Howden Joinery Group PLC (PK) (HWDJF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 12 | 12 | 12 | 1058 | 12 | CS |
| 4 | 1.0291 | 9.38026962236 | 10.9709 | 12.075 | 10.8736 | 854 | 11.43677044 | CS |
| 12 | 0.6752 | 5.96213619667 | 11.3248 | 12.075 | 10.8736 | 1296 | 11.52538926 | CS |
| 26 | 2.01 | 20.1201201201 | 9.99 | 12.075 | 9.52 | 5423 | 10.3999174 | CS |
| 52 | 2.79 | 30.2931596091 | 9.21 | 12.075 | 7.47 | 4122 | 9.94386791 | CS |
| 156 | -0.63 | -4.98812351544 | 12.63 | 13.55 | 5.3 | 2438 | 9.5894422 | CS |
| 260 | 4.97 | 70.6970128023 | 7.03 | 13.55 | 4.52 | 3530 | 8.78959988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721769720 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1721683320 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1721424120 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1721337720 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1721251320 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1721164920 | 12 | -0 | -0.01 | 12 | 12 | 12 | 1058 |
| 1721078940 | 12.0015 | 0.2 | 1.71 | 12.075 | 12.075 | 12.0015 | 590 |
| 1720819740 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1720733340 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1720646940 | 11.8 | 0 | 0.00 | 11.8 | 11.8 | 11.8 | 0 |
| 1720560540 | 11.8 | 0.08 | 0.72 | 11.8 | 11.8 | 11.8 | 480 |
| 1720473840 | 11.7155 | 0 | 0.00 | 11.7155 | 11.7155 | 11.7155 | 0 |
| 1720214640 | 11.7155 | 0.84 | 7.74 | 11.7155 | 11.7155 | 11.7155 | 941 |
| 1720042140 | 10.8736 | 0 | 0.00 | 10.8736 | 10.8736 | 10.8736 | 0 |
| 1719955740 | 10.8736 | -0.35 | -3.15 | 10.908 | 10.908 | 10.8736 | 1593 |
| 1719868980 | 11.2273 | 0.26 | 2.34 | 11.2113 | 11.2273 | 11.2113 | 569 |
| 1719610080 | 10.9709 | 0 | 0.00 | 10.9709 | 10.9709 | 10.9709 | 0 |
| 1719523680 | 10.9709 | 0 | 0.00 | 10.9709 | 10.9709 | 10.9709 | 0 |
| 1719437280 | 10.9709 | 0 | 0.00 | 10.9709 | 10.9709 | 10.9709 | 0 |
| 1719350880 | 10.9709 | -0 | -0.01 | 10.9709 | 10.9709 | 10.9709 | 750 |
| 1719264300 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1719005100 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1718918700 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1718745900 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1718659500 | 10.9725 | 0 | 0.00 | 10.9725 | 10.9725 | 10.9725 | 0 |
| 1718400300 | 10.9725 | -0.84 | -7.07 | 10.9725 | 10.9725 | 10.9725 | 490 |
| 1718314200 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1718227800 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1718141400 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1718055000 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1717795800 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1717709400 | 11.8076 | 0 | 0.00 | 11.8076 | 11.8076 | 11.8076 | 0 |
| 1717622460 | 11.8076 | 0.24 | 2.09 | 11.675 | 11.8076 | 11.675 | 589 |
| 1717536540 | 11.5655 | 0 | 0.00 | 11.5655 | 11.5655 | 11.5655 | 0 |
| 1717450140 | 11.5655 | 0 | 0.00 | 11.5655 | 11.5655 | 11.5655 | 0 |
| 1717190940 | 11.5655 | 0 | 0.00 | 11.5655 | 11.5655 | 11.5655 | 0 |
| 1717104540 | 11.5655 | -0.36 | -3.06 | 11.5655 | 11.5655 | 11.5655 | 400 |
| 1717018140 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716931740 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716586140 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716499740 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716413340 | 11.93 | 0 | 0.00 | 11.93 | 11.93 | 11.93 | 0 |
| 1716326940 | 11.93 | 0.1 | 0.81 | 11.93 | 11.93 | 11.93 | 1000 |
| 1716240540 | 11.8345 | 0 | 0.00 | 11.8345 | 11.8345 | 11.8345 | 0 |
| 1715981340 | 11.8345 | 0 | 0.00 | 11.8345 | 11.8345 | 11.8345 | 0 |
| 1715894940 | 11.8345 | 0.4 | 3.50 | 11.8345 | 11.8345 | 11.8345 | 1080 |
| 1715808540 | 11.4338 | 0 | 0.00 | 11.4338 | 11.4338 | 11.4338 | 0 |
| 1715722140 | 11.4338 | -0.1 | -0.83 | 11.3894 | 11.4338 | 11.3894 | 324 |
| 1715635200 | 11.53 | 0 | 0.00 | 11.53 | 11.53 | 11.53 | 0 |
| 1715376000 | 11.53 | 0.21 | 1.90 | 11.6005 | 11.6005 | 11.45 | 10200 |
| 1715289720 | 11.3155 | -0.01 | -0.08 | 11.3155 | 11.3155 | 11.3155 | 380 |
| 1715203740 | 11.3248 | 0 | 0.00 | 11.3248 | 11.3248 | 11.3248 | 0 |
| 1715117340 | 11.3248 | 0.4 | 3.70 | 11.3248 | 11.3248 | 11.3248 | 286 |
| 1715031000 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714771800 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714685400 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714599000 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714512600 | 10.9209 | 0 | 0.00 | 10.9209 | 10.9209 | 10.9209 | 0 |
| 1714425720 | 10.9209 | 0.02 | 0.18 | 10.9209 | 10.9209 | 10.9209 | 200 |
| 1714166580 | 10.9015 | 0.13 | 1.24 | 10.9015 | 10.9015 | 10.9015 | 555 |
| 1714080300 | 10.7682 | 0.54 | 5.26 | 10.874682 | 10.874682 | 10.7682 | 48318 |
| 1713965400 | 10.23 | 0 | 0.00 | 10.23 | 10.23 | 10.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
