Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/07/2023 119.00p 120.00p 116.50p 120.00p 40284
21/07/2023 117.50p 119.50p 116.95p 117.50p 18350
20/07/2023 115.50p 118.50p 114.50p 118.50p 50809
19/07/2023 110.00p 116.71p 110.00p 115.00p 244154
18/07/2023 108.00p 110.00p 108.00p 110.00p 40068
17/07/2023 109.50p 109.50p 105.00p 105.00p 37035
14/07/2023 110.00p 111.00p 105.72p 110.00p 26225
13/07/2023 110.00p 110.00p 109.00p 110.00p 47516
12/07/2023 106.00p 110.50p 106.00p 110.50p 30108
11/07/2023 107.50p 108.21p 105.00p 105.00p 35391
10/07/2023 107.50p 110.50p 107.50p 110.50p 16579
07/07/2023 110.00p 110.30p 108.00p 108.00p 54885
06/07/2023 110.00p 111.00p 109.50p 110.50p 34066
05/07/2023 110.00p 110.50p 108.86p 109.00p 78263
04/07/2023 108.50p 111.50p 106.00p 111.50p 1364015
03/07/2023 106.50p 107.00p 105.00p 106.00p 331295
30/06/2023 107.00p 108.65p 105.50p 105.50p 78342
29/06/2023 109.50p 109.50p 106.70p 107.00p 45700
28/06/2023 105.50p 107.50p 105.50p 107.00p 117862
27/06/2023 106.00p 110.00p 106.00p 106.00p 262178
26/06/2023 107.00p 111.50p 107.00p 109.00p 73993
23/06/2023 111.00p 111.38p 106.50p 108.00p 51224
22/06/2023 112.00p 112.00p 109.00p 112.00p 350510
21/06/2023 114.00p 114.50p 109.66p 112.00p 108920
20/06/2023 114.50p 117.50p 114.50p 114.50p 151398
19/06/2023 114.00p 119.50p 114.00p 114.00p 93037
16/06/2023 113.00p 120.14p 113.00p 113.00p 42871
15/06/2023 116.50p 122.00p 115.50p 116.00p 38548
14/06/2023 119.50p 121.00p 116.50p 120.00p 75000
13/06/2023 116.00p 123.00p 116.00p 120.00p 387243
12/06/2023 121.00p 122.50p 118.85p 121.00p 88359
09/06/2023 120.50p 122.50p 115.50p 122.50p 41891
08/06/2023 119.00p 120.00p 119.00p 119.00p 41574
07/06/2023 119.00p 122.50p 117.95p 119.00p 314856
06/06/2023 119.00p 120.00p 117.43p 119.00p 128241
05/06/2023 121.50p 122.00p 115.50p 119.00p 92994
02/06/2023 126.00p 126.00p 116.00p 121.50p 517116
01/06/2023 120.00p 122.50p 119.78p 122.50p 33454
31/05/2023 123.00p 123.00p 118.50p 118.50p 110587
30/05/2023 123.00p 128.50p 120.00p 122.50p 188584
26/05/2023 119.00p 124.00p 119.00p 120.00p 113744
25/05/2023 123.00p 124.00p 120.50p 122.00p 54066
24/05/2023 125.00p 126.44p 123.00p 123.00p 156485
23/05/2023 125.00p 127.50p 124.50p 127.50p 139034
22/05/2023 125.00p 127.00p 121.50p 124.00p 44778
19/05/2023 125.00p 125.00p 119.05p 125.00p 105446
18/05/2023 123.50p 125.00p 118.60p 125.00p 91877
17/05/2023 123.00p 123.63p 120.00p 123.00p 25523
16/05/2023 123.00p 123.00p 121.00p 123.00p 25901
15/05/2023 123.50p 123.50p 117.50p 120.50p 15640
12/05/2023 122.00p 124.50p 120.00p 120.00p 137895
11/05/2023 122.00p 125.00p 119.00p 125.00p 112931
10/05/2023 118.00p 120.50p 118.00p 118.00p 138587
09/05/2023 120.50p 122.37p 117.50p 120.50p 9406
05/05/2023 120.00p 120.50p 117.50p 120.00p 99038
04/05/2023 119.50p 123.50p 119.50p 120.00p 65675
03/05/2023 120.00p 122.75p 119.45p 120.00p 67604
02/05/2023 120.50p 124.48p 118.04p 120.50p 184117
28/04/2023 120.00p 120.00p 117.00p 117.00p 25113
27/04/2023 121.00p 121.00p 115.00p 115.00p 114222
26/04/2023 121.00p 121.00p 118.50p 121.00p 44834
25/04/2023 121.00p 121.00p 117.00p 117.00p 22898
24/04/2023 119.50p 123.00p 115.50p 116.00p 110391
21/04/2023 119.00p 121.62p 115.00p 115.00p 25935
20/04/2023 120.00p 120.88p 116.85p 117.50p 65329
19/04/2023 121.00p 122.37p 120.07p 121.00p 382496
