Harworth Group (HWG) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harworth Group

Date Open High Low Close* Volume
09/09/2015 120.00p 122.50p 120.00p 120.00p 38138
08/09/2015 118.75p 121.50p 118.15p 120.00p 39090
07/09/2015 120.00p 121.25p 118.00p 118.75p 59659
04/09/2015 116.25p 122.50p 116.25p 120.00p 122117
03/09/2015 112.50p 117.50p 112.50p 117.50p 7329
02/09/2015 111.25p 112.50p 111.00p 112.50p 29663
01/09/2015 112.50p 112.90p 110.50p 111.25p 31085
28/08/2015 113.75p 118.50p 110.50p 112.50p 154073
27/08/2015 111.25p 111.50p 111.25p 111.25p 14936
26/08/2015 110.00p 111.95p 110.00p 111.25p 18658
25/08/2015 105.00p 112.00p 105.00p 110.00p 113157
24/08/2015 111.25p 111.47p 104.00p 105.00p 42432
21/08/2015 115.00p 115.00p 111.20p 112.50p 23376
20/08/2015 116.25p 116.25p 111.25p 115.00p 65485
19/08/2015 116.25p 116.97p 115.50p 116.25p 25418
18/08/2015 117.50p 118.75p 115.00p 115.00p 48422
17/08/2015 118.75p 119.90p 117.50p 117.50p 55772
14/08/2015 120.00p 121.00p 118.75p 120.00p 48926
13/08/2015 120.00p 122.50p 120.00p 120.00p 21951
12/08/2015 120.00p 121.20p 120.00p 120.00p 18250
11/08/2015 120.00p 121.20p 120.00p 120.00p 92932
10/08/2015 121.25p 122.00p 120.00p 120.00p 48077
07/08/2015 121.25p 122.10p 121.25p 121.25p 25627
06/08/2015 121.25p 121.50p 120.00p 121.25p 11703
05/08/2015 121.25p 121.25p 119.00p 121.25p 81271
04/08/2015 126.25p 126.25p 120.13p 121.25p 55737
03/08/2015 125.00p 126.25p 122.60p 126.25p 32705
31/07/2015 122.50p 124.50p 122.50p 123.75p 30142
30/07/2015 122.50p 123.50p 122.50p 122.50p 4179
29/07/2015 122.50p 125.00p 121.50p 125.00p 75240
28/07/2015 125.00p 126.50p 122.50p 122.50p 28173
27/07/2015 125.00p 127.50p 123.50p 123.75p 53631
24/07/2015 126.25p 127.12p 123.75p 125.00p 35284
23/07/2015 120.00p 126.25p 117.50p 126.25p 74078
22/07/2015 123.75p 124.70p 117.50p 120.00p 110980
21/07/2015 130.00p 130.00p 122.60p 123.75p 67751
20/07/2015 133.75p 135.55p 129.79p 130.00p 41323
17/07/2015 136.25p 136.70p 131.50p 133.75p 114259
16/07/2015 137.50p 140.00p 135.00p 136.25p 129379
15/07/2015 131.25p 139.00p 131.25p 137.50p 123458
14/07/2015 131.25p 132.50p 130.00p 130.00p 147954
13/07/2015 128.75p 132.00p 128.03p 131.25p 313905
10/07/2015 123.75p 130.00p 123.75p 130.00p 244721
09/07/2015 118.75p 125.00p 118.75p 123.75p 121030
08/07/2015 118.75p 120.00p 118.55p 118.75p 34370
07/07/2015 118.75p 119.60p 118.50p 118.75p 16865
06/07/2015 118.75p 119.60p 118.75p 118.75p 31656
03/07/2015 118.75p 119.60p 118.75p 118.75p 17825
02/07/2015 118.75p 118.75p 118.30p 118.75p 3422
01/07/2015 118.75p 120.10p 118.00p 118.75p 9781
30/06/2015 121.25p 121.90p 118.25p 118.75p 120336
29/06/2015 121.25p 122.20p 120.50p 121.25p 46491
26/06/2015 123.75p 125.00p 122.50p 122.50p 110934
25/06/2015 121.25p 125.00p 120.50p 125.00p 100221
24/06/2015 116.25p 123.15p 115.00p 121.25p 160388
23/06/2015 115.00p 117.50p 113.10p 117.50p 26864
22/06/2015 115.00p 115.00p 113.10p 115.00p 13648
19/06/2015 115.00p 115.00p 113.10p 115.00p 5856
18/06/2015 115.00p 115.00p 113.10p 115.00p 2902
17/06/2015 115.00p 115.00p 112.50p 115.00p 26079
16/06/2015 117.50p 117.50p 113.10p 115.00p 34978
