Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
21/11/2014 54.25p 65.00p 65.00p 54.25p 0
20/11/2014 54.25p 65.00p 65.00p 54.25p 0
19/11/2014 54.25p 65.00p 54.25p 54.25p 0
18/11/2014 54.25p 65.00p 54.25p 54.25p 0
17/11/2014 54.25p 54.25p 53.80p 54.25p 14362
14/11/2014 53.80p 54.25p 53.80p 54.25p 8853
13/11/2014 54.25p 55.00p 53.50p 54.25p 20815
12/11/2014 54.25p 54.80p 53.50p 54.25p 42566
11/11/2014 54.75p 54.80p 53.69p 54.25p 16758
10/11/2014 54.75p 55.20p 53.81p 54.75p 18519
07/11/2014 54.75p 55.20p 53.81p 54.75p 159421
06/11/2014 54.75p 55.30p 53.80p 54.75p 11210
05/11/2014 54.50p 55.50p 54.50p 54.75p 105622
04/11/2014 56.25p 56.50p 53.60p 54.50p 137495
03/11/2014 55.50p 56.90p 55.50p 56.25p 106308
31/10/2014 55.50p 55.90p 55.50p 55.50p 25370
30/10/2014 56.00p 57.00p 55.50p 55.50p 4093
29/10/2014 56.00p 56.50p 55.61p 56.00p 3982
28/10/2014 56.00p 56.00p 55.51p 56.00p 11190
27/10/2014 55.25p 56.50p 55.25p 56.00p 16876
24/10/2014 56.25p 56.25p 55.00p 55.25p 23504
23/10/2014 56.25p 56.50p 55.51p 56.25p 4217
22/10/2014 56.25p 56.50p 55.51p 56.25p 1828
21/10/2014 56.25p 56.25p 55.51p 56.25p 1395
20/10/2014 56.25p 56.50p 55.51p 56.25p 19630
17/10/2014 57.25p 57.25p 55.50p 56.25p 14187
16/10/2014 57.25p 57.40p 56.65p 57.25p 21348
15/10/2014 58.25p 58.50p 57.25p 57.25p 77818
14/10/2014 58.25p 59.50p 57.70p 58.25p 67555
13/10/2014 59.00p 59.80p 58.20p 58.25p 3260
10/10/2014 59.25p 59.25p 58.00p 59.00p 2592
09/10/2014 59.00p 60.30p 58.35p 59.25p 21493
08/10/2014 60.75p 60.75p 58.80p 59.00p 87393
07/10/2014 60.75p 60.75p 60.71p 60.75p 2565
06/10/2014 60.75p 60.75p 60.69p 60.75p 1681
03/10/2014 60.75p 60.75p 60.67p 60.75p 2725
02/10/2014 60.75p 60.90p 60.66p 60.75p 24391
01/10/2014 60.75p 60.90p 60.50p 60.75p 45286
30/09/2014 60.75p 60.90p 60.61p 60.75p 1609
29/09/2014 60.75p 61.00p 60.57p 60.75p 33920
26/09/2014 60.75p 60.90p 60.50p 60.75p 56757
25/09/2014 61.00p 61.00p 60.50p 60.75p 26147
24/09/2014 61.00p 61.20p 60.65p 61.00p 24194
23/09/2014 62.25p 62.25p 60.60p 61.00p 18887
22/09/2014 62.25p 62.50p 61.50p 62.25p 30418
19/09/2014 61.75p 62.25p 61.20p 62.25p 26755
18/09/2014 61.75p 61.80p 61.10p 61.75p 24369
17/09/2014 61.00p 62.00p 61.00p 61.75p 22845
16/09/2014 61.25p 61.90p 60.50p 61.00p 61738
15/09/2014 61.25p 62.28p 60.65p 61.25p 70046
12/09/2014 61.25p 61.70p 60.00p 61.25p 4338
11/09/2014 62.25p 62.25p 61.10p 61.25p 50885
10/09/2014 62.25p 62.90p 61.50p 62.25p 9613
09/09/2014 62.25p 62.90p 61.25p 62.25p 6956
08/09/2014 63.25p 63.25p 61.45p 62.25p 4155
05/09/2014 63.25p 63.50p 62.60p 63.25p 12039
04/09/2014 62.75p 63.25p 62.75p 63.25p 4267
03/09/2014 62.75p 62.95p 62.50p 62.75p 3145
02/09/2014 63.50p 63.90p 62.50p 62.75p 13424
01/09/2014 63.75p 63.75p 63.13p 63.50p 12482
29/08/2014 64.00p 64.50p 63.10p 63.75p 23722
28/08/2014 64.00p 64.00p 63.45p 64.00p 2525
27/08/2014 64.00p 64.00p 63.45p 64.00p 13670
26/08/2014 64.50p 65.30p 64.00p 64.00p 29368
22/08/2014 64.50p 64.50p 64.10p 64.50p 2470
21/08/2014 64.50p 64.50p 64.10p 64.50p 2183
20/08/2014 65.00p 65.00p 64.10p 64.50p 9641
