59p 0
13/03/2013 0.59p 0.59p 0.57p 0.59p 43319
12/03/2013 0.59p 0.59p 0.58p 0.59p 17907
11/03/2013 0.59p 0.60p 0.55p 0.59p 788092
08/03/2013 0.59p 0.67p 0.54p 0.59p 622928
07/03/2013 0.60p 0.60p 0.59p 0.60p 719663
06/03/2013 0.60p 0.60p 0.59p 0.60p 38075
05/03/2013 0.60p 0.60p 0.60p 0.60p 20000
04/03/2013 0.60p 0.60p 0.60p 0.60p 163622
01/03/2013 0.59p 0.60p 0.59p 0.60p 10000
28/02/2013 0.59p 0.59p 0.59p 0.59p 41208
27/02/2013 0.59p 0.59p 0.58p 0.59p 0
26/02/2013 0.59p 0.59p 0.58p 0.59p 0
25/02/2013 0.59p 0.59p 0.58p 0.59p 0
22/02/2013 0.59p 0.59p 0.58p 0.59p 0
21/02/2013 0.59p 0.59p 0.58p 0.59p 50510
20/02/2013 0.59p 0.59p 0.58p 0.59p 0
19/02/2013 0.59p 0.59p 0.58p 0.59p 36155
18/02/2013 0.59p 0.59p 0.58p 0.59p 0
15/02/2013 0.59p 0.59p 0.58p 0.59p 0
14/02/2013 0.59p 0.59p 0.58p 0.59p 0
13/02/2013 0.59p 0.59p 0.58p 0.59p 0
12/02/2013 0.59p 0.59p 0.58p 0.59p 45000
11/02/2013 0.59p 0.59p 0.58p 0.59p 0
08/02/2013 0.59p 0.59p 0.58p 0.59p 0
07/02/2013 0.58p 0.59p 0.58p 0.59p 228999
06/02/2013 0.58p 0.58p 0.56p 0.58p 0
05/02/2013 0.58p 0.58p 0.56p 0.58p 0
04/02/2013 0.58p 0.58p 0.56p 0.58p 0
01/02/2013 0.58p 0.58p 0.56p 0.58p 0
31/01/2013 0.58p 0.58p 0.56p 0.58p 0
30/01/2013 0.58p 0.58p 0.56p 0.58p 0
29/01/2013 0.57p 0.58p 0.56p 0.58p 235063
28/01/2013 0.57p 0.57p 0.55p 0.57p 0
25/01/2013 0.57p 0.57p 0.55p 0.57p 0
24/01/2013 0.56p 0.57p 0.55p 0.57p 108037
23/01/2013 0.56p 0.59p 0.45p 0.56p 0
22/01/2013 0.59p 0.59p 0.45p 0.56p 509315
21/01/2013 0.59p 0.59p 0.50p 0.59p 100000
18/01/2013 0.59p 0.59p 0.52p 0.59p 198139
17/01/2013 0.59p 0.59p 0.58p 0.59p 0
16/01/2013 0.59p 0.59p 0.58p 0.59p 0
15/01/2013 0.59p 0.59p 0.58p 0.59p 500000
14/01/2013 0.59p 0.59p 0.57p 0.59p 0
11/01/2013 0.59p 0.59p 0.57p 0.59p 0
10/01/2013 0.59p 0.59p 0.57p 0.59p 66095
09/01/2013 0.59p 0.59p 0.57p 0.59p 182945
08/01/2013 0.59p 0.59p 0.59p 0.59p 0
07/01/2013 0.59p 0.59p 0.59p 0.59p 8068
04/01/2013 0.59p 0.59p 0.58p 0.59p 188743
03/01/2013 0.59p 0.59p 0.59p 0.59p 80654
02/01/2013 0.59p 0.59p 0.58p 0.59p 231686
31/12/2012 0.59p 0.59p 0.59p 0.59p 25018
28/12/2012 0.59p 0.59p 0.59p 0.59p 0
27/12/2012 0.59p 0.59p 0.59p 0.59p 0
24/12/2012 0.59p 0.59p 0.59p 0.59p 0
21/12/2012 0.59p 0.59p 0.59p 0.59p 0
20/12/2012 0.59p 0.59p 0.59p 0.59p 0
19/12/2012 0.59p 0.59p 0.59p 0.59p 0
18/12/2012 0.59p 0.59p 0.59p 0.59p 0
17/12/2012 0.59p 0.59p 0.59p 0.59p 35027