15/06/2015 117.50p 117.50p 115.00p 117.50p 53274
12/06/2015 117.50p 117.50p 115.50p 117.50p 51524
11/06/2015 117.50p 118.50p 115.50p 117.50p 1382
10/06/2015 117.50p 118.50p 115.50p 117.50p 23530
09/06/2015 118.75p 119.20p 115.50p 117.50p 19978
08/06/2015 118.75p 119.20p 117.50p 118.75p 99044
05/06/2015 118.75p 119.40p 117.50p 118.75p 15471
04/06/2015 118.75p 119.70p 117.50p 118.75p 30514
03/06/2015 120.00p 120.70p 117.50p 118.75p 31317
02/06/2015 120.00p 121.40p 119.26p 120.00p 24358
01/06/2015 120.00p 121.49p 119.20p 120.00p 118445
29/05/2015 112.50p 122.50p 112.50p 120.00p 514048
28/05/2015 112.50p 114.50p 111.00p 112.50p 97948
27/05/2015 113.75p 115.00p 112.00p 112.50p 123526
26/05/2015 111.25p 115.00p 111.25p 113.75p 172906
22/05/2015 106.25p 112.50p 105.70p 112.50p 1283061
21/05/2015 106.25p 107.50p 105.50p 106.25p 46264
20/05/2015 106.25p 106.25p 104.10p 105.00p 152484
19/05/2015 106.25p 106.50p 103.50p 106.25p 439801
18/05/2015 105.00p 107.50p 104.50p 106.25p 131011
15/05/2015 103.75p 106.50p 103.30p 105.00p 49043
14/05/2015 105.00p 105.00p 103.28p 103.75p 28775
13/05/2015 105.00p 105.00p 104.05p 105.00p 42471
12/05/2015 105.00p 105.75p 103.95p 105.00p 61611
11/05/2015 105.00p 106.60p 103.80p 105.00p 44772
08/05/2015 101.25p 107.40p 101.25p 105.00p 280950
07/05/2015 101.25p 101.95p 100.10p 101.25p 41480
06/05/2015 102.50p 102.50p 100.00p 101.25p 77688
05/05/2015 106.25p 106.25p 101.50p 102.50p 47409
01/05/2015 107.50p 107.50p 100.00p 106.25p 1065649
30/04/2015 107.50p 109.14p 106.50p 107.50p 41125
29/04/2015 108.75p 109.40p 106.03p 107.50p 105101
28/04/2015 106.25p 112.50p 106.25p 108.75p 161767
27/04/2015 99.50p 107.50p 99.50p 106.25p 166629
24/04/2015 99.00p 100.00p 99.00p 99.50p 56111
23/04/2015 95.00p 99.95p 94.81p 99.00p 211477
22/04/2015 94.50p 95.50p 94.10p 95.00p 34769
21/04/2015 94.50p 95.50p 93.50p 94.50p 253929
20/04/2015 89.50p 95.50p 89.50p 94.50p 7938566
17/04/2015 88.50p 90.50p 88.50p 90.25p 256830
16/04/2015 87.50p 89.30p 87.00p 88.50p 34141
15/04/2015 87.00p 87.40p 86.63p 87.00p 131879
14/04/2015 86.75p 87.50p 86.50p 87.00p 333410
13/04/2015 87.00p 88.30p 86.72p 86.75p 48177
10/04/2015 86.75p 87.85p 86.65p 87.00p 140287
09/04/2015 88.00p 88.06p 86.60p 86.75p 65332
08/04/2015 88.50p 88.50p 87.50p 88.00p 66478
07/04/2015 87.50p 89.90p 87.50p 88.50p 226390
02/04/2015 87.75p 88.40p 86.50p 87.50p 49212
01/04/2015 88.00p 89.00p 87.50p 87.75p 64372
31/03/2015 86.75p 89.00p 86.75p 88.00p 170487
30/03/2015 85.75p 87.30p 85.00p 86.75p 81597
27/03/2015 84.00p 86.49p 84.00p 85.75p 50169
26/03/2015 83.25p 84.80p 83.25p 84.00p 161452
25/03/2015 83.25p 83.50p 80.00p 83.25p 1083838
24/03/2015 87.25p 88.00p 82.50p 83.25p 704484
23/03/2015 85.25p 87.50p 85.00p 87.25p 111477
20/03/2015 83.50p 86.35p 83.50p 85.25p 75606
19/03/2015 82.50p 84.00p 82.50p 83.50p 50900
18/03/2015 83.75p 83.75p 82.75p 82.75p 9782
17/03/2015 85.00p 85.25p 83.50p 83.75p 31921
16/03/2015 84.25p 85.50p 83.50p 85.00p 153815
13/03/2015 86.00p 86.00p 84.25p 84.25p 13150
12/03/2015 86.50p 87.40p 86.00p 86.00p 34404
11/03/2015 87.50p 87.75p 86.32p 86.50p 51654
