Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/11/2010 254.96p 264.32p 254.96p 254.96p 64507
23/11/2010 254.96p 264.40p 253.23p 259.68p 26172
22/11/2010 258.11p 263.43p 248.67p 261.26p 53416
19/11/2010 261.26p 268.26p 251.81p 261.26p 69218
18/11/2010 283.29p 283.29p 270.38p 270.70p 57826
17/11/2010 270.70p 281.72p 268.18p 278.57p 123170
16/11/2010 245.52p 280.14p 245.52p 270.70p 196089
15/11/2010 239.22p 251.81p 237.65p 251.81p 190562
12/11/2010 234.50p 243.94p 231.66p 239.22p 44096
11/11/2010 237.65p 245.52p 234.50p 242.37p 102712
10/11/2010 229.78p 244.89p 223.33p 240.80p 133949
09/11/2010 225.06p 227.26p 218.76p 225.06p 66025
08/11/2010 236.08p 236.86p 225.06p 231.35p 36463
05/11/2010 236.08p 239.22p 226.63p 239.22p 71250
04/11/2010 221.91p 232.93p 220.34p 232.93p 99790
03/11/2010 225.06p 235.06p 217.19p 218.76p 44197
02/11/2010 232.93p 237.65p 226.63p 226.63p 118216
01/11/2010 232.93p 245.52p 226.63p 232.93p 245742
29/10/2010 217.19p 234.50p 215.55p 232.93p 305202
28/10/2010 204.60p 217.19p 201.45p 214.04p 139064
27/10/2010 209.32p 214.69p 206.17p 206.17p 66541
26/10/2010 210.89p 215.62p 209.48p 212.47p 31318
25/10/2010 217.19p 217.19p 206.17p 210.89p 45271
22/10/2010 210.89p 217.19p 210.89p 212.47p 24618
21/10/2010 217.19p 217.19p 210.89p 215.62p 19146
20/10/2010 220.34p 220.34p 215.01p 215.62p 43190
19/10/2010 218.76p 220.34p 209.32p 220.34p 205691
18/10/2010 210.89p 220.34p 210.11p 218.76p 28924
15/10/2010 214.04p 223.48p 209.32p 215.62p 29519
14/10/2010 217.19p 220.34p 206.17p 214.04p 46652
13/10/2010 221.91p 221.91p 212.47p 220.34p 31753
12/10/2010 221.91p 223.48p 212.47p 214.04p 114156
11/10/2010 217.19p 225.94p 216.00p 223.48p 74921
08/10/2010 215.62p 223.48p 212.47p 218.76p 81148
07/10/2010 225.06p 225.97p 216.65p 223.48p 60781
06/10/2010 215.62p 229.78p 215.62p 218.76p 61098
05/10/2010 223.48p 225.22p 212.55p 217.19p 30770
04/10/2010 223.48p 231.35p 214.04p 220.34p 46520
01/10/2010 223.48p 229.78p 213.72p 220.34p 95168
30/09/2010 231.35p 231.75p 223.48p 226.63p 45919
29/09/2010 229.78p 231.04p 225.06p 229.78p 49530
28/09/2010 231.35p 231.35p 223.48p 226.63p 40934
27/09/2010 239.22p 239.22p 229.78p 231.35p 38535
24/09/2010 226.63p 234.50p 225.06p 229.78p 110673
23/09/2010 232.93p 233.95p 228.13p 231.35p 83054
22/09/2010 229.78p 232.93p 227.53p 232.93p 58271
21/09/2010 228.21p 231.35p 226.63p 231.35p 55119
20/09/2010 221.91p 232.93p 221.36p 229.78p 67808
17/09/2010 245.52p 247.41p 223.48p 225.06p 197659
16/09/2010 242.37p 245.20p 236.08p 239.22p 22660
15/09/2010 232.93p 247.09p 232.93p 239.22p 183340
14/09/2010 239.22p 247.09p 232.93p 239.22p 177100
13/09/2010 250.24p 251.81p 239.22p 239.22p 73998
10/09/2010 245.52p 245.52p 236.08p 239.22p 45800
09/09/2010 237.65p 253.07p 232.93p 232.93p 57514
08/09/2010 239.22p 246.78p 237.65p 243.94p 12173
07/09/2010 251.81p 251.81p 237.65p 248.67p 50571
06/09/2010 248.67p 250.55p 233.24p 247.09p 41154
03/09/2010 239.22p 251.69p 239.22p 245.52p 12849
02/09/2010 232.93p 243.94p 232.93p 239.22p 17587
01/09/2010 245.52p 251.81p 236.08p 236.08p 68576
31/08/2010 245.52p 255.15p 239.46p 242.37p 39215
27/08/2010 258.11p 260.31p 245.52p 245.52p 26923
26/08/2010 245.52p 254.96p 245.52p 247.09p 82228
25/08/2010 251.81p 259.76p 247.53p 251.81p 170717
24/08/2010 250.24p 250.77p 239.22p 239.22p 83768
23/08/2010 247.09p 258.11p 245.52p 251.81p 173831
