Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
25/04/2013 35.41p 35.41p 33.96p 34.62p 14149
24/04/2013 36.20p 37.14p 33.96p 35.41p 16715
23/04/2013 35.41p 37.77p 34.31p 36.20p 58895
22/04/2013 35.41p 37.77p 34.31p 35.41p 57372
19/04/2013 33.84p 37.77p 32.74p 35.41p 19544
18/04/2013 34.62p 36.26p 32.70p 34.62p 48488
17/04/2013 35.41p 37.77p 34.62p 34.62p 46327
16/04/2013 28.33p 35.41p 27.70p 35.41p 118137
15/04/2013 28.33p 30.85p 27.07p 28.33p 93792
12/04/2013 28.33p 29.90p 27.07p 28.33p 23331
11/04/2013 28.33p 29.59p 26.76p 28.33p 48395
10/04/2013 29.12p 29.53p 27.64p 28.33p 12563
09/04/2013 29.12p 31.48p 27.64p 29.12p 16141
08/04/2013 29.12p 31.48p 27.38p 31.48p 34315
05/04/2013 28.33p 29.90p 26.76p 29.90p 203055
04/04/2013 29.12p 29.12p 26.76p 28.33p 53481
03/04/2013 29.90p 31.48p 26.94p 29.12p 54514
02/04/2013 30.69p 32.23p 28.96p 29.90p 28566
28/03/2013 30.69p 32.11p 28.33p 30.69p 206743
27/03/2013 30.69p 32.04p 28.33p 30.69p 22678
26/03/2013 29.90p 32.11p 28.83p 29.90p 77686
25/03/2013 34.62p 34.62p 29.90p 29.90p 51098
22/03/2013 35.41p 35.41p 33.05p 34.62p 65107
21/03/2013 35.41p 35.88p 33.74p 33.74p 78030
20/03/2013 36.20p 36.51p 34.71p 35.41p 80751
19/03/2013 36.20p 36.83p 34.94p 36.20p 56001
18/03/2013 35.41p 36.20p 33.84p 35.41p 53412
15/03/2013 29.12p 37.77p 29.12p 35.41p 302914
14/03/2013 25.18p 29.90p 23.67p 29.12p 157713
13/03/2013 24.39p 26.44p 22.98p 23.67p 117558
12/03/2013 27.54p 27.86p 21.73p 24.39p 220947
11/03/2013 26.19p 28.35p 25.81p 27.86p 49456
08/03/2013 27.70p 28.33p 25.24p 27.26p 120124
07/03/2013 29.71p 29.76p 26.13p 26.76p 178183
06/03/2013 30.85p 31.41p 27.38p 28.99p 119329
05/03/2013 30.85p 31.48p 26.91p 29.90p 159742
04/03/2013 31.48p 33.37p 27.04p 29.75p 155726
01/03/2013 32.74p 33.94p 32.11p 32.74p 111625
28/02/2013 32.92p 33.99p 32.11p 32.80p 72794
27/02/2013 31.60p 33.24p 31.48p 33.18p 69693
26/02/2013 34.69p 35.31p 31.48p 31.48p 323336
25/02/2013 37.77p 38.35p 34.94p 35.25p 186150
22/02/2013 35.88p 40.07p 35.88p 40.04p 15118
21/02/2013 35.95p 40.92p 35.95p 39.98p 22835
20/02/2013 38.40p 41.23p 37.12p 40.92p 22368
19/02/2013 38.40p 44.07p 38.09p 40.92p 10388
18/02/2013 38.46p 39.03p 37.39p 38.09p 56787
15/02/2013 37.77p 38.89p 36.20p 38.09p 66828
14/02/2013 37.39p 39.20p 37.39p 38.31p 29742
13/02/2013 38.59p 39.22p 38.59p 38.97p 12267
12/02/2013 39.60p 39.60p 38.04p 39.03p 49351
11/02/2013 39.16p 40.79p 38.40p 39.16p 28443
08/02/2013 37.21p 42.18p 37.14p 40.79p 38592
07/02/2013 39.03p 40.98p 37.71p 39.16p 72054
06/02/2013 39.03p 40.77p 38.40p 38.40p 61093
05/02/2013 40.92p 42.18p 37.85p 39.03p 112010
04/02/2013 41.55p 42.37p 40.92p 42.18p 14765
01/02/2013 41.23p 42.18p 40.92p 40.92p 44976
31/01/2013 41.61p 42.37p 41.55p 41.55p 23929
30/01/2013 42.81p 43.44p 41.23p 41.23p 75135
29/01/2013 41.93p 44.26p 41.86p 43.06p 30782
28/01/2013 42.81p 44.47p 42.81p 42.81p 14749
25/01/2013 43.00p 44.87p 43.00p 44.22p 24729
24/01/2013 41.55p 44.70p 41.55p 42.81p 55645
23/01/2013 43.50p 45.26p 41.55p 42.81p 40634
22/01/2013 42.93p 45.64p 42.81p 43.44p 97947