10/03/2015 88.00p 89.00p 87.00p 87.50p 219061
09/03/2015 85.00p 88.50p 84.61p 88.00p 253797
06/03/2015 84.75p 85.28p 83.50p 85.00p 113726
05/03/2015 80.75p 86.40p 80.75p 84.75p 338142
04/03/2015 73.75p 82.40p 72.63p 80.75p 872454
03/03/2015 65.00p 65.00p 65.00p 54.25p 0
02/03/2015 65.00p 65.00p 65.00p 54.25p 0
27/02/2015 65.00p 65.00p 65.00p 54.25p 0
26/02/2015 65.00p 65.00p 65.00p 54.25p 0
25/02/2015 65.00p 65.00p 65.00p 54.25p 0
24/02/2015 65.00p 65.00p 65.00p 54.25p 0
23/02/2015 65.00p 65.00p 65.00p 54.25p 0
20/02/2015 65.00p 65.00p 65.00p 54.25p 0
19/02/2015 65.00p 65.00p 65.00p 54.25p 0
18/02/2015 65.00p 65.00p 65.00p 54.25p 0
17/02/2015 65.00p 65.00p 65.00p 54.25p 0
16/02/2015 65.00p 65.00p 65.00p 54.25p 0
13/02/2015 65.00p 65.00p 65.00p 54.25p 0
12/02/2015 65.00p 65.00p 65.00p 54.25p 0
11/02/2015 65.00p 65.00p 65.00p 54.25p 0
10/02/2015 65.00p 65.00p 65.00p 54.25p 0
09/02/2015 65.00p 65.00p 65.00p 54.25p 0
06/02/2015 65.00p 65.00p 65.00p 54.25p 0
05/02/2015 65.00p 65.00p 65.00p 54.25p 0
04/02/2015 65.00p 65.00p 65.00p 54.25p 0
03/02/2015 65.00p 65.00p 65.00p 54.25p 0
02/02/2015 65.00p 65.00p 65.00p 54.25p 0
30/01/2015 65.00p 65.00p 65.00p 54.25p 0
29/01/2015 65.00p 65.00p 65.00p 54.25p 0
28/01/2015 65.00p 65.00p 65.00p 54.25p 0
27/01/2015 65.00p 65.00p 65.00p 54.25p 0
26/01/2015 65.00p 65.00p 65.00p 54.25p 0
23/01/2015 65.00p 65.00p 65.00p 54.25p 0
22/01/2015 65.00p 65.00p 65.00p 54.25p 0
21/01/2015 65.00p 65.00p 65.00p 54.25p 0
20/01/2015 65.00p 65.00p 65.00p 54.25p 0
19/01/2015 65.00p 65.00p 65.00p 54.25p 0
16/01/2015 65.00p 65.00p 65.00p 54.25p 0
15/01/2015 65.00p 65.00p 65.00p 54.25p 0
14/01/2015 65.00p 65.00p 65.00p 54.25p 0
13/01/2015 65.00p 65.00p 65.00p 54.25p 0
12/01/2015 65.00p 65.00p 65.00p 54.25p 0
09/01/2015 65.00p 65.00p 65.00p 54.25p 0
08/01/2015 65.00p 65.00p 65.00p 54.25p 0
07/01/2015 65.00p 65.00p 65.00p 54.25p 0
06/01/2015 65.00p 65.00p 65.00p 54.25p 0
05/01/2015 65.00p 65.00p 65.00p 54.25p 0
02/01/2015 65.00p 65.00p 65.00p 54.25p 0
31/12/2014 65.00p 65.00p 65.00p 54.25p 0
30/12/2014 65.00p 65.00p 65.00p 54.25p 0
29/12/2014 65.00p 65.00p 65.00p 54.25p 0
24/12/2014 65.00p 65.00p 65.00p 54.25p 0
23/12/2014 65.00p 65.00p 65.00p 54.25p 0
22/12/2014 65.00p 65.00p 65.00p 54.25p 0
19/12/2014 65.00p 65.00p 65.00p 54.25p 0
18/12/2014 65.00p 65.00p 65.00p 54.25p 0
17/12/2014 65.00p 65.00p 65.00p 54.25p 0
16/12/2014 65.00p 65.00p 65.00p 54.25p 0
15/12/2014 65.00p 65.00p 65.00p 54.25p 0
12/12/2014 65.00p 65.00p 65.00p 54.25p 0
11/12/2014 54.25p 65.00p 65.00p 54.25p 0
10/12/2014 54.25p 65.00p 65.00p 54.25p 0
09/12/2014 54.25p 65.00p 65.00p 54.25p 0
08/12/2014 54.25p 65.00p 65.00p 54.25p 0
05/12/2014 54.25p 65.00p 65.00p 54.25p 0
04/12/2014 54.25p 65.00p 65.00p 54.25p 0
03/12/2014 54.25p 65.00p 65.00p 54.25p 0
02/12/2014 54.25p 65.00p 65.00p 54.25p 0
01/12/2014 54.25p 65.00p 65.00p 54.25p 0
28/11/2014 54.25p 65.00p 65.00p 54.25p 0
27/11/2014 54.25p 65.00p 65.00p 54.25p 0
26/11/2014 54.25p 65.00p 65.00p 54.25p 0
25/11/2014 54.25p 65.00p 65.00p 54.25p 0
24/11/2014 54.25p 65.00p 65.00p 54.25p 0

*Close Price adjusted for both dividends and splits