Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/09/2011 242.37p 242.37p 228.21p 229.78p 27183
22/09/2011 234.50p 242.66p 228.21p 228.21p 73872
21/09/2011 242.37p 245.52p 239.22p 239.22p 57733
20/09/2011 240.80p 249.92p 240.80p 243.94p 26702
19/09/2011 248.67p 251.11p 238.36p 245.52p 56355
16/09/2011 261.26p 261.26p 242.37p 247.09p 157813
15/09/2011 254.96p 261.26p 253.39p 261.26p 24536
14/09/2011 251.81p 260.31p 247.53p 251.81p 22536
13/09/2011 253.39p 254.16p 248.67p 253.39p 21311
12/09/2011 253.39p 254.16p 248.67p 248.67p 13741
09/09/2011 262.83p 263.84p 254.96p 259.68p 43468
08/09/2011 270.70p 275.64p 262.83p 264.40p 82832
07/09/2011 270.70p 277.62p 267.55p 269.13p 36008
06/09/2011 269.13p 284.86p 269.13p 270.70p 39244
05/09/2011 273.85p 276.99p 269.13p 269.13p 27141
02/09/2011 286.44p 287.22p 273.85p 275.42p 45307
01/09/2011 295.88p 301.23p 276.99p 278.57p 68435
31/08/2011 286.44p 302.18p 283.29p 295.88p 137120
30/08/2011 276.99p 300.16p 272.84p 295.88p 121703
26/08/2011 270.70p 273.85p 264.40p 273.85p 291433
25/08/2011 254.96p 267.55p 251.81p 267.55p 76333
24/08/2011 247.09p 254.96p 246.81p 254.96p 29423
23/08/2011 242.37p 253.39p 242.37p 245.52p 71073
22/08/2011 232.93p 245.52p 232.93p 242.37p 9029
19/08/2011 237.65p 245.52p 236.08p 245.52p 31195
18/08/2011 250.24p 250.55p 240.29p 248.67p 13156
17/08/2011 242.37p 250.24p 242.37p 250.24p 72564
16/08/2011 245.52p 248.67p 242.37p 248.67p 33935
15/08/2011 236.08p 247.09p 232.86p 247.09p 30713
12/08/2011 226.63p 236.08p 226.63p 236.08p 13594
11/08/2011 234.50p 234.50p 219.16p 226.63p 75912
10/08/2011 229.78p 234.82p 223.48p 232.93p 72017
09/08/2011 223.48p 232.93p 217.50p 228.21p 95812
08/08/2011 232.93p 234.50p 221.91p 225.06p 46940
05/08/2011 237.65p 248.67p 220.34p 231.35p 106135
04/08/2011 258.11p 258.11p 248.67p 248.67p 74751
03/08/2011 258.11p 261.26p 250.24p 258.11p 54384
02/08/2011 258.11p 265.98p 253.39p 258.11p 33883
01/08/2011 261.26p 261.26p 254.96p 254.96p 14506
29/07/2011 261.26p 261.89p 256.53p 259.68p 90713
28/07/2011 258.11p 262.83p 258.11p 261.26p 27362
27/07/2011 258.11p 263.46p 257.32p 261.26p 25360
26/07/2011 259.68p 264.40p 254.96p 264.40p 43266
25/07/2011 254.96p 261.57p 254.96p 256.53p 29911
22/07/2011 253.39p 260.63p 253.39p 254.96p 65460
21/07/2011 248.67p 263.65p 235.76p 256.53p 133418
20/07/2011 239.22p 253.83p 239.22p 253.39p 50218
19/07/2011 239.22p 245.52p 232.14p 245.52p 98115
18/07/2011 226.63p 240.80p 226.63p 237.65p 30056
15/07/2011 245.52p 245.52p 230.19p 240.80p 92174
14/07/2011 242.37p 245.52p 237.46p 243.94p 20191
13/07/2011 232.93p 242.37p 229.63p 242.37p 58631
12/07/2011 231.35p 237.02p 229.78p 232.93p 21564
11/07/2011 232.93p 242.37p 225.06p 232.93p 19726
08/07/2011 237.65p 239.22p 228.21p 232.93p 19797
07/07/2011 229.94p 237.33p 229.94p 232.93p 8452
06/07/2011 236.08p 236.08p 227.19p 232.93p 27686
05/07/2011 228.21p 239.22p 228.21p 232.93p 21213
04/07/2011 239.22p 241.74p 223.48p 239.22p 20889
01/07/2011 220.34p 242.37p 220.34p 242.37p 69413
30/06/2011 226.63p 231.66p 218.76p 226.63p 58588
29/06/2011 234.50p 236.55p 226.63p 226.63p 17817
28/06/2011 237.65p 243.13p 234.50p 234.50p 11660
27/06/2011 239.22p 243.94p 234.50p 234.50p 21052
24/06/2011 254.96p 254.96p 236.08p 237.65p 17372
23/06/2011 240.80p 241.43p 239.22p 239.22p 5935