21/01/2013 43.44p 44.89p 43.44p 44.07p 113350
18/01/2013 41.86p 45.33p 41.86p 44.07p 63053
17/01/2013 44.70p 45.33p 42.18p 42.18p 59234
16/01/2013 44.13p 44.83p 44.07p 44.07p 67761
15/01/2013 42.81p 43.61p 40.92p 43.44p 79052
14/01/2013 43.44p 44.91p 41.55p 44.07p 111370
11/01/2013 41.74p 43.75p 41.74p 42.84p 33758
10/01/2013 43.60p 45.64p 42.34p 43.75p 45231
09/01/2013 42.25p 44.07p 41.86p 44.07p 32063
08/01/2013 43.12p 44.07p 41.55p 41.86p 49500
07/01/2013 43.19p 44.38p 43.19p 43.56p 27666
04/01/2013 44.07p 45.33p 42.18p 44.41p 77948
03/01/2013 45.64p 45.64p 41.05p 44.22p 90999
02/01/2013 41.05p 43.28p 40.98p 43.28p 64529
31/12/2012 44.07p 44.07p 40.97p 42.49p 39755
28/12/2012 42.49p 44.89p 41.42p 42.49p 78941
27/12/2012 44.13p 46.34p 42.77p 44.70p 36366
24/12/2012 43.44p 45.64p 42.81p 44.89p 26150
21/12/2012 44.70p 46.20p 42.81p 43.12p 76372
20/12/2012 44.00p 44.26p 41.86p 43.44p 103686
19/12/2012 43.44p 44.70p 40.92p 42.97p 116368
18/12/2012 44.07p 45.77p 39.58p 40.45p 280453
17/12/2012 45.96p 46.59p 43.69p 46.30p 58887
14/12/2012 45.64p 47.97p 44.07p 47.97p 68018
13/12/2012 50.24p 50.36p 44.07p 45.33p 143714
12/12/2012 50.36p 53.83p 43.50p 48.73p 211225
11/12/2012 58.23p 61.10p 47.84p 51.62p 953884
10/12/2012 47.22p 59.30p 43.41p 55.71p 1360924
07/12/2012 40.92p 47.22p 37.67p 45.64p 393068
06/12/2012 34.62p 38.81p 34.62p 38.09p 90960
05/12/2012 36.20p 37.96p 32.48p 35.57p 252422
04/12/2012 32.67p 35.57p 32.67p 33.99p 474010
03/12/2012 31.48p 32.74p 30.22p 30.22p 92240
30/11/2012 31.48p 33.05p 29.90p 32.07p 70506
29/11/2012 32.11p 32.92p 31.48p 32.26p 64540
28/11/2012 31.48p 32.61p 29.90p 29.90p 25963
27/11/2012 32.92p 33.05p 29.90p 32.23p 58756
26/11/2012 31.60p 33.05p 29.90p 30.15p 303357
23/11/2012 28.58p 32.74p 28.52p 28.77p 33810
22/11/2012 32.74p 32.74p 30.22p 30.69p 39914
21/11/2012 32.74p 32.74p 30.22p 30.69p 23745
20/11/2012 32.92p 32.92p 30.72p 31.51p 43246
19/11/2012 33.05p 33.68p 32.11p 32.26p 90141
16/11/2012 32.99p 34.15p 31.79p 33.05p 270837
15/11/2012 29.84p 32.80p 29.30p 32.07p 222359
14/11/2012 28.01p 30.15p 28.01p 29.27p 66911
13/11/2012 28.33p 29.97p 28.33p 29.81p 167660
12/11/2012 27.07p 29.71p 27.07p 27.70p 111081
09/11/2012 26.63p 29.12p 26.63p 28.30p 100383
08/11/2012 26.13p 31.10p 25.24p 27.07p 258296
07/11/2012 26.82p 30.09p 26.13p 26.50p 320600
06/11/2012 33.05p 33.05p 27.70p 28.33p 318796
05/11/2012 39.72p 40.47p 28.33p 30.22p 1261941
02/11/2012 41.74p 43.88p 39.66p 39.66p 56034
01/11/2012 40.86p 43.69p 39.72p 39.72p 49083
31/10/2012 41.86p 44.07p 39.72p 41.71p 34450
30/10/2012 41.23p 43.04p 40.86p 40.86p 27424
29/10/2012 42.18p 42.87p 41.80p 41.80p 25743
26/10/2012 39.72p 42.75p 39.66p 41.20p 33218
25/10/2012 41.55p 42.81p 39.66p 39.66p 46202
24/10/2012 42.24p 44.46p 41.55p 42.75p 27037
23/10/2012 43.44p 44.07p 40.98p 42.81p 48298
22/10/2012 42.18p 46.27p 41.75p 42.24p 126136
19/10/2012 40.92p 45.52p 40.92p 41.55p 193826
18/10/2012 40.92p 48.54p 40.92p 42.18p 53368
17/10/2012 42.56p 44.07p 40.92p 40.92p 45714
16/10/2012 42.56p 45.86p 40.92p 40.92p 51172
15/10/2012 42.75p 46.90p 42.49p 42.93p 74446