19/08/2014 64.75p 65.98p 64.15p 65.00p 31763
18/08/2014 64.75p 65.50p 64.13p 64.75p 4277
15/08/2014 64.75p 65.90p 64.50p 64.75p 34602
14/08/2014 64.25p 65.90p 64.25p 64.75p 10715
13/08/2014 60.50p 65.00p 60.50p 64.00p 43416
12/08/2014 60.50p 60.99p 60.00p 60.50p 5081
11/08/2014 60.50p 60.50p 60.20p 60.50p 8620
08/08/2014 60.50p 60.99p 60.20p 60.50p 10246
07/08/2014 60.50p 60.99p 60.00p 60.50p 10583
06/08/2014 60.50p 60.99p 60.20p 60.50p 15727
05/08/2014 60.50p 60.99p 60.20p 60.50p 18112
04/08/2014 60.50p 60.99p 60.20p 60.50p 4379
01/08/2014 60.50p 60.50p 60.20p 60.50p 1019
31/07/2014 60.50p 60.50p 60.20p 60.50p 0
30/07/2014 60.50p 60.50p 60.20p 60.50p 14459
29/07/2014 60.50p 61.00p 60.00p 60.50p 157923
28/07/2014 60.50p 61.00p 60.20p 60.50p 2170
25/07/2014 60.50p 61.00p 60.50p 60.50p 15000
24/07/2014 60.50p 61.00p 60.20p 60.50p 76958
23/07/2014 60.50p 61.00p 60.20p 60.50p 7389
22/07/2014 60.50p 60.50p 60.20p 60.50p 4800
21/07/2014 60.50p 61.00p 60.20p 60.50p 3102
18/07/2014 60.50p 60.50p 60.20p 60.50p 7155
17/07/2014 61.25p 61.25p 60.20p 60.50p 16160
16/07/2014 61.25p 61.25p 60.10p 61.25p 2610
15/07/2014 61.25p 61.25p 60.10p 61.25p 2153
14/07/2014 61.25p 61.50p 60.10p 61.25p 29916
11/07/2014 61.25p 61.25p 60.10p 61.25p 10606
10/07/2014 61.25p 61.67p 60.10p 61.25p 23255
09/07/2014 61.25p 61.74p 60.10p 61.25p 11453
08/07/2014 61.25p 61.79p 60.10p 61.25p 27699
07/07/2014 61.25p 61.80p 60.10p 61.25p 21850
04/07/2014 61.25p 61.80p 60.10p 61.25p 20694
03/07/2014 61.25p 61.25p 60.00p 61.25p 2455
02/07/2014 61.25p 61.80p 60.10p 61.25p 19291
01/07/2014 61.25p 61.90p 60.10p 61.25p 38174
30/06/2014 61.25p 61.25p 60.10p 61.25p 4966
27/06/2014 61.25p 61.90p 60.10p 61.25p 9193
26/06/2014 61.25p 62.00p 60.10p 61.25p 7924
25/06/2014 61.25p 62.00p 60.10p 61.25p 30431
24/06/2014 61.25p 62.00p 60.10p 61.25p 16984
23/06/2014 61.25p 62.00p 60.10p 61.25p 68029
20/06/2014 62.50p 62.50p 60.10p 61.25p 29853
19/06/2014 62.50p 62.50p 60.70p 62.50p 92970
18/06/2014 61.25p 62.50p 60.70p 62.50p 66258
17/06/2014 61.25p 62.00p 61.10p 61.25p 70591
16/06/2014 61.25p 61.25p 61.00p 61.25p 46357
13/06/2014 61.25p 62.50p 60.00p 61.25p 61396
12/06/2014 61.25p 62.50p 60.00p 61.25p 78041
11/06/2014 61.25p 62.00p 60.82p 61.25p 95471
10/06/2014 62.50p 63.50p 60.82p 62.50p 50484
09/06/2014 62.50p 62.50p 60.82p 62.50p 37150
06/06/2014 62.50p 62.50p 60.82p 62.50p 13148
05/06/2014 62.50p 62.50p 60.82p 62.50p 24404
04/06/2014 62.50p 62.50p 60.82p 62.50p 17717
03/06/2014 62.50p 62.50p 60.82p 62.50p 4220
02/06/2014 62.50p 62.50p 60.82p 62.50p 36046
30/05/2014 62.50p 62.50p 60.75p 62.50p 9006
29/05/2014 62.50p 62.90p 60.76p 62.50p 16366
28/05/2014 62.50p 62.90p 60.76p 62.50p 2905
27/05/2014 62.50p 62.90p 60.76p 62.50p 14948
23/05/2014 62.50p 63.00p 60.75p 62.50p 20661
22/05/2014 62.50p 62.50p 60.65p 62.50p 34112
21/05/2014 62.50p 62.50p 60.61p 62.50p 6058
20/05/2014 62.50p 62.50p 60.51p 62.50p 48859
19/05/2014 61.25p 63.50p 60.51p 62.50p 30337
16/05/2014 61.25p 62.50p 60.50p 61.25p 12558
