OTC Markets OTCPK - Delayed Quote USD

Howden Joinery Group Plc (HWDJF)

Compare
11.96 0.00 (0.00%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 11.96 11.96 11.96 11.96 11.96 -
Oct 31, 2024 11.96 11.96 11.96 11.96 11.96 -
Oct 30, 2024 11.96 11.96 11.96 11.96 11.96 135
Oct 29, 2024 11.34 11.34 11.34 11.34 11.34 -
Oct 28, 2024 11.34 11.34 11.34 11.34 11.34 -
Oct 25, 2024 11.34 11.34 11.34 11.34 11.34 -
Oct 24, 2024 11.34 11.34 11.34 11.34 11.34 85,000
Oct 23, 2024 11.23 11.23 11.23 11.23 11.23 340
Oct 22, 2024 11.55 11.55 11.55 11.55 11.55 -
Oct 21, 2024 11.55 11.55 11.55 11.55 11.55 -
Oct 18, 2024 11.55 11.55 11.55 11.55 11.55 -
Oct 17, 2024 0.05 Dividend
Oct 17, 2024 11.55 11.55 11.55 11.55 11.55 2,167
Oct 16, 2024 12.40 12.40 12.40 12.40 12.35 -
Oct 15, 2024 12.40 12.40 12.40 12.40 12.35 -
Oct 14, 2024 12.15 12.40 12.15 12.40 12.35 978
Oct 11, 2024 11.25 11.25 11.25 11.25 11.21 106
Oct 10, 2024 11.64 11.64 11.64 11.64 11.59 48,400
Oct 9, 2024 11.78 11.78 11.78 11.78 11.73 3,500
Oct 8, 2024 11.96 12.00 11.64 11.74 11.70 11,225
Oct 7, 2024 12.60 12.60 12.60 12.60 12.55 -
Oct 4, 2024 12.60 12.60 12.60 12.60 12.55 -
Oct 3, 2024 12.60 12.60 12.60 12.60 12.55 -
Oct 2, 2024 12.60 12.60 12.60 12.60 12.55 -
Oct 1, 2024 12.60 12.60 12.60 12.60 12.55 -
Sep 30, 2024 12.56 12.60 12.56 12.60 12.55 695
Sep 27, 2024 12.35 12.35 11.90 11.90 11.85 1,041
Sep 26, 2024 12.70 12.70 12.70 12.70 12.65 -
Sep 25, 2024 12.70 12.70 12.70 12.70 12.65 -
Sep 24, 2024 12.70 12.70 12.70 12.70 12.65 -
Sep 23, 2024 12.70 12.70 12.70 12.70 12.65 -
Sep 20, 2024 12.70 12.70 12.70 12.70 12.65 519
Sep 19, 2024 12.56 12.56 12.40 12.40 12.35 843
Sep 18, 2024 13.00 13.00 13.00 13.00 12.95 -
Sep 17, 2024 13.00 13.00 13.00 13.00 12.95 165
Sep 16, 2024 12.25 12.25 12.25 12.25 12.20 -
Sep 13, 2024 12.25 12.25 12.25 12.25 12.20 -
Sep 12, 2024 12.25 12.25 12.25 12.25 12.20 -
Sep 11, 2024 12.25 12.25 12.25 12.25 12.20 -
Sep 10, 2024 12.25 12.25 12.25 12.25 12.20 5,000
Sep 9, 2024 12.44 12.44 12.44 12.44 12.40 -
Sep 6, 2024 12.44 12.44 12.44 12.44 12.40 360
Sep 5, 2024 12.35 12.35 12.35 12.35 12.30 -
Sep 4, 2024 12.35 12.35 12.35 12.35 12.30 589
Sep 3, 2024 12.60 12.60 12.60 12.60 12.55 -
Aug 30, 2024 12.60 12.60 12.60 12.60 12.55 -
Aug 29, 2024 12.60 12.60 12.60 12.60 12.55 -
