Howden Joinery Group Plc (HWDN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 34.5 | 4.58471760797 | 752.5 | 789 | 736 | 2368172 | 766.09252504 | DE |
| 4 | -0.5 | -0.0634920634921 | 787.5 | 796 | 736 | 1242845 | 768.5743324 | DE |
| 12 | -95.5 | -10.821529745 | 882.5 | 905 | 736 | 1224568 | 810.67166561 | DE |
| 26 | -150.5 | -16.0533333333 | 937.5 | 982.5 | 736 | 1249679 | 869.77567648 | DE |
| 52 | 7 | 0.897435897436 | 780 | 982.5 | 736 | 1405797 | 868.12578874 | DE |
| 156 | -39.6 | -4.79070892814 | 826.6 | 982.5 | 472.2 | 2037940 | 715.88958209 | DE |
| 260 | 93.2 | 13.4332660709 | 693.8 | 985.4 | 394 | 1968347 | 704.86451682 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 787.5 | 12.5 | 1.61 | 778.5 | 787.5 | 778.5 | 994863 |
| 1737048600 | 775 | 0.5 | 0.06 | 782 | 783 | 766.5 | 1234222 |
| 1736962200 | 774.5 | 38.5 | 5.23 | 742.5 | 778 | 741.5 | 6487261 |
| 1736875800 | 736 | -7 | -0.94 | 748 | 751.5 | 736 | 2097128 |
| 1736789400 | 743 | -12.5 | -1.65 | 752.5 | 755 | 743 | 1027385 |
| 1736530200 | 755.5 | -3.5 | -0.46 | 761 | 764 | 754.5 | 1490189 |
| 1736443800 | 759 | 3 | 0.40 | 747.5 | 760 | 744.5 | 1606127 |
| 1736357400 | 756 | -18 | -2.33 | 773 | 777 | 752.5 | 1061384 |
| 1736271000 | 774 | -14 | -1.78 | 785.5 | 788.5 | 773 | 890224 |
| 1736184600 | 788 | 5 | 0.64 | 782.5 | 792.5 | 780.5 | 791715 |
| 1735925400 | 783 | 3 | 0.38 | 779 | 787 | 776 | 1064450 |
| 1735839000 | 780 | -13.5 | -1.70 | 793.5 | 795.5 | 780 | 694161 |
| 1735666200 | 793.5 | 8.5 | 1.08 | 786 | 796 | 782.5 | 189650 |
| 1735579800 | 785 | -5 | -0.63 | 786.5 | 789.5 | 782 | 365559 |
| 1735320600 | 790 | 2.5 | 0.32 | 787 | 793 | 786 | 397210 |
| 1735061400 | 787.5 | -2 | -0.25 | 796 | 796 | 787.5 | 281832 |
| 1734975000 | 789.5 | -1 | -0.13 | 787.5 | 791.5 | 782 | 455010 |
| 1734715800 | 790.5 | 3 | 0.38 | 789.5 | 794 | 781 | 1702282 |
| 1734629400 | 787.5 | -10.5 | -1.32 | 785 | 793.5 | 783 | 933587 |
| 1734543000 | 798 | 0 | 0.00 | 801.5 | 802.5 | 795 | 1220449 |
| 1734456600 | 798 | -16 | -1.97 | 810 | 812.5 | 796 | 917287 |
| 1734370200 | 814 | -9.5 | -1.15 | 820.5 | 823.5 | 811 | 540786 |
| 1734111000 | 823.5 | -6 | -0.72 | 828.5 | 836 | 822 | 482825 |
| 1734024600 | 829.5 | -6.5 | -0.78 | 834 | 836.5 | 827 | 870966 |
| 1733938200 | 836 | 4 | 0.48 | 827 | 840.5 | 827 | 1283791 |
| 1733851800 | 832 | -9 | -1.07 | 838 | 839.5 | 829.5 | 694785 |