20/08/2010 251.81p 252.57p 240.80p 240.80p 38541
19/08/2010 251.81p 252.76p 243.31p 247.09p 41911
18/08/2010 242.37p 252.92p 242.37p 250.24p 109608
17/08/2010 254.96p 258.11p 245.52p 245.52p 86454
16/08/2010 258.11p 264.96p 251.81p 256.53p 153504
13/08/2010 239.22p 258.00p 239.22p 251.81p 99320
12/08/2010 242.37p 243.94p 236.08p 242.37p 151448
11/08/2010 239.22p 242.37p 232.93p 236.08p 46168
10/08/2010 236.08p 237.65p 231.31p 237.65p 58180
09/08/2010 232.93p 239.22p 228.21p 239.22p 41981
06/08/2010 223.48p 229.78p 220.34p 228.21p 234756
05/08/2010 223.48p 230.79p 218.76p 223.48p 272353
04/08/2010 229.78p 229.78p 220.34p 226.63p 97186
03/08/2010 220.34p 227.42p 220.01p 226.63p 63732
02/08/2010 229.78p 232.93p 220.34p 225.06p 46880
30/07/2010 226.63p 233.71p 220.34p 225.06p 93513
29/07/2010 231.35p 239.22p 226.63p 229.78p 42646
28/07/2010 237.65p 248.04p 231.59p 234.50p 53523
27/07/2010 242.37p 247.09p 232.93p 239.22p 235548
26/07/2010 229.78p 242.37p 229.15p 239.22p 198966
23/07/2010 229.78p 229.78p 214.67p 226.63p 172630
22/07/2010 214.04p 229.78p 214.04p 226.63p 103672
21/07/2010 226.63p 229.78p 220.34p 223.48p 55649
20/07/2010 210.89p 235.37p 205.73p 223.48p 380713
19/07/2010 232.93p 232.93p 201.45p 207.75p 346658
16/07/2010 251.81p 251.81p 237.40p 239.22p 14542
15/07/2010 237.65p 251.81p 236.39p 250.24p 28225
14/07/2010 258.11p 258.11p 239.22p 245.52p 64543
13/07/2010 258.11p 258.11p 239.38p 258.11p 18760
12/07/2010 239.22p 256.63p 239.22p 253.39p 38083
09/07/2010 261.26p 261.26p 245.52p 261.26p 10629
08/07/2010 254.96p 261.26p 240.80p 253.39p 48108
07/07/2010 248.67p 251.81p 245.52p 251.81p 18749
06/07/2010 242.37p 258.11p 242.37p 258.11p 53143
05/07/2010 245.52p 253.39p 241.11p 243.94p 17823
02/07/2010 254.96p 258.11p 242.50p 258.11p 19927
01/07/2010 247.09p 258.12p 244.87p 247.09p 84848
30/06/2010 261.26p 261.26p 245.52p 254.96p 78335
29/06/2010 251.81p 262.83p 247.09p 248.67p 90715
28/06/2010 264.40p 264.40p 247.09p 251.81p 27159
25/06/2010 259.68p 264.40p 250.24p 253.39p 37136
24/06/2010 270.70p 270.70p 254.77p 259.68p 67474
23/06/2010 261.26p 267.55p 254.96p 267.55p 13974
22/06/2010 264.40p 272.27p 262.83p 264.40p 21155
21/06/2010 264.40p 272.59p 261.26p 262.83p 60340
18/06/2010 272.27p 272.27p 256.53p 261.26p 115735
17/06/2010 267.55p 276.99p 262.83p 267.55p 67717
16/06/2010 272.27p 276.99p 264.40p 270.70p 50375
15/06/2010 272.27p 276.99p 270.21p 272.27p 135793
14/06/2010 283.29p 292.73p 270.70p 270.70p 121275
11/06/2010 261.26p 287.58p 259.68p 281.72p 90447
10/06/2010 250.24p 262.83p 228.21p 262.83p 152503
09/06/2010 273.85p 273.85p 253.21p 261.26p 65643
08/06/2010 283.29p 288.01p 265.98p 267.55p 39622
07/06/2010 280.14p 288.01p 270.70p 275.42p 31035
04/06/2010 302.18p 302.18p 279.51p 280.14p 72364
03/06/2010 295.88p 300.02p 280.91p 289.59p 40923
02/06/2010 295.88p 305.32p 280.14p 289.59p 105460
01/06/2010 295.88p 303.75p 284.86p 295.88p 88859
28/05/2010 311.62p 314.77p 297.45p 299.03p 61595
27/05/2010 288.01p 313.19p 284.71p 313.19p 88683
26/05/2010 289.59p 294.31p 283.29p 284.86p 105054
25/05/2010 302.18p 302.18p 275.42p 281.72p 106981
24/05/2010 303.75p 308.47p 293.05p 302.18p 61391
21/05/2010 303.75p 303.75p 293.03p 302.18p 63022
20/05/2010 319.49p 319.93p 294.31p 303.75p 172163
19/05/2010 324.21p 330.51p 316.26p 316.34p 246699