Aug 28, 2024 12.60 12.60 12.60 12.60 12.55 -
Aug 27, 2024 12.60 12.60 12.60 12.60 12.55 -
Aug 26, 2024 12.60 12.60 12.60 12.60 12.55 298
Aug 23, 2024 11.38 11.38 11.38 11.38 11.33 -
Aug 22, 2024 11.38 11.38 11.38 11.38 11.33 -
Aug 21, 2024 11.38 11.38 11.38 11.38 11.33 -
Aug 20, 2024 11.38 11.38 11.38 11.38 11.33 -
Aug 19, 2024 11.38 11.38 11.38 11.38 11.33 -
Aug 16, 2024 11.38 11.38 11.38 11.38 11.33 -
Aug 15, 2024 11.38 11.38 11.38 11.38 11.33 -
Aug 14, 2024 11.42 11.42 11.38 11.38 11.33 1,003
Aug 13, 2024 11.22 11.27 11.22 11.27 11.23 360
Aug 12, 2024 11.18 11.18 11.18 11.18 11.14 -
Aug 9, 2024 11.18 11.18 11.18 11.18 11.14 -
Aug 8, 2024 11.18 11.18 11.18 11.18 11.14 -
Aug 7, 2024 11.18 11.18 11.18 11.18 11.14 -
Aug 6, 2024 11.18 11.18 11.18 11.18 11.14 -
Aug 5, 2024 10.84 11.18 10.84 11.18 11.14 2,161
Aug 2, 2024 11.57 11.57 11.57 11.57 11.53 616
Aug 1, 2024 12.00 12.00 11.65 11.65 11.60 423
Jul 31, 2024 12.25 12.25 12.25 12.25 12.20 -
Jul 30, 2024 12.25 12.25 12.25 12.25 12.20 -
Jul 29, 2024 12.25 12.25 12.25 12.25 12.20 -
Jul 26, 2024 12.25 12.25 12.25 12.25 12.20 -
Jul 25, 2024 12.25 12.25 12.25 12.25 12.20 -
Jul 24, 2024 12.25 12.25 12.25 12.25 12.20 195
Jul 23, 2024 12.00 12.00 12.00 12.00 11.95 -
Jul 22, 2024 12.00 12.00 12.00 12.00 11.95 -
Jul 19, 2024 12.00 12.00 12.00 12.00 11.95 -
Jul 18, 2024 12.00 12.00 12.00 12.00 11.95 -
Jul 17, 2024 12.00 12.00 12.00 12.00 11.95 -
Jul 16, 2024 12.00 12.00 12.00 12.00 11.95 1,058
Jul 15, 2024 12.07 12.07 12.00 12.00 11.95 590
Jul 12, 2024 11.80 11.80 11.80 11.80 11.75 -
Jul 11, 2024 11.80 11.80 11.80 11.80 11.75 -
Jul 10, 2024 11.80 11.80 11.80 11.80 11.75 -
Jul 9, 2024 11.80 11.80 11.80 11.80 11.75 480
Jul 8, 2024 11.72 11.72 11.72 11.72 11.67 -
Jul 5, 2024 11.72 11.72 11.72 11.72 11.67 941
Jul 3, 2024 10.87 10.87 10.87 10.87 10.83 -
Jul 2, 2024 10.91 10.91 10.87 10.87 10.83 1,593
Jul 1, 2024 10.97 10.97 10.97 10.97 10.93 -
Jun 28, 2024 10.97 10.97 10.97 10.97 10.93 -
Jun 27, 2024 10.97 10.97 10.97 10.97 10.93 -
Jun 26, 2024 10.97 10.97 10.97 10.97 10.93 -
Jun 25, 2024 10.97 10.97 10.97 10.97 10.93 750
Jun 24, 2024 10.97 10.97 10.97 10.97 10.93 -
Jun 21, 2024 10.97 10.97 10.97 10.97 10.93 -
Jun 20, 2024 10.97 10.97 10.97 10.97 10.93 -
Jun 18, 2024 10.97 10.97 10.97 10.97 10.93 -
Jun 17, 2024 10.97 10.97 10.97 10.97 10.93 -