18/04/2023 118.50p 122.00p 118.50p 121.00p 42243
17/04/2023 116.00p 120.00p 113.50p 117.00p 319263
14/04/2023 115.50p 118.50p 111.00p 115.00p 484205
13/04/2023 115.00p 116.75p 115.00p 116.50p 28488
12/04/2023 114.00p 118.50p 111.55p 118.50p 35778
11/04/2023 113.00p 114.50p 112.00p 114.00p 45223
06/04/2023 111.50p 117.00p 110.00p 113.00p 137111
05/04/2023 114.50p 114.50p 111.00p 112.50p 67023
04/04/2023 113.00p 114.75p 110.00p 110.00p 70224
03/04/2023 114.00p 116.00p 111.36p 113.00p 455744
31/03/2023 111.00p 113.00p 108.50p 108.50p 75960
30/03/2023 111.00p 116.00p 109.98p 110.50p 26665
29/03/2023 111.50p 113.00p 108.00p 113.00p 159555
28/03/2023 107.00p 109.50p 107.00p 109.00p 77265
27/03/2023 108.00p 110.50p 106.93p 107.50p 62650
24/03/2023 111.50p 113.50p 106.00p 109.00p 14916840
23/03/2023 114.00p 116.50p 109.50p 109.50p 39787
22/03/2023 115.50p 115.50p 112.50p 115.50p 247433
21/03/2023 112.50p 114.46p 111.50p 111.50p 83064
20/03/2023 112.50p 113.00p 110.90p 113.00p 173867
17/03/2023 113.00p 115.00p 110.92p 114.00p 109649
16/03/2023 115.00p 117.00p 112.00p 114.00p 83013
15/03/2023 117.00p 117.35p 111.77p 116.00p 62260
14/03/2023 115.00p 120.50p 115.00p 116.50p 179200
13/03/2023 114.50p 121.23p 114.45p 120.50p 40142
10/03/2023 116.50p 121.50p 114.95p 121.00p 16102
09/03/2023 119.00p 120.00p 116.90p 117.50p 143678
08/03/2023 119.50p 123.00p 117.06p 123.00p 8269
07/03/2023 118.00p 119.45p 117.50p 118.00p 7446
06/03/2023 115.00p 120.05p 115.00p 115.00p 105477
03/03/2023 120.00p 121.50p 117.98p 120.00p 60598
02/03/2023 118.50p 124.00p 116.00p 124.00p 24640
01/03/2023 118.50p 123.50p 118.50p 119.00p 59344
28/02/2023 119.00p 123.50p 119.00p 123.00p 31743
27/02/2023 118.50p 121.75p 118.50p 119.00p 109255
24/02/2023 118.50p 122.00p 118.50p 119.00p 29723
23/02/2023 119.00p 123.00p 119.00p 123.00p 49463
22/02/2023 120.00p 121.02p 118.50p 119.00p 31892
21/02/2023 121.00p 123.50p 119.00p 119.00p 166715
20/02/2023 121.00p 121.70p 119.00p 121.00p 22905
17/02/2023 120.00p 122.60p 119.50p 119.50p 22931
16/02/2023 120.00p 123.20p 120.00p 123.00p 32488
15/02/2023 122.00p 123.40p 120.00p 120.00p 97168
14/02/2023 122.00p 126.82p 119.00p 122.00p 224213
13/02/2023 123.00p 127.05p 119.00p 120.00p 157003
10/02/2023 123.50p 127.50p 123.00p 123.00p 355407
09/02/2023 125.00p 125.00p 123.50p 125.00p 216399
08/02/2023 122.00p 125.67p 122.00p 124.00p 223488
07/02/2023 125.00p 127.25p 122.00p 126.00p 71937
06/02/2023 122.50p 124.50p 122.20p 124.00p 63059
03/02/2023 121.50p 124.20p 121.00p 123.00p 19018
02/02/2023 118.00p 125.00p 117.00p 125.00p 318209
01/02/2023 116.50p 119.50p 113.50p 118.00p 48618
31/01/2023 115.00p 118.15p 113.75p 116.00p 138126
30/01/2023 116.50p 119.05p 116.50p 119.00p 18742
27/01/2023 115.00p 120.00p 115.00p 120.00p 54822
26/01/2023 117.50p 118.65p 115.00p 117.00p 70842
25/01/2023 115.50p 120.00p 115.35p 120.00p 21182
24/01/2023 117.50p 119.75p 117.50p 118.00p 54759
23/01/2023 117.00p 118.45p 116.25p 117.50p 80242
20/01/2023 116.50p 117.50p 116.00p 117.50p 131822
19/01/2023 116.00p 117.11p 115.97p 116.50p 367980
18/01/2023 115.50p 117.00p 114.00p 117.00p 589819
17/01/2023 116.00p 118.05p 115.50p 116.00p 268086
16/01/2023 118.00p 119.00p 115.50p 118.50p 91311
13/01/2023 114.50p 122.00p 112.50p 119.00p 307914
12/01/2023 111.00p 115.50p 111.00p 112.50p 308142
11/01/2023 109.50p 113.06p 108.78p 113.00p 79316