14/12/2012 0.53p 0.59p 0.53p 0.59p 645231
13/12/2012 0.63p 0.63p 0.62p 0.63p 161290
12/12/2012 0.63p 0.63p 0.60p 0.63p 0
11/12/2012 0.63p 0.63p 0.60p 0.63p 0
10/12/2012 0.60p 0.63p 0.60p 0.63p 166666
07/12/2012 0.60p 0.60p 0.60p 0.60p 1335
06/12/2012 0.60p 0.60p 0.60p 0.60p 8630
05/12/2012 0.60p 0.63p 0.60p 0.60p 0
04/12/2012 0.63p 0.63p 0.60p 0.60p 90000
03/12/2012 0.63p 0.63p 0.41p 0.63p 60000
30/11/2012 0.63p 0.63p 0.61p 0.63p 0
29/11/2012 0.63p 0.63p 0.61p 0.63p 32296
28/11/2012 0.63p 0.63p 0.60p 0.63p 0
27/11/2012 0.63p 0.63p 0.60p 0.63p 10000
26/11/2012 0.63p 0.65p 0.60p 0.63p 0
23/11/2012 0.63p 0.65p 0.60p 0.63p 0
22/11/2012 0.63p 0.65p 0.60p 0.63p 0
21/11/2012 0.63p 0.65p 0.60p 0.63p 0
20/11/2012 0.63p 0.63p 0.60p 0.63p 0
19/11/2012 0.63p 0.63p 0.60p 0.63p 0
16/11/2012 0.63p 0.63p 0.60p 0.63p 0
15/11/2012 0.63p 0.63p 0.60p 0.63p 0
14/11/2012 0.63p 0.63p 0.60p 0.63p 0
13/11/2012 0.63p 0.63p 0.60p 0.63p 0
12/11/2012 0.63p 0.63p 0.60p 0.63p 18000
09/11/2012 0.58p 0.63p 0.58p 0.63p 5000
08/11/2012 0.63p 0.63p 0.60p 0.63p 102854
07/11/2012 0.63p 0.63p 0.61p 0.63p 10684
06/11/2012 0.63p 0.65p 0.60p 0.63p 0
05/11/2012 0.63p 0.65p 0.60p 0.63p 0
02/11/2012 0.63p 0.65p 0.60p 0.63p 9000
01/11/2012 0.63p 0.63p 0.60p 0.63p 500
31/10/2012 0.65p 0.65p 0.53p 0.63p 450000
30/10/2012 0.65p 0.65p 0.64p 0.65p 0
29/10/2012 0.65p 0.65p 0.64p 0.65p 24625
26/10/2012 0.65p 0.65p 0.60p 0.65p 9000
25/10/2012 0.65p 0.65p 0.60p 0.65p 0
24/10/2012 0.65p 0.65p 0.60p 0.65p 52300
23/10/2012 0.65p 0.65p 0.60p 0.65p 0
22/10/2012 0.65p 0.65p 0.60p 0.65p 3236
19/10/2012 0.65p 0.65p 0.64p 0.65p 236
18/10/2012 0.65p 0.65p 0.60p 0.65p 0
17/10/2012 0.65p 0.65p 0.60p 0.65p 0
16/10/2012 0.65p 0.65p 0.60p 0.65p 0
15/10/2012 0.65p 0.65p 0.60p 0.65p 0
12/10/2012 0.65p 0.65p 0.60p 0.65p 18658
11/10/2012 0.65p 0.65p 0.64p 0.65p 0
10/10/2012 0.65p 0.65p 0.64p 0.65p 0
09/10/2012 0.65p 0.65p 0.64p 0.65p 0
08/10/2012 0.65p 0.65p 0.64p 0.65p 0
05/10/2012 0.65p 0.65p 0.64p 0.65p 21319
04/10/2012 0.65p 0.65p 0.64p 0.65p 0
03/10/2012 0.65p 0.65p 0.64p 0.65p 13319
02/10/2012 0.60p 0.65p 0.55p 0.65p 130845
01/10/2012 0.60p 0.60p 0.60p 0.60p 0
28/09/2012 0.60p 0.60p 0.60p 0.60p 0
27/09/2012 0.60p 0.60p 0.60p 0.60p 39597
26/09/2012 0.60p 0.60p 0.59p 0.60p 0
25/09/2012 0.60p 0.60p 0.59p 0.60p 0
24/09/2012 0.60p 0.60p 0.59p 0.60p 0
21/09/2012 0.60p 0.60p 0.59p 0.60p 168388