Jun 14, 2024 10.97 10.97 10.97 10.97 10.93 490
Jun 13, 2024 11.81 11.81 11.81 11.81 11.76 -
Jun 12, 2024 11.81 11.81 11.81 11.81 11.76 -
Jun 11, 2024 11.81 11.81 11.81 11.81 11.76 -
Jun 10, 2024 11.81 11.81 11.81 11.81 11.76 -
Jun 7, 2024 11.81 11.81 11.81 11.81 11.76 -
Jun 6, 2024 11.81 11.81 11.81 11.81 11.76 -
Jun 5, 2024 11.68 11.81 11.68 11.81 11.76 589
Jun 4, 2024 11.57 11.57 11.57 11.57 11.52 -
Jun 3, 2024 11.57 11.57 11.57 11.57 11.52 -
May 31, 2024 11.57 11.57 11.57 11.57 11.52 -
May 30, 2024 11.57 11.57 11.57 11.57 11.52 400
May 29, 2024 11.93 11.93 11.93 11.93 11.88 -
May 28, 2024 11.93 11.93 11.93 11.93 11.88 -
May 24, 2024 11.93 11.93 11.93 11.93 11.88 -
May 23, 2024 11.93 11.93 11.93 11.93 11.88 -
May 22, 2024 11.93 11.93 11.93 11.93 11.88 -
May 21, 2024 11.93 11.93 11.93 11.93 11.88 1,000
May 20, 2024 11.83 11.83 11.83 11.83 11.79 -
May 17, 2024 11.83 11.83 11.83 11.83 11.79 -
May 16, 2024 11.83 11.83 11.83 11.83 11.79 1,080
May 15, 2024 11.43 11.43 11.43 11.43 11.39 -
May 14, 2024 11.39 11.43 11.39 11.43 11.39 324
May 13, 2024 11.53 11.53 11.53 11.53 11.48 -
May 10, 2024 11.60 11.60 11.45 11.53 11.48 10,200
May 9, 2024 11.32 11.32 11.32 11.32 11.27 380
May 8, 2024 11.32 11.32 11.32 11.32 11.28 -
May 7, 2024 11.32 11.32 11.32 11.32 11.28 286
May 6, 2024 10.92 10.92 10.92 10.92 10.88 -
May 3, 2024 10.92 10.92 10.92 10.92 10.88 -
May 2, 2024 10.92 10.92 10.92 10.92 10.88 -
May 1, 2024 10.92 10.92 10.92 10.92 10.88 -
Apr 30, 2024 10.92 10.92 10.92 10.92 10.88 -
Apr 29, 2024 10.92 10.92 10.92 10.92 10.88 200
Apr 26, 2024 10.90 10.90 10.90 10.90 10.86 555
Apr 25, 2024 10.87 10.87 10.77 10.77 10.73 48,318
Apr 24, 2024 10.23 10.23 10.23 10.23 10.19 -
Apr 23, 2024 10.23 10.23 10.23 10.23 10.19 -
Apr 22, 2024 10.23 10.23 10.23 10.23 10.19 100
Apr 19, 2024 10.60 10.60 10.60 10.60 10.56 -
Apr 18, 2024 10.60 10.60 10.60 10.60 10.56 -
Apr 17, 2024 10.60 10.60 10.60 10.60 10.56 -
Apr 16, 2024 10.60 10.60 10.60 10.60 10.56 4,121
Apr 15, 2024 10.87 10.87 10.87 10.87 10.83 -
Apr 12, 2024 10.87 10.87 10.87 10.87 10.83 325
Apr 11, 2024 0.16 Dividend
Apr 11, 2024 11.35 11.35 11.35 11.35 11.31 -
Apr 10, 2024 11.35 11.35 11.35 11.35 11.14 -
Apr 9, 2024 11.35 11.35 11.35 11.35 11.14 -
Apr 8, 2024 11.35 11.35 11.35 11.35 11.14 -
