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
12/09/2011 0.78p 0.80p 0.70p 0.78p 50000
09/09/2011 0.78p 0.80p 0.70p 0.78p 0
08/09/2011 0.78p 0.80p 0.70p 0.78p 0
07/09/2011 0.78p 0.80p 0.70p 0.78p 0
06/09/2011 0.78p 0.80p 0.70p 0.78p 0
05/09/2011 0.78p 0.80p 0.70p 0.78p 0
02/09/2011 0.78p 0.80p 0.70p 0.78p 0
01/09/2011 0.78p 0.78p 0.70p 0.78p 0
31/08/2011 0.78p 0.78p 0.70p 0.78p 0
30/08/2011 0.78p 0.78p 0.70p 0.78p 0
26/08/2011 0.78p 0.78p 0.70p 0.78p 0
25/08/2011 0.78p 0.78p 0.70p 0.78p 200050
24/08/2011 0.78p 0.78p 0.78p 0.78p 0
23/08/2011 0.78p 0.78p 0.78p 0.78p 0
22/08/2011 0.78p 0.78p 0.78p 0.78p 0
19/08/2011 0.78p 0.78p 0.78p 0.78p 0
18/08/2011 0.78p 0.78p 0.78p 0.78p 0
17/08/2011 0.78p 0.78p 0.78p 0.78p 0
16/08/2011 0.78p 0.78p 0.78p 0.78p 0
15/08/2011 0.78p 0.78p 0.78p 0.78p 0
12/08/2011 0.78p 0.78p 0.78p 0.78p 0
11/08/2011 0.78p 0.78p 0.78p 0.78p 0
10/08/2011 0.78p 0.78p 0.78p 0.78p 0
09/08/2011 0.78p 0.78p 0.78p 0.78p 0
08/08/2011 0.78p 0.78p 0.78p 0.78p 0
05/08/2011 0.78p 0.78p 0.78p 0.78p 0
04/08/2011 0.78p 0.78p 0.60p 0.78p 0
03/08/2011 0.80p 0.80p 0.60p 0.78p 250000
02/08/2011 0.80p 0.80p 0.70p 0.80p 46
01/08/2011 0.80p 0.80p 0.80p 0.80p 0
29/07/2011 0.80p 0.85p 0.80p 0.80p 0
28/07/2011 0.80p 0.85p 0.80p 0.80p 0
27/07/2011 0.85p 0.85p 0.80p 0.80p 100000
26/07/2011 0.85p 0.85p 0.80p 0.85p 50000
25/07/2011 0.85p 0.85p 0.80p 0.85p 0
22/07/2011 0.85p 0.85p 0.80p 0.85p 0
21/07/2011 0.85p 0.85p 0.80p 0.85p 40000
20/07/2011 0.85p 0.88p 0.85p 0.85p 0
19/07/2011 0.85p 0.88p 0.85p 0.85p 0
18/07/2011 0.85p 0.88p 0.85p 0.85p 801
15/07/2011 0.83p 0.86p 0.83p 0.85p 10158
14/07/2011 0.83p 0.86p 0.83p 0.83p 0
13/07/2011 0.83p 0.86p 0.83p 0.83p 0
12/07/2011 0.83p 0.86p 0.83p 0.83p 10158
11/07/2011 0.83p 0.87p 0.75p 0.83p 0
08/07/2011 0.83p 0.87p 0.75p 0.83p 159682
07/07/2011 0.80p 0.86p 0.80p 0.83p 33328
06/07/2011 0.80p 0.84p 0.80p 0.80p 0
05/07/2011 0.80p 0.84p 0.80p 0.80p 0
04/07/2011 0.80p 0.84p 0.80p 0.80p 5000
01/07/2011 0.80p 0.80p 0.70p 0.80p 11503
30/06/2011 0.80p 0.80p 0.70p 0.80p 0
29/06/2011 0.80p 0.80p 0.70p 0.80p 0
28/06/2011 0.80p 0.80p 0.70p 0.80p 0
27/06/2011 0.80p 0.80p 0.70p 0.80p 0
24/06/2011 0.80p 0.80p 0.70p 0.80p 0
23/06/2011 0.80p 0.80p 0.70p 0.80p 0
22/06/2011 0.80p 0.80p 0.70p 0.80p 0
21/06/2011 0.80p 0.80p 0.70p 0.80p 0
20/06/2011 0.80p 0.80p 0.70p 0.80p 0
17/06/2011 0.78p 0.80p 0.70p 0.80p 51988
16/06/2011 0.80p 0.80p 0.78p 0.78p 0
15/06/2011 0.78p 0.78p 0.78p 0.78p 0
14/06/2011 0.78p 0.78p 0.78p 0.78p 0
13/06/2011 0.78p 0.78p 0.78p 0.78p 0
10/06/2011 0.78p 0.78p 0.78p 0.78p 0
09/06/2011 0.78p 0.78p 0.78p 0.78p 0
