HWDN

Howden Joinery Historical Data - HWDN

HWDN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 22 2021 832.00 29.20 3.64% 801.40 834.60 801.40 2,497,420
Jun 21 2021 802.80 21.80 2.79% 773.80 802.80 773.80 1,485,333
Jun 18 2021 781.00 5.20 0.67% 779.00 784.40 775.60 3,285,108
Jun 17 2021 775.80 0.20 0.03% 768.00 775.80 762.20 1,743,080
Jun 16 2021 775.60 1.40 0.18% 780.00 780.00 772.60 1,281,874
Jun 15 2021 774.20 5.80 0.75% 774.00 778.80 765.80 1,790,574
Jun 14 2021 768.40 3.40 0.44% 765.00 770.20 760.80 1,425,594
Jun 11 2021 765.00 -5.20 -0.68% 771.20 771.60 763.60 5,962,576
Jun 10 2021 770.20 -23.60 -2.97% 794.20 796.20 768.80 2,285,927
Jun 09 2021 793.80 -2.80 -0.35% 797.60 799.00 783.20 1,413,600
Jun 08 2021 796.60 -6.40 -0.8% 804.40 804.60 795.40 738,676
Jun 07 2021 803.00 12.00 1.52% 795.20 807.80 791.60 634,155
Jun 04 2021 791.00 3.80 0.48% 788.20 791.00 782.80 604,961
Jun 03 2021 787.20 -2.40 -0.3% 806.40 806.40 782.60 755,352
Jun 02 2021 789.60 -3.20 -0.4% 812.00 812.00 783.60 1,771,656
Jun 01 2021 792.80 -4.20 -0.53% 781.60 806.20 781.60 932,279
May 31 2021 797.00 0.00 +0.00% 798.00 803.60 796.20 0.00
May 28 2021 797.00 2.60 0.33% 798.00 803.60 796.20 1,338,321
May 27 2021 794.40 4.80 0.61% 789.20 797.20 788.80 1,926,200
May 26 2021 789.60 9.60 1.23% 780.00 795.60 779.00 694,076
May 25 2021 780.00 0.00 0.0% 780.60 781.60 777.20 1,372,778
May 24 2021 780.00 0.00 0.0% 783.40 783.40 775.00 711,715
May 21 2021 780.00 0.00 0.0% 781.20 787.60 771.60 1,061,752
May 20 2021 780.00 -10.40 -1.32% 778.00 784.20 771.20 2,029,695
May 19 2021 790.40 -2.80 -0.35% 794.80 800.00 783.80 1,003,816
May 18 2021 793.20 2.40 0.3% 800.20 800.20 787.00 960,787
May 17 2021 790.80 -3.80 -0.48% 798.00 799.40 790.80 1,330,321
May 14 2021 794.60 4.00 0.51% 790.60 798.80 788.60 1,179,185
May 13 2021 790.60 11.60 1.49% 774.00 790.60 767.20 776,016
May 12 2021 779.00 -2.20 -0.28% 788.00 788.00 777.60 1,238,992
May 11 2021 781.20 -28.20 -3.48% 801.00 801.40 778.80 1,216,403
May 10 2021 809.40 3.00 0.37% 812.20 817.60 806.00 1,368,311
May 07 2021 806.40 6.40 0.8% 803.00 806.40 797.00 2,088,701
May 06 2021 800.00 -3.00 -0.37% 806.00 807.60 796.60 5,185,366
May 05 2021 803.00 13.40 1.7% 795.00 805.60 792.40 2,016,256
May 04 2021 789.60 -19.20 -2.37% 827.00 827.00 788.60 2,049,561
May 03 2021 808.80 0.00 +0.00% 803.80 817.80 803.80 0.00
Apr 30 2021 808.80 1.60 0.2% 803.80 817.80 803.80 2,073,036
Apr 29 2021 807.20 8.00 1.0% 800.00 814.20 799.40 2,632,767
Apr 28 2021 799.20 3.60 0.45% 798.20 803.60 792.00 1,404,594
Apr 27 2021 795.60 -18.20 -2.24% 813.00 815.00 791.00 1,331,951
Apr 26 2021 813.80 7.00 0.87% 796.80 817.40 796.80 1,698,643
Apr 23 2021 806.80 3.60 0.45% 806.20 812.60 795.00 1,496,017
Apr 22 2021 803.20 17.40 2.21% 790.00 804.00 785.60 1,223,324
Apr 21 2021 785.80 -2.80 -0.36% 790.20 792.20 783.80 743,366
Apr 20 2021 788.60 -10.00 -1.25% 797.80 804.40 787.00 2,756,395
Apr 19 2021 798.60 -4.80 -0.6% 805.20 805.40 797.20 834,064
Apr 16 2021 803.40 2.20 0.27% 804.00 804.00 793.20 1,118,815
Apr 15 2021 801.20 9.80 1.24% 794.40 808.80 794.40 2,286,206
Apr 14 2021 791.40 7.20 0.92% 782.80 795.00 774.80 2,645,952
Apr 13 2021 784.20 19.40 2.54% 770.60 789.00 764.80 1,567,322
Apr 12 2021 764.80 4.40 0.58% 771.40 784.40 764.80 985,730
Apr 09 2021 760.40 10.20 1.36% 753.80 764.00 749.80 896,087
Apr 08 2021 750.20 3.20 0.43% 752.00 756.00 746.80 780,677
Apr 07 2021 747.00 5.00 0.67% 742.00 749.20 738.80 1,676,865
Apr 06 2021 742.00 -3.40 -0.46% 753.00 755.20 742.00 934,922
Apr 05 2021 745.40 0.00 +0.00% 732.80 746.40 732.20 0.00
Apr 02 2021 745.40 0.00 +0.00% 732.80 746.40 732.20 0.00
Apr 01 2021 745.40 12.40 1.69% 732.80 746.40 732.20 617,260
Mar 31 2021 733.00 1.20 0.16% 736.00 737.40 726.60 1,169,356
Mar 30 2021 731.80 4.20 0.58% 743.00 743.00 727.80 529,939
Mar 29 2021 727.60 -13.00 -1.76% 738.40 742.20 726.40 899,790
Mar 26 2021 740.60 1.40 0.19% 746.60 749.40 733.00 1,600,317
Mar 25 2021 739.20 8.40 1.15% 743.00 747.40 726.80 2,394,113
Your Recent History
LSE
HWDN
Howden Joi..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210623 17:07:27