18/05/2010 319.49p 330.51p 318.39p 324.21p 55518
17/05/2010 332.08p 332.08p 316.34p 321.06p 73845
14/05/2010 327.36p 333.68p 317.91p 328.93p 83352
13/05/2010 325.78p 339.95p 325.78p 339.95p 78695
12/05/2010 317.91p 332.71p 317.91p 330.51p 89789
11/05/2010 314.77p 321.06p 311.62p 317.91p 378703
10/05/2010 319.49p 327.36p 313.19p 317.91p 373263
07/05/2010 321.06p 321.57p 303.75p 311.62p 148837
06/05/2010 314.77p 332.08p 307.21p 325.78p 197655
05/05/2010 322.64p 328.93p 311.62p 316.34p 210583
04/05/2010 339.95p 339.95p 314.77p 319.49p 264267
30/04/2010 335.23p 336.80p 325.78p 333.65p 87570
29/04/2010 317.91p 335.61p 313.19p 332.08p 127080
28/04/2010 319.49p 322.64p 294.31p 314.77p 1581961
27/04/2010 341.52p 348.84p 314.77p 321.06p 481293
26/04/2010 346.24p 352.54p 329.10p 346.24p 133136
23/04/2010 349.39p 360.41p 344.24p 355.69p 172220
22/04/2010 369.85p 369.85p 349.39p 350.97p 181701
21/04/2010 377.72p 377.72p 361.98p 368.28p 89099
20/04/2010 374.57p 390.31p 368.28p 373.00p 420897
19/04/2010 355.69p 374.57p 349.47p 374.57p 240907
16/04/2010 363.56p 365.13p 350.97p 354.11p 146489
15/04/2010 346.24p 365.13p 341.96p 363.56p 273421
14/04/2010 336.80p 343.10p 332.08p 338.37p 99088
13/04/2010 350.97p 371.42p 336.49p 339.95p 358905
12/04/2010 319.49p 351.85p 314.77p 346.24p 374444
09/04/2010 314.77p 319.61p 313.19p 314.77p 123980
08/04/2010 317.91p 317.91p 310.90p 317.91p 226156
07/04/2010 319.49p 319.49p 314.77p 316.34p 307977
06/04/2010 311.62p 319.49p 311.62p 314.77p 256512
01/04/2010 319.49p 319.49p 313.19p 314.77p 129339
31/03/2010 321.06p 321.06p 310.74p 316.34p 217134
30/03/2010 317.91p 317.91p 306.90p 314.77p 226520
29/03/2010 319.49p 319.49p 311.62p 313.19p 222764
26/03/2010 319.49p 321.06p 314.77p 319.49p 143827
25/03/2010 313.19p 321.06p 308.47p 316.34p 497721
24/03/2010 317.91p 322.64p 308.94p 311.62p 179238
23/03/2010 322.64p 326.73p 317.91p 317.91p 196860
22/03/2010 327.36p 333.65p 322.12p 324.21p 69975
19/03/2010 328.93p 333.34p 324.21p 325.78p 122877
18/03/2010 330.51p 332.08p 325.78p 327.36p 189242
17/03/2010 336.80p 346.24p 325.15p 327.36p 257335
16/03/2010 341.52p 344.67p 330.51p 330.51p 142015
15/03/2010 349.39p 356.32p 335.23p 339.95p 249236
12/03/2010 358.83p 361.98p 349.79p 355.69p 417760
11/03/2010 387.16p 389.21p 355.69p 358.83p 640076
10/03/2010 382.44p 422.36p 381.65p 384.02p 1347442
09/03/2010 346.24p 377.72p 343.10p 371.42p 2328551
08/03/2010 314.77p 330.89p 311.62p 330.51p 945399
05/03/2010 303.75p 313.19p 303.75p 311.62p 115818
04/03/2010 303.75p 313.19p 303.75p 310.05p 71084
03/03/2010 311.62p 314.77p 305.32p 308.47p 36356
02/03/2010 311.62p 314.77p 306.90p 308.47p 197323
01/03/2010 313.19p 324.21p 303.75p 310.05p 141667
26/02/2010 311.62p 324.21p 302.18p 306.90p 89936
25/02/2010 313.19p 324.76p 303.62p 305.32p 82337
24/02/2010 319.49p 325.78p 308.47p 319.49p 45116
23/02/2010 330.51p 335.23p 314.77p 314.77p 106482
22/02/2010 335.23p 335.23p 328.93p 330.51p 64813
19/02/2010 328.93p 330.51p 317.15p 327.36p 126536
18/02/2010 325.78p 333.65p 324.21p 325.78p 59607
17/02/2010 327.36p 330.57p 319.49p 330.51p 131637
16/02/2010 330.51p 339.95p 326.57p 328.93p 94277
15/02/2010 327.36p 335.23p 327.36p 330.51p 55596
12/02/2010 344.67p 346.24p 324.21p 327.36p 214351
11/02/2010 350.97p 357.26p 336.80p 339.95p 295428

*Close Price adjusted for both dividends and splits