22.00p-1.00 (-4.35%)23 Aug 2024, 16:24
Hornby PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 23.00p | 24.00p | 21.00p | 22.00p | 143,156 |
Aug 22, 2024 | 23.50p | 24.00p | 22.00p | 23.00p | 9,966 |
Aug 21, 2024 | 23.50p | 23.90p | 22.00p | 23.50p | 6,350 |
Aug 19, 2024 | 23.50p | 23.92p | 22.00p | 23.50p | 6,355 |
Aug 16, 2024 | 23.50p | 25.00p | 22.00p | 23.50p | 277 |
Aug 15, 2024 | 24.00p | 25.00p | 22.00p | 23.50p | 40,772 |
Aug 14, 2024 | 24.00p | 24.28p | 23.00p | 24.00p | 1,509 |
Aug 13, 2024 | 24.00p | 24.28p | 23.04p | 24.00p | 331 |
Aug 12, 2024 | 24.00p | 24.24p | 24.24p | 24.00p | 268 |
Aug 9, 2024 | 24.00p | 23.00p | 23.00p | 24.00p | 146 |
Aug 8, 2024 | 24.00p | 24.28p | 23.00p | 24.00p | 200 |
Aug 7, 2024 | 24.00p | 25.00p | 23.00p | 24.00p | 3,350 |
Aug 6, 2024 | 24.00p | 24.77p | 23.40p | 24.00p | 5,914 |
Aug 5, 2024 | 24.00p | 25.00p | 23.00p | 24.00p | 2,117 |
Aug 2, 2024 | 24.00p | 25.00p | 25.00p | 24.00p | 30 |
Aug 1, 2024 | 24.00p | 25.00p | 23.00p | 24.00p | 5,360 |
Jul 31, 2024 | 24.00p | 23.40p | 23.40p | 24.00p | 1,000 |
Jul 30, 2024 | 24.00p | 25.00p | 24.75p | 24.00p | 4,599 |
Jul 29, 2024 | 24.00p | 24.84p | 23.40p | 24.00p | 1,315 |
Jul 26, 2024 | 24.00p | 25.00p | 23.00p | 24.00p | 12,041 |
Jul 25, 2024 | 27.00p | 28.00p | 23.00p | 24.00p | 71,650 |
Jul 24, 2024 | 26.50p | 28.18p | 25.00p | 27.00p | 53,747 |
Jul 23, 2024 | 26.00p | 27.85p | 25.22p | 27.60p | 43,990 |
Jul 22, 2024 | 24.50p | 27.00p | 23.00p | 26.00p | 72,086 |
Jul 19, 2024 | 26.00p | 28.00p | 23.10p | 24.50p | 35,170 |
Jul 18, 2024 | 20.50p | 28.00p | 19.00p | 26.50p | 183,221 |
Jul 17, 2024 | 19.00p | 22.00p | 19.45p | 20.50p | 113,574 |
Jul 16, 2024 | 19.00p | 19.45p | 18.00p | 19.00p | 11,500 |
Jul 15, 2024 | 20.00p | 20.50p | 17.50p | 19.00p | 132,145 |
Jul 12, 2024 | 20.00p | 21.40p | 19.52p | 20.00p | 82,819 |
Jul 11, 2024 | 20.00p | 21.00p | 19.00p | 20.00p | 2,529 |
Jul 10, 2024 | 20.00p | 21.00p | 19.00p | 20.00p | 7,481 |
Jul 9, 2024 | 20.00p | 21.00p | 19.00p | 21.00p | 6,727 |
Jul 8, 2024 | 20.00p | 20.00p | 19.00p | 20.00p | 6,294 |
Jul 5, 2024 | 20.00p | 19.00p | 19.00p | 20.00p | 7,868 |
Jul 4, 2024 | 20.00p | 21.00p | 19.00p | 20.00p | 2,299 |
Jul 3, 2024 | 20.00p | 21.00p | 19.00p | 20.00p | 4,079 |
Jul 2, 2024 | 20.00p | 21.00p | 20.40p | 20.00p | 1,324 |
Jul 1, 2024 | 20.00p | 21.00p | 19.00p | 20.00p | 18,458 |
Jun 28, 2024 | 20.00p | 21.00p | 20.00p | 20.00p | 2,921 |
Jun 27, 2024 | 20.00p | 20.00p | 19.00p | 20.00p | 5,603 |
Jun 26, 2024 | 20.50p | 21.40p | 19.00p | 20.00p | 109,630 |
Jun 25, 2024 | 20.50p | 22.00p | 19.00p | 20.50p | 2,489 |
Jun 24, 2024 | 20.50p | 22.00p | 19.06p | 20.50p | 543 |
Jun 21, 2024 | 21.00p | 22.00p | 19.00p | 20.50p | 8,702 |
Jun 20, 2024 | 21.00p | 22.00p | 20.00p | 21.00p | 4,854 |
Jun 19, 2024 | 21.00p | 22.00p | 19.60p | 21.00p | 5,041 |
Jun 18, 2024 | 21.00p | 22.00p | 20.00p | 21.00p | 20,729 |
Jun 17, 2024 | 22.00p | 23.00p | 20.00p | 21.00p | 26,395 |
Jun 14, 2024 | 22.00p | 23.00p | 21.00p | 22.00p | 15,084 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.