22/06/2011 251.81p 251.84p 240.80p 240.80p 17043
21/06/2011 243.94p 250.24p 239.22p 239.22p 32711
20/06/2011 245.52p 249.45p 242.37p 242.37p 33915
17/06/2011 243.94p 250.86p 243.94p 250.24p 4699
16/06/2011 244.26p 244.26p 242.69p 243.94p 3201
15/06/2011 253.39p 256.38p 247.09p 248.67p 14027
14/06/2011 253.39p 256.53p 242.37p 256.53p 31305
13/06/2011 240.80p 250.67p 239.22p 242.37p 14371
10/06/2011 242.06p 250.84p 242.06p 242.37p 2900
09/06/2011 248.67p 253.95p 239.66p 248.67p 35875
08/06/2011 240.80p 248.00p 239.22p 240.80p 2929
07/06/2011 250.24p 253.39p 239.22p 239.22p 77635
06/06/2011 239.22p 245.52p 239.22p 239.22p 10619
03/06/2011 243.94p 250.24p 240.80p 240.80p 24356
02/06/2011 243.94p 247.25p 242.37p 242.37p 23449
01/06/2011 245.52p 254.96p 245.52p 251.81p 19291
31/05/2011 242.37p 254.96p 242.37p 254.96p 81487
27/05/2011 246.15p 247.20p 242.37p 242.37p 16884
26/05/2011 242.37p 249.55p 242.37p 247.09p 14870
25/05/2011 245.52p 248.67p 236.08p 242.37p 28171
24/05/2011 239.22p 245.52p 238.91p 245.52p 6053
23/05/2011 239.22p 247.09p 236.08p 239.22p 9599
20/05/2011 236.08p 245.52p 236.08p 245.52p 9217
19/05/2011 248.67p 248.67p 236.08p 236.08p 39570
18/05/2011 245.52p 245.52p 234.50p 245.52p 68596
17/05/2011 254.96p 254.96p 239.22p 240.80p 25765
16/05/2011 258.11p 258.11p 245.52p 245.52p 67909
13/05/2011 248.67p 257.32p 248.67p 250.24p 50696
12/05/2011 256.53p 256.53p 249.85p 251.81p 34899
11/05/2011 250.24p 256.53p 250.08p 256.53p 22515
10/05/2011 250.24p 256.53p 248.67p 251.81p 34471
09/05/2011 258.11p 258.11p 245.52p 258.11p 74735
06/05/2011 254.96p 254.96p 245.52p 251.81p 52527
05/05/2011 262.83p 262.83p 251.20p 251.81p 50555
04/05/2011 262.83p 262.83p 254.96p 259.68p 31321
03/05/2011 261.26p 265.98p 251.37p 265.98p 61591
28/04/2011 254.96p 260.47p 249.61p 254.96p 124066
27/04/2011 251.81p 256.53p 250.09p 254.96p 136763
26/04/2011 254.96p 258.11p 251.81p 253.39p 178135
21/04/2011 248.67p 259.68p 245.52p 254.96p 197844
20/04/2011 226.63p 256.70p 210.89p 256.53p 296414
19/04/2011 232.93p 243.94p 214.04p 217.19p 514461
18/04/2011 251.81p 251.81p 239.22p 243.94p 12668
15/04/2011 250.24p 250.24p 240.80p 248.67p 14563
14/04/2011 250.24p 250.24p 240.80p 248.67p 17657
13/04/2011 239.22p 249.61p 239.22p 245.52p 27399
12/04/2011 243.94p 248.67p 242.21p 245.52p 47678
11/04/2011 247.09p 250.24p 245.04p 245.52p 29285
08/04/2011 239.22p 248.67p 239.22p 247.09p 16878
07/04/2011 256.53p 256.53p 232.93p 243.94p 64093
06/04/2011 239.22p 261.26p 239.22p 253.39p 7575
05/04/2011 243.94p 256.53p 239.22p 243.94p 100166
04/04/2011 258.11p 258.11p 242.37p 243.94p 85290
01/04/2011 251.81p 264.40p 247.09p 247.09p 23147
31/03/2011 251.81p 255.11p 250.24p 250.24p 24047
30/03/2011 258.11p 258.66p 251.81p 253.39p 19641
29/03/2011 258.11p 264.69p 251.81p 262.83p 15841
28/03/2011 259.68p 272.27p 259.68p 264.40p 31524
25/03/2011 262.83p 272.27p 262.83p 272.27p 19223
24/03/2011 261.26p 270.70p 257.16p 269.13p 4046
23/03/2011 269.13p 270.70p 260.00p 270.70p 31673
22/03/2011 267.55p 269.13p 259.25p 269.13p 13049
21/03/2011 261.26p 270.70p 261.26p 261.26p 80337
18/03/2011 264.40p 270.70p 256.53p 270.70p 27944
17/03/2011 261.26p 262.52p 253.39p 258.11p 66655
16/03/2011 254.96p 263.77p 250.24p 251.81p 25006
15/03/2011 267.55p 267.55p 248.67p 254.96p 34711
14/03/2011 264.40p 265.98p 250.87p 264.40p 24099