12/10/2012 43.75p 43.88p 40.92p 43.25p 174208
11/10/2012 43.31p 44.00p 42.24p 42.75p 46801
10/10/2012 45.33p 47.22p 43.19p 43.75p 17580
09/10/2012 42.81p 45.26p 42.78p 43.44p 48152
08/10/2012 44.38p 45.55p 43.31p 44.07p 32501
05/10/2012 46.27p 46.27p 42.81p 42.81p 79685
04/10/2012 46.27p 47.97p 44.07p 44.38p 79700
03/10/2012 44.70p 49.10p 44.70p 47.84p 42851
02/10/2012 42.49p 51.94p 42.49p 48.76p 201591
01/10/2012 44.07p 45.42p 43.44p 44.67p 210177
28/09/2012 43.56p 45.26p 42.49p 42.49p 79647
27/09/2012 43.44p 45.01p 40.98p 45.01p 68008
26/09/2012 44.07p 45.33p 41.71p 43.53p 137379
25/09/2012 42.81p 45.33p 42.81p 43.44p 37620
24/09/2012 42.56p 46.27p 41.44p 44.07p 179955
21/09/2012 43.12p 44.07p 42.81p 42.81p 71365
20/09/2012 41.55p 44.38p 41.23p 42.56p 60395
19/09/2012 44.07p 45.70p 41.55p 43.12p 124495
18/09/2012 42.81p 43.69p 40.92p 42.49p 78764
17/09/2012 40.92p 45.01p 40.92p 43.12p 127283
14/09/2012 47.15p 47.15p 42.81p 43.25p 172246
13/09/2012 46.65p 50.62p 36.07p 44.70p 376122
12/09/2012 47.40p 53.20p 45.64p 48.85p 478515
11/09/2012 44.63p 53.51p 41.55p 47.78p 1188219
10/09/2012 26.44p 44.70p 25.18p 41.39p 803158
07/09/2012 25.18p 26.76p 24.55p 25.18p 235198
06/09/2012 25.18p 26.44p 23.92p 23.92p 126236
05/09/2012 25.18p 25.50p 23.61p 24.33p 152455
04/09/2012 25.18p 25.50p 23.08p 23.92p 105356
03/09/2012 25.18p 27.32p 23.01p 23.61p 171836
31/08/2012 23.92p 26.10p 23.20p 24.05p 150185
30/08/2012 24.87p 25.18p 23.61p 23.92p 116258
29/08/2012 25.18p 27.38p 22.66p 23.73p 361640
28/08/2012 27.07p 29.59p 25.18p 25.68p 103154
24/08/2012 28.64p 31.48p 27.70p 28.20p 207285
23/08/2012 30.85p 32.74p 29.90p 29.90p 123486
22/08/2012 32.23p 34.67p 30.85p 30.85p 109160
21/08/2012 33.05p 34.62p 31.48p 32.74p 83664
20/08/2012 35.32p 35.38p 31.48p 32.23p 127769
17/08/2012 36.20p 36.54p 33.05p 33.05p 108045
16/08/2012 35.88p 37.41p 34.75p 34.75p 78300
15/08/2012 37.46p 37.46p 33.37p 35.32p 104478
14/08/2012 36.14p 37.77p 33.05p 34.62p 188592
13/08/2012 37.77p 39.66p 35.00p 35.00p 306328
10/08/2012 47.22p 47.22p 35.00p 37.14p 686402
09/08/2012 45.70p 50.93p 45.70p 47.22p 89933
08/08/2012 45.64p 49.22p 45.39p 47.22p 43227
07/08/2012 46.71p 50.99p 45.33p 45.64p 143857
06/08/2012 49.36p 52.25p 44.45p 44.63p 161261
03/08/2012 53.20p 53.20p 49.10p 50.36p 39116
02/08/2012 52.88p 53.32p 49.36p 49.36p 79166
01/08/2012 53.51p 54.45p 51.87p 53.20p 58268
31/07/2012 52.88p 54.14p 52.25p 52.88p 11885
30/07/2012 52.88p 55.27p 52.88p 53.51p 32284
27/07/2012 55.08p 55.08p 51.31p 51.62p 89007
26/07/2012 55.40p 55.40p 51.81p 52.88p 15042
25/07/2012 55.08p 55.15p 52.88p 55.08p 27277
24/07/2012 52.63p 56.66p 52.63p 54.45p 16633
23/07/2012 52.88p 54.58p 51.24p 51.94p 19490
20/07/2012 53.01p 53.83p 52.09p 52.57p 56448
19/07/2012 52.25p 54.58p 51.31p 52.88p 26783
18/07/2012 53.20p 55.68p 52.19p 53.01p 83864
17/07/2012 52.57p 55.36p 51.31p 52.25p 173113
16/07/2012 53.26p 55.65p 53.20p 53.20p 67331
13/07/2012 53.51p 54.14p 52.25p 52.57p 48046
12/07/2012 53.89p 55.40p 52.25p 53.20p 81008

*Close Price adjusted for both dividends and splits