38.00p+0.00 (+0.00%)28 Mar 2024, 15:40
Hornby PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 38.00p | 40.00p | 36.00p | 38.00p | 408 |
Mar 27, 2024 | 38.00p | 40.00p | 36.00p | 38.00p | 74,701 |
Mar 26, 2024 | 38.00p | 40.00p | 36.00p | 38.00p | 15,534 |
Mar 25, 2024 | 38.00p | 40.00p | 36.75p | 38.00p | 56,618 |
Mar 22, 2024 | 38.00p | 40.00p | 37.13p | 38.00p | 69,171 |
Mar 21, 2024 | 36.50p | 40.00p | 35.00p | 38.00p | 136,179 |
Mar 20, 2024 | 36.50p | 38.00p | 35.00p | 36.50p | 204,227 |
Mar 19, 2024 | 36.00p | 37.00p | 34.00p | 35.50p | 17,163 |
Mar 18, 2024 | 38.50p | 40.00p | 35.00p | 36.00p | 68,453 |
Mar 15, 2024 | 37.50p | 40.00p | 35.85p | 38.50p | 15,921 |
Mar 14, 2024 | 37.00p | 40.00p | 35.00p | 37.50p | 24,296 |
Mar 13, 2024 | 36.50p | 39.00p | 35.00p | 37.00p | 61,797 |
Mar 12, 2024 | 36.00p | 39.00p | 35.00p | 36.50p | 142,040 |
Mar 11, 2024 | 34.50p | 37.00p | 32.00p | 36.00p | 80,496 |
Mar 8, 2024 | 33.50p | 34.10p | 32.25p | 33.50p | 1,601 |
Mar 7, 2024 | 34.00p | 35.00p | 32.00p | 33.50p | 25,371 |
Mar 6, 2024 | 35.00p | 36.00p | 34.00p | 34.50p | 6,394 |
Mar 5, 2024 | 33.50p | 38.70p | 32.00p | 32.00p | 109,407 |
Mar 4, 2024 | 36.50p | 38.00p | 30.60p | 30.60p | 109,331 |
Mar 1, 2024 | 37.50p | 39.00p | 35.00p | 35.00p | 119,967 |
Feb 29, 2024 | 38.50p | 39.60p | 36.00p | 36.00p | 32,799 |
Feb 28, 2024 | 35.50p | 41.00p | 34.00p | 36.00p | 418,277 |
Feb 27, 2024 | 35.00p | 38.00p | 34.00p | 35.00p | 347,292 |
Feb 26, 2024 | 27.50p | 41.20p | 28.00p | 34.00p | 1,310,057 |
Feb 23, 2024 | 21.00p | 30.00p | 20.00p | 27.50p | 333,844 |
Feb 22, 2024 | 21.00p | 22.00p | 20.00p | 21.00p | 11,108,165 |
Feb 21, 2024 | 21.00p | 22.00p | 20.00p | 21.00p | 6,041 |
Feb 20, 2024 | 21.00p | 22.00p | 20.00p | 21.00p | 51,886 |
Feb 19, 2024 | 20.00p | 22.90p | 20.02p | 21.00p | 58,455 |
Feb 16, 2024 | 20.00p | 22.00p | 19.00p | 20.00p | 9,091 |
Feb 15, 2024 | 20.00p | 21.00p | 19.00p | 20.00p | 386 |
Feb 14, 2024 | 20.00p | 20.70p | 19.66p | 20.00p | 9,168 |
Feb 13, 2024 | 20.00p | 21.00p | 19.64p | 20.00p | 7,261 |
Feb 12, 2024 | 20.00p | 20.90p | 20.75p | 20.00p | 5,149 |
Feb 9, 2024 | 20.00p | 20.75p | 19.00p | 20.00p | 37,950 |
Feb 8, 2024 | 20.00p | 21.00p | 19.00p | 20.00p | 1,050 |
Feb 7, 2024 | 20.50p | 21.00p | 19.20p | 20.00p | 31,473 |
Feb 6, 2024 | 21.00p | 21.88p | 20.00p | 20.50p | 28,347 |
Feb 5, 2024 | 21.00p | 22.00p | 20.02p | 21.00p | 65,124 |
Feb 2, 2024 | 21.00p | 22.00p | 20.36p | 21.00p | 10,133 |
Feb 1, 2024 | 21.00p | 22.00p | 20.00p | 21.00p | 283 |
Jan 31, 2024 | 21.00p | 22.00p | 20.32p | 21.00p | 50,206 |
Jan 30, 2024 | 21.00p | 22.00p | 20.13p | 21.00p | 31,693 |
Jan 29, 2024 | 19.00p | 21.90p | 18.75p | 20.50p | 39,187 |
Jan 26, 2024 | 18.50p | 20.00p | 17.30p | 19.00p | 48,526 |
Jan 25, 2024 | 18.50p | 19.70p | 18.90p | 18.50p | 14,743 |
Jan 24, 2024 | 18.50p | 20.00p | 17.30p | 18.50p | 829 |
Jan 23, 2024 | 19.00p | 20.00p | 17.00p | 18.50p | 26,596 |
Jan 22, 2024 | 17.00p | 19.80p | 17.00p | 19.00p | 30,962 |
Jan 19, 2024 | 17.00p | 18.00p | 16.00p | 17.00p | 17,126 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.