20/09/2012 0.60p 0.60p 0.59p 0.60p 3488
19/09/2012 0.60p 0.60p 0.59p 0.60p 0
18/09/2012 0.60p 0.60p 0.59p 0.60p 500
17/09/2012 0.60p 0.60p 0.57p 0.60p 0
14/09/2012 0.60p 0.60p 0.57p 0.60p 2020
13/09/2012 0.60p 0.60p 0.55p 0.60p 145472
12/09/2012 0.60p 0.60p 0.56p 0.60p 87580
11/09/2012 0.60p 0.60p 0.55p 0.60p 5969
10/09/2012 0.60p 0.60p 0.56p 0.60p 0
07/09/2012 0.60p 0.60p 0.56p 0.60p 0
06/09/2012 0.60p 0.60p 0.56p 0.60p 8606
05/09/2012 0.60p 0.63p 0.60p 0.60p 0
04/09/2012 0.60p 0.63p 0.60p 0.60p 0
03/09/2012 0.63p 0.63p 0.60p 0.60p 50000
31/08/2012 0.63p 0.63p 0.60p 0.63p 125000
30/08/2012 0.63p 0.63p 0.58p 0.63p 0
29/08/2012 0.63p 0.63p 0.58p 0.63p 0
28/08/2012 0.63p 0.63p 0.58p 0.63p 0
24/08/2012 0.63p 0.63p 0.58p 0.63p 0
23/08/2012 0.63p 0.63p 0.58p 0.63p 0
22/08/2012 0.63p 0.63p 0.58p 0.63p 0
21/08/2012 0.63p 0.63p 0.58p 0.63p 0
20/08/2012 0.63p 0.63p 0.58p 0.63p 0
17/08/2012 0.58p 0.63p 0.58p 0.63p 163657
16/08/2012 0.63p 0.63p 0.61p 0.63p 0
15/08/2012 0.63p 0.63p 0.61p 0.63p 0
14/08/2012 0.63p 0.63p 0.61p 0.63p 200000
13/08/2012 0.63p 0.63p 0.50p 0.63p 5000164
10/08/2012 0.63p 0.63p 0.60p 0.63p 0
09/08/2012 0.63p 0.63p 0.60p 0.63p 0
08/08/2012 0.63p 0.63p 0.60p 0.63p 125000
07/08/2012 0.63p 0.63p 0.60p 0.63p 17766
06/08/2012 0.63p 0.63p 0.62p 0.63p 53399
03/08/2012 0.63p 0.63p 0.60p 0.63p 25000
02/08/2012 0.63p 0.63p 0.60p 0.63p 0
01/08/2012 0.63p 0.63p 0.60p 0.63p 0
31/07/2012 0.63p 0.63p 0.60p 0.63p 129853
30/07/2012 0.65p 0.65p 0.62p 0.63p 0
27/07/2012 0.65p 0.65p 0.62p 0.65p 2913
26/07/2012 0.65p 0.65p 0.60p 0.65p 120000
25/07/2012 0.65p 0.65p 0.62p 0.65p 0
24/07/2012 0.65p 0.65p 0.62p 0.65p 0
23/07/2012 0.65p 0.65p 0.62p 0.65p 2365
20/07/2012 0.65p 0.65p 0.60p 0.65p 0
19/07/2012 0.65p 0.65p 0.60p 0.65p 0
18/07/2012 0.65p 0.65p 0.60p 0.65p 0
17/07/2012 0.65p 0.65p 0.60p 0.65p 0
16/07/2012 0.65p 0.65p 0.60p 0.65p 0
13/07/2012 0.65p 0.65p 0.60p 0.65p 0
12/07/2012 0.65p 0.65p 0.60p 0.65p 0
11/07/2012 0.65p 0.65p 0.60p 0.65p 0
10/07/2012 0.65p 0.65p 0.60p 0.65p 0
09/07/2012 0.65p 0.65p 0.60p 0.65p 4285
06/07/2012 0.65p 0.65p 0.62p 0.65p 0
05/07/2012 0.65p 0.65p 0.62p 0.65p 35132
04/07/2012 0.65p 0.65p 0.60p 0.65p 50000
03/07/2012 0.65p 0.65p 0.60p 0.65p 100000
02/07/2012 0.65p 0.70p 0.48p 0.65p 0
29/06/2012 0.70p 0.70p 0.48p 0.65p 372601

*Close Price adjusted for both dividends and splits