Apr 5, 2024 11.35 11.35 11.35 11.35 11.14 100
Apr 4, 2024 11.11 11.11 11.11 11.11 10.91 -
Apr 3, 2024 11.11 11.11 11.11 11.11 10.91 -
Apr 2, 2024 11.11 11.11 11.11 11.11 10.91 3,000
Apr 1, 2024 11.90 11.90 11.90 11.90 11.68 1,083
Mar 28, 2024 11.05 11.05 11.05 11.05 10.85 350
Mar 27, 2024 11.56 11.56 11.56 11.56 11.35 941
Mar 26, 2024 10.80 10.80 10.80 10.80 10.60 -
Mar 25, 2024 10.80 10.80 10.80 10.80 10.60 -
Mar 22, 2024 10.80 10.80 10.80 10.80 10.60 1,261
Mar 21, 2024 11.05 11.05 11.05 11.05 10.85 -
Mar 20, 2024 11.05 11.05 11.05 11.05 10.85 753
Mar 19, 2024 11.15 11.15 11.15 11.15 10.95 -
Mar 18, 2024 11.15 11.15 11.15 11.15 10.95 245
Mar 15, 2024 11.23 11.23 11.23 11.23 11.02 -
Mar 14, 2024 11.23 11.23 11.23 11.23 11.02 150
Mar 13, 2024 11.30 11.30 11.30 11.30 11.09 -
Mar 12, 2024 11.30 11.30 11.30 11.30 11.09 1,100
Mar 11, 2024 11.02 11.02 11.02 11.02 10.82 10,432
Mar 8, 2024 10.80 10.80 10.80 10.80 10.60 261
Mar 7, 2024 11.20 11.20 11.20 11.20 11.00 1,006
Mar 6, 2024 10.78 10.78 10.78 10.78 10.58 423
Mar 5, 2024 10.60 10.60 10.60 10.60 10.41 -
Mar 4, 2024 10.60 10.60 10.60 10.60 10.41 358
Mar 1, 2024 9.52 9.52 9.52 9.52 9.35 -
Feb 29, 2024 9.52 9.52 9.52 9.52 9.35 -
Feb 28, 2024 9.52 9.52 9.52 9.52 9.35 1,470
Feb 27, 2024 9.92 9.92 9.92 9.92 9.74 -
Feb 26, 2024 9.92 9.92 9.92 9.92 9.74 -
Feb 23, 2024 9.92 9.92 9.92 9.92 9.74 -
Feb 22, 2024 9.92 9.92 9.92 9.92 9.74 -
Feb 21, 2024 9.92 9.92 9.92 9.92 9.74 -
Feb 20, 2024 9.92 9.92 9.92 9.92 9.74 109
Feb 16, 2024 10.12 10.12 10.12 10.12 9.94 -
Feb 15, 2024 10.12 10.12 10.12 10.12 9.94 -
Feb 14, 2024 10.12 10.12 10.12 10.12 9.94 -
Feb 13, 2024 10.12 10.12 10.12 10.12 9.94 -
Feb 12, 2024 10.12 10.12 10.12 10.12 9.94 12,085
Feb 9, 2024 9.68 9.68 9.68 9.68 9.50 688
Feb 8, 2024 9.64 9.64 9.64 9.64 9.46 -
Feb 7, 2024 9.64 9.64 9.64 9.64 9.46 868
Feb 6, 2024 9.91 10.11 9.91 10.11 9.93 8,602
Feb 5, 2024 9.89 9.89 9.89 9.89 9.71 321
Feb 2, 2024 10.18 10.18 10.18 10.18 10.00 -
Feb 1, 2024 10.18 10.18 10.18 10.18 10.00 36,300
Jan 31, 2024 10.03 10.03 10.03 10.03 9.85 -
Jan 30, 2024 10.03 10.03 10.03 10.03 9.85 -
Jan 29, 2024 10.30 10.30 10.03 10.03 9.85 703
Jan 26, 2024 10.30 10.30 10.30 10.30 10.11 -
Jan 25, 2024 9.99 10.35 9.99 10.30 10.11 5,124
Jan 24, 2024 9.99 9.99 9.99 9.99 9.81 -