15/05/2014 61.25p 62.50p 60.50p 61.25p 44874
14/05/2014 63.75p 63.75p 60.50p 61.25p 36157
13/05/2014 63.75p 63.75p 62.60p 63.75p 5559
12/05/2014 63.75p 63.75p 62.60p 63.75p 16887
09/05/2014 63.75p 63.75p 62.60p 63.75p 36870
08/05/2014 63.75p 63.75p 62.60p 63.75p 26205
07/05/2014 63.75p 63.75p 62.60p 63.75p 29912
06/05/2014 62.50p 63.75p 61.25p 63.75p 81781
02/05/2014 61.25p 62.50p 61.25p 62.50p 31048
01/05/2014 62.50p 62.50p 61.25p 61.25p 34255
30/04/2014 62.50p 63.40p 62.11p 62.50p 7160
29/04/2014 62.50p 63.40p 62.10p 62.50p 28113
28/04/2014 62.50p 63.40p 62.10p 62.50p 22685
25/04/2014 63.75p 63.75p 61.60p 62.50p 54973
24/04/2014 63.75p 63.75p 62.50p 63.75p 33143
23/04/2014 63.75p 63.75p 62.50p 63.75p 38986
22/04/2014 63.75p 63.75p 62.00p 63.75p 78666
17/04/2014 63.75p 63.75p 62.50p 63.75p 7797
16/04/2014 63.75p 63.75p 62.50p 63.75p 6734
15/04/2014 63.75p 63.75p 62.50p 63.75p 14643
14/04/2014 63.75p 63.75p 62.50p 63.75p 27413
11/04/2014 63.75p 63.75p 62.50p 63.75p 55773
10/04/2014 63.75p 63.75p 62.50p 63.75p 34583
09/04/2014 63.75p 63.90p 62.50p 63.75p 2872
08/04/2014 62.50p 64.00p 62.00p 63.75p 123600
07/04/2014 61.25p 64.00p 61.25p 62.50p 148712
04/04/2014 61.25p 62.50p 61.00p 61.25p 56704
03/04/2014 63.75p 64.50p 61.70p 62.50p 150206
02/04/2014 63.75p 64.50p 62.50p 63.75p 30786
01/04/2014 63.75p 64.90p 62.60p 63.75p 6286
31/03/2014 63.75p 64.90p 61.50p 63.75p 67802
28/03/2014 62.50p 64.58p 60.50p 63.75p 239486
27/03/2014 62.50p 64.00p 60.80p 62.50p 33680
26/03/2014 62.50p 64.10p 60.80p 62.50p 54476
25/03/2014 62.50p 64.00p 60.51p 62.50p 32164
24/03/2014 62.50p 64.00p 60.51p 62.50p 57267
21/03/2014 62.50p 62.50p 60.51p 62.50p 60644
20/03/2014 62.50p 64.00p 60.50p 62.50p 13649
19/03/2014 62.50p 64.00p 60.51p 62.50p 24126
18/03/2014 61.25p 62.50p 60.50p 62.50p 5498
17/03/2014 61.25p 62.50p 61.25p 61.25p 65632
14/03/2014 61.25p 61.70p 61.25p 61.25p 6604
13/03/2014 62.50p 64.00p 61.20p 61.25p 12319
12/03/2014 62.50p 64.00p 61.20p 62.50p 15731
11/03/2014 62.50p 64.50p 60.00p 62.50p 34141
10/03/2014 62.50p 64.50p 61.50p 62.50p 30087
07/03/2014 62.50p 64.50p 61.50p 62.50p 32342
06/03/2014 62.50p 64.50p 62.50p 62.50p 3441
05/03/2014 63.75p 64.50p 62.50p 62.50p 36377
04/03/2014 62.50p 64.50p 62.50p 63.75p 55356
03/03/2014 62.50p 64.00p 62.50p 62.50p 40943
28/02/2014 61.25p 65.41p 60.00p 62.50p 228703
27/02/2014 61.25p 61.25p 60.20p 61.25p 37161
26/02/2014 61.25p 61.25p 60.20p 61.25p 12277
25/02/2014 61.25p 61.25p 60.20p 61.25p 35459
24/02/2014 61.25p 61.25p 60.20p 61.25p 13236
21/02/2014 61.25p 61.25p 60.19p 61.25p 3139
20/02/2014 61.25p 61.25p 60.20p 61.25p 6624
19/02/2014 61.25p 61.25p 60.00p 61.25p 6763
18/02/2014 61.25p 61.25p 60.20p 61.25p 10174
17/02/2014 61.25p 61.25p 60.20p 61.25p 8805
14/02/2014 61.25p 61.25p 60.10p 61.25p 38478
13/02/2014 60.00p 61.25p 59.78p 61.25p 29014
12/02/2014 60.00p 60.00p 59.50p 60.00p 28187
11/02/2014 60.00p 61.00p 59.40p 60.00p 10876
10/02/2014 61.25p 61.25p 59.20p 60.00p 102039

*Close Price adjusted for both dividends and splits