08/06/2011 0.78p 0.78p 0.78p 0.78p 0
07/06/2011 0.78p 0.78p 0.78p 0.78p 0
06/06/2011 0.78p 0.78p 0.78p 0.78p 0
03/06/2011 0.78p 0.78p 0.70p 0.78p 0
02/06/2011 0.78p 0.78p 0.70p 0.78p 200000
01/06/2011 0.80p 0.80p 0.78p 0.78p 59493
31/05/2011 0.78p 0.79p 0.78p 0.78p 0
27/05/2011 0.78p 0.79p 0.78p 0.78p 2330
26/05/2011 0.78p 0.78p 0.78p 0.78p 0
25/05/2011 0.78p 0.78p 0.78p 0.78p 0
24/05/2011 0.78p 0.78p 0.78p 0.78p 0
23/05/2011 0.78p 0.78p 0.78p 0.78p 0
20/05/2011 0.78p 0.78p 0.78p 0.78p 0
19/05/2011 0.78p 0.78p 0.70p 0.78p 0
18/05/2011 0.78p 0.78p 0.70p 0.78p 400000
17/05/2011 0.78p 0.79p 0.78p 0.78p 0
16/05/2011 0.78p 0.79p 0.78p 0.78p 6000
13/05/2011 0.78p 0.78p 0.70p 0.78p 0
12/05/2011 0.78p 0.78p 0.70p 0.78p 51000
11/05/2011 0.78p 0.85p 0.78p 0.78p 0
10/05/2011 0.78p 0.85p 0.78p 0.78p 0
09/05/2011 0.80p 0.85p 0.78p 0.78p 250000
06/05/2011 0.80p 0.83p 0.80p 0.80p 16461
05/05/2011 0.80p 0.83p 0.80p 0.80p 0
04/05/2011 0.80p 0.83p 0.80p 0.80p 0
03/05/2011 0.80p 0.83p 0.80p 0.80p 5849
28/04/2011 0.80p 0.80p 0.76p 0.80p 271
27/04/2011 0.80p 0.85p 0.75p 0.80p 0
26/04/2011 0.80p 0.85p 0.75p 0.80p 500000
21/04/2011 0.75p 0.75p 0.65p 0.75p 0
20/04/2011 0.75p 0.75p 0.65p 0.75p 0
19/04/2011 0.75p 0.75p 0.65p 0.75p 0
18/04/2011 0.75p 0.75p 0.65p 0.75p 0
15/04/2011 0.75p 0.75p 0.65p 0.75p 0
14/04/2011 0.75p 0.75p 0.65p 0.75p 0
13/04/2011 0.75p 0.75p 0.65p 0.75p 0
12/04/2011 0.75p 0.75p 0.65p 0.75p 0
11/04/2011 0.75p 0.75p 0.65p 0.75p 0
08/04/2011 0.75p 0.75p 0.65p 0.75p 0
07/04/2011 0.75p 0.75p 0.65p 0.75p 23391
06/04/2011 0.75p 0.75p 0.60p 0.75p 100000
05/04/2011 0.78p 0.78p 0.60p 0.75p 125000
04/04/2011 0.78p 0.78p 0.66p 0.78p 25000
01/04/2011 0.78p 0.78p 0.65p 0.78p 150190
31/03/2011 0.78p 0.78p 0.69p 0.78p 0
30/03/2011 0.78p 0.78p 0.69p 0.78p 40000
29/03/2011 0.78p 0.78p 0.71p 0.78p 0
28/03/2011 0.78p 0.78p 0.71p 0.78p 0
25/03/2011 0.78p 0.78p 0.71p 0.78p 113359
24/03/2011 0.73p 0.79p 0.68p 0.78p 0
23/03/2011 0.73p 0.79p 0.69p 0.73p 0
22/03/2011 0.73p 0.79p 0.69p 0.73p 0
21/03/2011 0.73p 0.79p 0.69p 0.73p 0
18/03/2011 0.78p 0.79p 0.69p 0.73p 167178
17/03/2011 0.78p 0.78p 0.65p 0.78p 181818
16/03/2011 0.78p 0.78p 0.78p 0.78p 0
15/03/2011 0.78p 0.79p 0.78p 0.78p 0
14/03/2011 0.78p 0.79p 0.78p 0.78p 1000
11/03/2011 0.78p 0.78p 0.66p 0.78p 0
10/03/2011 0.78p 0.78p 0.66p 0.78p 0
09/03/2011 0.78p 0.78p 0.66p 0.78p 0
08/03/2011 0.78p 0.78p 0.66p 0.78p 90000
07/03/2011 0.78p 0.80p 0.78p 0.78p 10833
04/03/2011 0.78p 0.78p 0.65p 0.78p 10000
03/03/2011 0.78p 0.80p 0.78p 0.78p 0
02/03/2011 0.78p 0.80p 0.78p 0.78p 0