Jan 23, 2024 9.99 9.99 9.99 9.99 9.81 98,200
Jan 22, 2024 9.98 9.98 9.98 9.98 9.80 422
Jan 19, 2024 9.81 9.81 9.81 9.81 9.63 36,000
Jan 18, 2024 9.75 9.75 9.75 9.75 9.57 -
Jan 17, 2024 9.80 9.80 9.75 9.75 9.57 2,420
Jan 16, 2024 9.55 9.55 9.55 9.55 9.38 -
Jan 12, 2024 9.55 9.55 9.55 9.55 9.38 -
Jan 11, 2024 9.55 9.55 9.55 9.55 9.38 2,180
Jan 10, 2024 9.65 9.66 9.65 9.66 9.48 853
Jan 9, 2024 9.91 9.91 9.91 9.91 9.73 327
Jan 8, 2024 10.69 10.69 10.69 10.69 10.49 -
Jan 5, 2024 10.69 10.69 10.69 10.69 10.49 -
Jan 4, 2024 10.69 10.69 10.69 10.69 10.49 -
Jan 3, 2024 10.69 10.69 10.69 10.69 10.49 -
Jan 2, 2024 10.69 10.69 10.69 10.69 10.49 -
Dec 29, 2023 10.69 10.69 10.69 10.69 10.49 -
Dec 28, 2023 10.69 10.69 10.69 10.69 10.49 -
Dec 27, 2023 10.69 10.69 10.69 10.69 10.49 191
Dec 26, 2023 10.63 10.63 10.63 10.63 10.44 -
Dec 22, 2023 10.50 10.63 10.50 10.63 10.44 798
Dec 21, 2023 10.10 10.10 10.10 10.10 9.92 -
Dec 20, 2023 10.10 10.10 10.10 10.10 9.92 144
Dec 19, 2023 10.23 10.23 10.23 10.23 10.04 -
Dec 18, 2023 10.23 10.23 10.23 10.23 10.04 1,202
Dec 15, 2023 9.70 9.70 9.70 9.70 9.52 -
Dec 14, 2023 9.70 9.70 9.70 9.70 9.52 -
Dec 13, 2023 9.70 9.70 9.70 9.70 9.52 -
Dec 12, 2023 9.70 9.70 9.70 9.70 9.52 -
Dec 11, 2023 9.70 9.70 9.70 9.70 9.52 330
Dec 8, 2023 9.23 9.23 9.23 9.23 9.06 -
Dec 7, 2023 9.23 9.23 9.23 9.23 9.06 -
Dec 6, 2023 9.23 9.23 9.23 9.23 9.06 1,481
Dec 5, 2023 8.79 8.79 8.79 8.79 8.63 -
Dec 4, 2023 8.79 8.79 8.79 8.79 8.63 -
Dec 1, 2023 8.79 8.79 8.79 8.79 8.63 -
Nov 30, 2023 8.79 8.79 8.79 8.79 8.63 -
Nov 29, 2023 8.79 8.79 8.79 8.79 8.63 -
Nov 28, 2023 8.79 8.79 8.79 8.79 8.63 199
Nov 27, 2023 8.60 8.60 8.60 8.60 8.45 -
Nov 24, 2023 8.60 8.60 8.60 8.60 8.45 -
Nov 22, 2023 8.60 8.60 8.60 8.60 8.45 -
Nov 21, 2023 8.60 8.60 8.60 8.60 8.45 270
Nov 20, 2023 8.50 8.50 8.50 8.50 8.35 -
Nov 17, 2023 8.50 8.50 8.50 8.50 8.35 -
Nov 16, 2023 8.50 8.50 8.50 8.50 8.35 -
Nov 15, 2023 8.50 8.50 8.50 8.50 8.35 3,450
Nov 14, 2023 8.30 8.30 8.30 8.30 8.15 150
Nov 13, 2023 7.56 7.56 7.56 7.56 7.42 -
Nov 10, 2023 7.56 7.57 7.56 7.56 7.42 1,124
Nov 9, 2023 7.60 7.60 7.60 7.60 7.46 -
Nov 8, 2023 7.81 7.81 7.60 7.60 7.46 5,538
Nov 7, 2023 7.77 7.77 7.77 7.77 7.63 -
Nov 6, 2023 7.77 7.77 7.77 7.77 7.63 -
Nov 3, 2023 7.77 7.77 7.77 7.77 7.63 -
Nov 2, 2023 7.77 7.77 7.77 7.77 7.63 -