Hornby Plc Historical Data - HRN | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Hornby Plc (HRN)
Hornby Plc (HRN) Historical

Hornby Plc (HRN)

33.00

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-4.34782608696	34.5	35	32.7	18801	33.64326061	DE
4	-5	-13.1578947368	38	40	32.7	20169	37.18079002	DE
12	12	57.1428571429	21	41.5	20	268236	24.61967369	DE
26	17.5	112.903225806	15.5	41.5	14.5	139819	23.69740047	DE
52	9.5	40.4255319149	23.5	41.5	14.5	84348	22.83810229	DE
156	-20.5	-38.3177570093	53.5	62.5	14.5	58120	32.34246379	DE
260	-5.2	-13.612565445	38.2	73.5	14.5	48472	35.7354989	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	33	0	0.00	33	33	33	4532
1714062600	33	0	0.00	33	33	33	12765
1713976200	33	0	0.00	33	33.1	33	3514
1713889800	33	-1.5	-4.35	34.5	34.5	32.7	32882
1713803400	34.5	-3.5	-9.21	34.5	35	33.5	40314
1713544200	38	0	0.00	38	38	36.6	17566
1713457800	38	0	0.00	38	38	36.6	1928
1713371400	38	0	0.00	38	38	36	6480
1713285000	38	-0.5	-1.30	38.5	38.5	37	16119
1713198600	38.5	0	0.00	38.5	38.5	37	3636
1712939400	38.5	0	0.00	38.5	38.5	38.5	2546
1712853000	38.5	0	0.00	38.5	38.5	38.5	6791
1712766600	38.5	0.5	1.32	38.5	38.5	38.5	9881
1712680200	38	-0.5	-1.30	38.5	40	38	55833
1712593800	38.5	0	0.00	38.5	38.5	38.5	43294
1712334600	38.5	0	0.00	38.5	38.5	38.5	7448
1712248200	38.5	0	0.00	38.5	38.5	38.5	13486
1712161800	38.5	0	0.00	38.5	38.5	38.5	19707
1712075400	38.5	0.5	1.32	38	38.5	38	84485
1711647000	38	0	0.00	38	38	38	408
1711560600	38	0	0.00	38	38	38	74701
1711474200	38	0	0.00	38	38	38	15534
1711387800	38	0	0.00	38	38	38	56618
1711128600	38	0	0.00	38	40	38	69171
1711042200	38	1.5	4.11	36.5	38.8	36.5	136179
1710955800	36.5	1	2.82	36.5	37.5	36.5	204227
1710869400	35.5	-0.5	-1.39	36	36	35.5	17163
1710783000	36	-2.5	-6.49	38.5	38.5	36	68453
1710523800	38.5	1	2.67	37.5	38.5	37.5	15921
1710437400	37.5	0.5	1.35	37	38	37	24296
1710351000	37	0.5	1.37	36.5	37	36.5	61797
1710264600	36.5	0.5	1.39	36	38	36	91657
1710178200	36	2.5	7.46	34.5	36	34	80496
1709919000	33.5	0	0.00	33.5	33.5	33.5	1601
1709832600	33.5	-1	-2.90	34	34	32.2	25371
1709746200	34.5	2.5	7.81	35	35	34	6394
1709659800	32	1.4	4.58	33.5	37.5	32	109407
1709573400	30.6	-4.4	-12.57	36.5	36.5	30.6	109331
1709314200	35	-1	-2.78	37.5	39	35	119967
1709227800	36	0	0.00	38.5	39	36	32799
1709141400	36	1	2.86	35.5	40	35.5	418277
1709055000	35	1	2.94	35	37.5	34.8	347292
1708968600	34	6.5	23.64	27.5	41.5	27.5	1334057
1708709400	27.5	6.5	30.95	21	29.5	21	333844
1708623000	21	0	0.00	21	21	21	11108165
1708536600	21	0	0.00	21	21	21	6041
1708450200	21	0	0.00	21	21	20.5	51886
1708363800	21	1	5.00	20	22	20	58455
1708104600	20	0	0.00	20	21	20	9091
1708018200	20	0	0.00	20	20	20	386
1707931800	20	0	0.00	20	20	20	9168
1707845400	20	0	0.00	20	20	20	7261
1707759000	20	0	0.00	20	20	20	5149
1707499800	20	0	0.00	20	20	20	37950
1707413400	20	0	0.00	20	20	20	1050
1707327000	20	-0.5	-2.44	20.5	20.5	20	31473
1707240600	20.5	-0.5	-2.38	21	21	20.5	28347
1707154200	21	0	0.00	21	21	21	65124
1706895000	21	0	0.00	21	21	21	10133
1706808600	21	0	0.00	21	21	21	283
1706722200	21	0	0.00	21	21	21	50206
1706635800	21	0.5	2.44	21	21	21	31693
1706549400	20.5	1.5	7.89	19	21	19	39187

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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