10/01/2023 110.50p 111.00p 108.00p 111.00p 164891
09/01/2023 107.00p 110.50p 106.80p 109.50p 139654
06/01/2023 107.00p 110.00p 106.28p 107.00p 23770
05/01/2023 104.50p 109.50p 104.50p 106.50p 530721
04/01/2023 104.00p 105.00p 103.09p 105.00p 552469
03/01/2023 104.00p 106.50p 103.60p 104.00p 127852
30/12/2022 103.00p 106.00p 101.50p 106.00p 5392
29/12/2022 103.00p 104.50p 101.00p 104.00p 100581
28/12/2022 102.00p 106.00p 102.00p 104.00p 51866
23/12/2022 103.00p 104.23p 103.00p 103.00p 16494
22/12/2022 103.50p 105.00p 102.00p 105.00p 92333
21/12/2022 103.00p 106.00p 102.85p 105.00p 108229
20/12/2022 104.00p 105.00p 103.00p 105.00p 23117
19/12/2022 105.00p 106.00p 102.45p 105.00p 159006
16/12/2022 100.50p 105.50p 100.50p 105.50p 753038
15/12/2022 103.50p 105.00p 102.49p 105.00p 45915
14/12/2022 104.00p 104.00p 102.00p 103.00p 110091
13/12/2022 104.00p 105.00p 102.50p 104.00p 163809
12/12/2022 103.50p 109.00p 103.50p 104.00p 33488
09/12/2022 104.00p 104.50p 103.50p 104.50p 56653
08/12/2022 104.00p 109.50p 103.65p 104.00p 173708
07/12/2022 105.50p 106.00p 104.50p 105.00p 57757
06/12/2022 104.00p 106.00p 103.50p 106.00p 626447
05/12/2022 104.50p 109.50p 104.00p 104.00p 175680
02/12/2022 105.00p 106.00p 104.00p 105.00p 39827
01/12/2022 105.00p 105.50p 104.00p 105.00p 129223
30/11/2022 105.50p 108.00p 105.00p 106.00p 581445
29/11/2022 106.00p 106.92p 105.00p 105.00p 59097
28/11/2022 106.00p 107.50p 106.00p 107.00p 4984
25/11/2022 105.50p 110.00p 105.50p 106.50p 97703
24/11/2022 107.00p 110.50p 105.50p 105.50p 160690
23/11/2022 105.50p 107.00p 105.50p 107.00p 193412
22/11/2022 105.50p 111.00p 105.50p 106.50p 21694
21/11/2022 110.00p 110.00p 107.00p 107.00p 16745
18/11/2022 107.00p 111.00p 106.98p 111.00p 77799
17/11/2022 109.00p 110.05p 108.00p 108.00p 46210
16/11/2022 107.50p 110.50p 107.50p 108.50p 205190
15/11/2022 107.50p 110.50p 107.50p 107.50p 74872
14/11/2022 110.00p 113.00p 109.00p 110.50p 47058
11/11/2022 111.00p 112.00p 108.60p 110.00p 162639
10/11/2022 107.50p 111.00p 105.90p 111.00p 111948
09/11/2022 106.00p 107.50p 105.00p 105.50p 91359
08/11/2022 108.00p 110.23p 106.00p 108.00p 88946
07/11/2022 107.00p 111.00p 106.30p 111.00p 131461
04/11/2022 106.00p 108.00p 106.00p 106.00p 192725
03/11/2022 107.00p 108.00p 104.80p 105.50p 110193
02/11/2022 108.00p 110.00p 104.50p 104.50p 192904
01/11/2022 106.00p 109.50p 105.50p 106.50p 1591126
31/10/2022 104.00p 108.00p 103.50p 103.50p 53908
28/10/2022 107.00p 108.00p 106.16p 108.00p 73244
27/10/2022 108.50p 111.00p 106.00p 106.00p 600709
26/10/2022 112.00p 113.50p 108.50p 108.50p 44728
25/10/2022 112.00p 112.44p 107.67p 110.00p 78324
24/10/2022 111.00p 113.50p 108.93p 112.00p 663435
21/10/2022 109.00p 113.00p 108.00p 113.00p 60661
20/10/2022 110.00p 111.69p 109.50p 110.00p 3847184
19/10/2022 110.00p 110.00p 107.55p 109.00p 102490
18/10/2022 106.00p 110.00p 105.75p 110.00p 135750
17/10/2022 106.00p 106.98p 103.50p 104.00p 111490
14/10/2022 105.00p 108.00p 104.00p 104.00p 149342
13/10/2022 100.00p 106.00p 100.00p 106.00p 89275
12/10/2022 102.00p 103.00p 99.00p 101.00p 166199
11/10/2022 110.00p 110.93p 104.00p 104.00p 114694
10/10/2022 115.50p 115.95p 109.50p 109.50p 53149
07/10/2022 118.00p 120.00p 115.00p 117.50p 71105
06/10/2022 121.00p 121.00p 116.00p 117.00p 100932

*Close Price adjusted for both dividends and splits