01/03/2011 0.78p 0.80p 0.78p 0.78p 0
28/02/2011 0.78p 0.80p 0.78p 0.78p 0
25/02/2011 0.78p 0.80p 0.78p 0.78p 0
24/02/2011 0.78p 0.80p 0.78p 0.78p 90447
23/02/2011 0.78p 0.80p 0.78p 0.78p 0
22/02/2011 0.78p 0.80p 0.78p 0.78p 0
21/02/2011 0.78p 0.80p 0.78p 0.78p 1624
18/02/2011 0.78p 0.78p 0.78p 0.78p 0
17/02/2011 0.78p 0.78p 0.50p 0.78p 0
16/02/2011 0.73p 0.78p 0.50p 0.78p 0
15/02/2011 0.70p 0.73p 0.50p 0.73p 100000
14/02/2011 0.70p 0.80p 0.55p 0.70p 0
11/02/2011 0.70p 0.80p 0.55p 0.70p 0
10/02/2011 0.70p 0.80p 0.55p 0.70p 0
09/02/2011 0.55p 0.70p 0.55p 0.70p 227200
08/02/2011 0.65p 0.78p 0.65p 0.78p 100000
07/02/2011 0.73p 0.85p 0.65p 0.73p 0
04/02/2011 0.73p 0.85p 0.65p 0.73p 0
03/02/2011 0.78p 0.85p 0.65p 0.73p 0
02/02/2011 0.78p 0.85p 0.65p 0.78p 0
01/02/2011 0.85p 0.85p 0.65p 0.78p 297433
31/01/2011 0.95p 0.95p 0.85p 0.85p 0
28/01/2011 0.95p 0.95p 0.95p 0.95p 0
27/01/2011 0.95p 0.95p 0.95p 0.95p 0
26/01/2011 0.95p 0.95p 0.95p 0.95p 0
25/01/2011 0.95p 0.95p 0.78p 0.95p 522000
24/01/2011 0.95p 0.95p 0.85p 0.95p 148900
21/01/2011 0.95p 0.95p 0.95p 0.95p 0
20/01/2011 0.95p 0.95p 0.95p 0.95p 0
19/01/2011 0.95p 0.95p 0.95p 0.95p 0
18/01/2011 0.95p 0.95p 0.85p 0.95p 136666
17/01/2011 0.95p 0.95p 0.95p 0.95p 0
14/01/2011 0.95p 0.95p 0.95p 0.95p 0
13/01/2011 0.95p 0.95p 0.95p 0.95p 0
12/01/2011 0.95p 0.95p 0.95p 0.95p 0
11/01/2011 0.95p 0.95p 0.95p 0.95p 0
10/01/2011 0.95p 0.95p 0.95p 0.95p 0
07/01/2011 1.00p 1.00p 0.95p 0.95p 0
06/01/2011 1.00p 1.00p 1.00p 1.00p 0
05/01/2011 1.00p 1.00p 1.00p 1.00p 0
04/01/2011 1.00p 1.00p 1.00p 1.00p 0
31/12/2010 1.00p 1.00p 1.00p 1.00p 0
30/12/2010 1.00p 1.00p 1.00p 1.00p 0
29/12/2010 1.00p 1.00p 1.00p 1.00p 0
24/12/2010 1.00p 1.00p 1.00p 1.00p 0
23/12/2010 1.00p 1.00p 1.00p 1.00p 0
22/12/2010 1.00p 1.00p 1.00p 1.00p 0
21/12/2010 1.00p 1.00p 1.00p 1.00p 0
20/12/2010 1.00p 1.00p 1.00p 1.00p 0
17/12/2010 0.95p 1.00p 0.95p 1.00p 0
16/12/2010 1.00p 1.00p 1.00p 1.00p 0
15/12/2010 1.00p 1.00p 1.00p 1.00p 0
14/12/2010 1.00p 1.00p 1.00p 1.00p 0
13/12/2010 1.00p 1.00p 1.00p 1.00p 3359
10/12/2010 1.00p 1.00p 0.93p 1.00p 100000
09/12/2010 1.00p 1.00p 1.00p 1.00p 10000
08/12/2010 0.95p 1.00p 0.95p 1.00p 0
07/12/2010 0.95p 1.10p 0.95p 1.00p 4387
06/12/2010 1.00p 1.00p 1.00p 1.00p 0
03/12/2010 0.95p 1.00p 0.95p 1.00p 0
02/12/2010 0.95p 1.00p 0.95p 1.00p 0
01/12/2010 0.95p 1.00p 0.95p 1.00p 0
30/11/2010 1.00p 1.00p 1.00p 1.00p 0
29/11/2010 1.00p 1.00p 1.00p 1.00p 0
26/11/2010 1.00p 1.00p 1.00p 1.00p 0
25/11/2010 1.00p 1.00p 1.00p 1.00p 0
24/11/2010 1.00p 1.00p 1.00p 1.00p 0

*Close Price adjusted for both dividends and splits