11/03/2011 262.83p 264.40p 251.83p 264.40p 32638
10/03/2011 264.40p 274.63p 262.83p 267.55p 19729
09/03/2011 269.13p 278.13p 264.40p 267.55p 32441
08/03/2011 261.26p 276.99p 259.67p 276.99p 110759
07/03/2011 270.70p 270.70p 254.96p 259.68p 48008
04/03/2011 254.96p 263.15p 251.81p 258.11p 18046
03/03/2011 269.13p 269.13p 251.58p 256.53p 82329
02/03/2011 270.70p 270.70p 251.81p 258.11p 30083
01/03/2011 256.53p 267.55p 254.96p 261.26p 41474
28/02/2011 267.55p 269.89p 251.81p 254.96p 64089
25/02/2011 276.99p 276.99p 253.39p 253.39p 48002
24/02/2011 275.42p 280.39p 264.40p 264.40p 59108
23/02/2011 283.29p 287.58p 275.42p 276.99p 26151
22/02/2011 295.88p 295.88p 280.14p 280.14p 37584
21/02/2011 289.59p 295.25p 285.20p 292.73p 17878
18/02/2011 295.88p 311.46p 286.44p 289.59p 54174
17/02/2011 302.18p 306.87p 294.68p 299.03p 12749
16/02/2011 308.47p 308.47p 294.31p 294.31p 37893
15/02/2011 310.05p 310.05p 295.06p 295.88p 28742
14/02/2011 311.70p 313.19p 294.31p 294.31p 11347
11/02/2011 306.90p 308.47p 295.88p 297.45p 13259
10/02/2011 300.60p 314.77p 294.31p 294.31p 58591
09/02/2011 321.06p 321.06p 305.32p 305.32p 41904
08/02/2011 311.62p 321.06p 306.90p 308.47p 135618
07/02/2011 299.03p 313.26p 288.01p 311.62p 80162
04/02/2011 295.88p 295.88p 286.44p 286.44p 21407
03/02/2011 295.88p 297.84p 286.44p 289.59p 34974
02/02/2011 291.16p 296.10p 288.01p 294.31p 38544
01/02/2011 292.73p 294.31p 280.14p 294.31p 29549
31/01/2011 295.88p 295.88p 280.14p 283.29p 64656
28/01/2011 294.31p 294.31p 276.99p 294.31p 49809
27/01/2011 295.88p 295.88p 286.44p 289.59p 91495
26/01/2011 295.88p 299.03p 292.73p 295.88p 91554
25/01/2011 305.32p 307.52p 276.99p 300.60p 178137
24/01/2011 310.05p 320.75p 305.32p 305.32p 100966
21/01/2011 308.47p 325.43p 307.53p 316.34p 37604
20/01/2011 333.65p 333.65p 313.34p 321.06p 68170
19/01/2011 346.24p 346.24p 322.64p 325.78p 89377
18/01/2011 330.51p 360.41p 327.36p 339.95p 248605
17/01/2011 346.24p 346.24p 304.38p 327.36p 331881
14/01/2011 339.95p 358.83p 327.36p 347.82p 305958
13/01/2011 295.88p 358.83p 295.88p 339.95p 548197
12/01/2011 276.99p 300.60p 273.22p 300.60p 130302
11/01/2011 270.70p 275.09p 267.54p 273.85p 77702
10/01/2011 272.27p 272.27p 259.87p 269.13p 95869
07/01/2011 269.13p 270.70p 261.26p 261.26p 101704
06/01/2011 270.70p 276.99p 265.98p 270.70p 134674
05/01/2011 272.27p 274.95p 264.40p 267.55p 68044
04/01/2011 261.26p 276.99p 255.02p 269.13p 92195
31/12/2010 258.11p 258.11p 247.09p 254.96p 28957
30/12/2010 248.67p 258.11p 245.83p 258.11p 32774
29/12/2010 261.26p 261.26p 248.67p 258.11p 46841
24/12/2010 251.81p 257.44p 245.52p 251.81p 29154
23/12/2010 245.52p 256.53p 238.83p 256.53p 143786
22/12/2010 239.22p 245.52p 234.19p 245.52p 227488
21/12/2010 234.50p 242.37p 234.50p 239.22p 59131
20/12/2010 232.93p 241.68p 231.35p 232.93p 133655
17/12/2010 239.22p 242.37p 233.62p 242.37p 39257
16/12/2010 243.94p 245.52p 234.82p 239.22p 134485
15/12/2010 239.22p 245.52p 233.24p 236.08p 138077
14/12/2010 237.65p 239.22p 230.10p 237.65p 75111
13/12/2010 236.08p 239.22p 236.08p 237.65p 65538
10/12/2010 236.08p 242.37p 229.28p 242.37p 43474
09/12/2010 232.93p 239.22p 228.14p 239.22p 84124
08/12/2010 229.78p 241.55p 229.78p 237.65p 90245
07/12/2010 228.21p 245.05p 226.63p 232.93p 87304

*Close Price adjusted for both dividends and splits