| 1733765400 | 841 | -3 | -0.36 | 850.5 | 850.5 | 837.5 | 521446 |
| 1733506200 | 844 | 6 | 0.72 | 840 | 845.5 | 836.5 | 780827 |
| 1733419800 | 838 | -4.5 | -0.53 | 840.5 | 843.5 | 829 | 788897 |
| 1733333400 | 842.5 | 10.5 | 1.26 | 834.5 | 844 | 834.5 | 1123803 |
| 1733247000 | 832 | -6.5 | -0.78 | 835.5 | 841 | 831.5 | 1152468 |
| 1733160600 | 838.5 | 22.5 | 2.76 | 821 | 839 | 818.5 | 1009337 |
| 1732901400 | 816 | -5 | -0.61 | 830 | 830 | 813.5 | 577020 |
| 1732815000 | 821 | 3.5 | 0.43 | 823 | 826.5 | 818 | 489412 |
| 1732728600 | 817.5 | 4.5 | 0.55 | 815.5 | 821.5 | 811.5 | 1435544 |
| 1732642200 | 813 | -5.5 | -0.67 | 815.5 | 820.5 | 810.5 | 632131 |
| 1732555800 | 818.5 | -2 | -0.24 | 825 | 825 | 811 | 1955098 |
| 1732296600 | 820.5 | 11.5 | 1.42 | 822 | 827 | 813 | 1014731 |
| 1732210200 | 809 | 4.5 | 0.56 | 805.5 | 812 | 801 | 4256224 |
| 1732123800 | 804.5 | -24.5 | -2.96 | 830.5 | 834.5 | 802.5 | 883815 |
| 1732037400 | 829 | 7 | 0.85 | 824 | 829.5 | 814 | 1071671 |
| 1731951000 | 822 | -0.5 | -0.06 | 816.5 | 824.5 | 814 | 654033 |
| 1731691800 | 822.5 | -1.5 | -0.18 | 820 | 831.5 | 820 | 991723 |
| 1731605400 | 824 | 10.5 | 1.29 | 812.5 | 825 | 809.5 | 688336 |
| 1731519000 | 813.5 | -2 | -0.25 | 815 | 822.5 | 808.5 | 1208685 |
| 1731432600 | 815.5 | -8.5 | -1.03 | 817 | 823.5 | 810.5 | 2409741 |
| 1731346200 | 824 | -2 | -0.24 | 830 | 838 | 824 | 833147 |
| 1731087000 | 826 | -12.5 | -1.49 | 840.5 | 842.5 | 823 | 2261503 |
| 1731000600 | 838.5 | -9 | -1.06 | 800 | 846 | 799 | 3480530 |
| 1730914200 | 847.5 | -6 | -0.70 | 860.5 | 868.5 | 847.5 | 1456810 |
| 1730827800 | 853.5 | 0 | 0.00 | 855.5 | 858 | 851 | 774198 |
| 1730741400 | 853.5 | 1 | 0.12 | 849.5 | 861 | 849.5 | 505729 |
| 1730482200 | 852.5 | 10.5 | 1.25 | 845 | 857.5 | 841.5 | 1668051 |
| 1730395800 | 842 | -46.5 | -5.23 | 880 | 882.5 | 833.5 | 1852936 |
| 1730309400 | 888.5 | 11.5 | 1.31 | 874.5 | 903.5 | 874.5 | 1302951 |
| 1730223000 | 877 | -24 | -2.66 | 905 | 905 | 873 | 1218299 |
| 1730136600 | 901 | 18 | 2.04 | 882.5 | 901 | 881.5 | 1026169 |
| 1729873800 | 883 | 7 | 0.80 | 875 | 891 | 874 | 1220064 |
| 1729787400 | 876 | 1 | 0.11 | 875.5 | 876 | 864 | 621130 |
| 1729701000 | 875 | -15.5 | -1.74 | 887 | 891.5 | 872.5 | 2519764 |
| 1729614600 | 890.5 | -3 | -0.34 | 883 | 891.5 | 876.5 | 938320 |
| 1729528200 | 893.5 | -11.5 | -1.27 | 906.5 | 907.5 | 893.5 | 1270290 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
