Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
05/10/2022 118.50p 120.00p 116.00p 116.00p 252906
04/10/2022 118.00p 120.00p 116.82p 120.00p 95899
03/10/2022 117.50p 124.56p 117.50p 118.00p 103970
30/09/2022 116.50p 121.00p 114.77p 121.00p 233382
29/09/2022 115.50p 115.50p 111.00p 114.00p 342922
28/09/2022 114.00p 116.94p 107.51p 115.50p 141888
27/09/2022 123.50p 123.75p 114.00p 116.00p 205812
26/09/2022 128.00p 128.16p 122.50p 122.50p 89404
23/09/2022 126.00p 130.50p 124.29p 127.00p 65941
22/09/2022 127.00p 131.50p 124.00p 124.00p 152406
21/09/2022 127.00p 130.00p 126.00p 126.00p 563363
20/09/2022 128.50p 131.00p 125.00p 126.50p 108429
19/09/2022 130.00p 132.50p 128.00p 128.00p 231005
16/09/2022 130.00p 132.50p 128.00p 128.00p 231005
15/09/2022 131.50p 133.00p 130.00p 130.00p 309095
14/09/2022 133.50p 136.46p 125.00p 127.50p 507458
13/09/2022 140.50p 146.00p 130.00p 130.00p 409642
12/09/2022 133.00p 139.50p 132.00p 136.50p 100811
09/09/2022 133.00p 136.50p 129.00p 130.50p 214802
08/09/2022 132.00p 136.00p 126.00p 136.00p 92972
07/09/2022 132.50p 138.00p 127.00p 127.00p 228654
06/09/2022 135.00p 139.94p 131.00p 133.00p 73357
05/09/2022 138.00p 142.00p 137.00p 137.00p 15989
02/09/2022 141.00p 142.50p 135.00p 135.00p 79301
01/09/2022 144.00p 147.68p 138.50p 138.50p 55754
31/08/2022 151.00p 154.50p 141.50p 141.50p 46694
30/08/2022 147.50p 151.63p 147.00p 147.00p 51782
26/08/2022 153.00p 157.32p 152.00p 152.00p 18790
25/08/2022 156.00p 157.65p 152.00p 155.00p 96749
24/08/2022 156.00p 160.40p 156.00p 156.00p 88223
23/08/2022 156.00p 160.37p 155.00p 155.00p 468202
22/08/2022 160.00p 161.50p 156.00p 158.00p 111252
19/08/2022 159.50p 160.00p 156.00p 160.00p 128164
18/08/2022 157.50p 159.00p 156.00p 159.00p 44163
17/08/2022 156.00p 162.00p 156.00p 157.50p 41378
16/08/2022 156.00p 159.50p 156.00p 156.00p 11138
15/08/2022 156.00p 160.73p 156.00p 160.00p 48634
12/08/2022 159.00p 163.40p 155.00p 155.00p 26302
11/08/2022 157.00p 162.25p 157.00p 162.00p 31780
10/08/2022 158.50p 162.24p 158.20p 159.00p 80750
09/08/2022 160.00p 160.20p 158.50p 158.50p 17018
08/08/2022 160.00p 164.50p 158.50p 160.00p 27183
05/08/2022 160.50p 165.30p 160.00p 160.50p 266517
04/08/2022 160.50p 165.20p 160.00p 160.25p 190902
03/08/2022 165.50p 165.50p 160.00p 160.00p 663232
02/08/2022 162.00p 167.00p 160.00p 160.00p 56761
01/08/2022 165.50p 165.50p 159.00p 162.00p 69514
29/07/2022 163.00p 163.15p 159.50p 159.50p 408007
28/07/2022 160.50p 164.50p 160.00p 160.00p 30726
27/07/2022 166.50p 166.50p 160.00p 160.00p 23936
26/07/2022 159.00p 167.00p 159.00p 167.00p 52710
25/07/2022 163.50p 165.00p 159.00p 159.00p 22622
22/07/2022 160.50p 163.20p 159.50p 160.00p 9000
21/07/2022 155.00p 164.50p 155.00p 157.50p 14850
20/07/2022 155.00p 163.50p 152.91p 160.00p 245516
19/07/2022 143.00p 152.50p 142.00p 151.00p 155208
18/07/2022 144.50p 145.00p 137.70p 144.00p 48700
15/07/2022 140.00p 141.00p 135.00p 138.00p 67026
14/07/2022 141.00p 144.50p 141.00p 142.50p 58014
13/07/2022 140.50p 145.40p 140.50p 142.00p 24894
12/07/2022 141.50p 144.76p 141.50p 142.00p 18502
11/07/2022 143.00p 147.90p 143.00p 145.50p 80950
08/07/2022 145.00p 148.26p 140.50p 145.50p 605367
07/07/2022 145.00p 148.42p 145.00p 146.50p 80934
06/07/2022 146.50p 148.00p 146.50p 146.50p 137323
05/07/2022 147.00p 147.00p 145.50p 147.00p 71236
04/07/2022 147.50p 151.37p 146.00p 146.00p 40241
01/07/2022 147.50p 151.00p 147.00p 148.50p 63187
30/06/2022 147.50p 151.32p 144.00p 147.00p 283623
29/06/2022 150.50p 153.50p 149.15p 151.00p 61196
28/06/2022 148.00p 154.00p 148.00p 152.50p 86464
27/06/2022 150.00p 153.00p 149.00p 152.50p 127029
24/06/2022 149.50p 152.76p 148.23p 151.00p 96125
23/06/2022 157.00p 158.50p 149.00p 151.00p 112472
22/06/2022 158.00p 159.20p 155.50p 157.50p 65681
21/06/2022 161.00p 162.50p 158.00p 158.00p 83667
20/06/2022 162.00p 163.75p 159.50p 160.50p 144198
17/06/2022 160.50p 163.00p 160.50p 162.00p 49013
16/06/2022 161.00p 163.50p 159.00p 161.00p 166531
15/06/2022 160.50p 163.00p 158.50p 161.00p 75942
14/06/2022 161.00p 163.00p 158.50p 160.00p 133249
13/06/2022 161.50p 167.79p 158.50p 160.00p 156187
10/06/2022 165.50p 168.50p 162.00p 162.50p 160821
09/06/2022 164.50p 166.00p 162.49p 165.00p 32035
08/06/2022 167.00p 169.50p 161.00p 161.00p 42388
07/06/2022 164.50p 171.00p 163.00p 171.00p 234184
06/06/2022 162.50p 165.00p 162.00p 165.00p 21008
01/06/2022 163.50p 164.20p 162.00p 162.50p 57852
31/05/2022 161.00p 163.80p 160.00p 161.00p 75722
30/05/2022 165.00p 166.50p 159.50p 159.50p 63355
27/05/2022 163.50p 167.00p 162.50p 167.00p 25045
26/05/2022 160.00p 165.00p 159.50p 163.50p 77297
25/05/2022 158.00p 163.00p 158.00p 163.00p 63266
24/05/2022 157.50p 162.50p 155.50p 162.50p 67730
23/05/2022 161.00p 161.00p 155.50p 158.50p 39566
20/05/2022 155.00p 158.50p 154.36p 158.50p 66275
19/05/2022 153.00p 157.49p 153.00p 154.50p 85168
18/05/2022 154.00p 159.50p 149.50p 153.50p 58274
17/05/2022 157.50p 160.37p 154.00p 154.00p 68389
16/05/2022 158.00p 159.87p 156.08p 158.00p 29062
13/05/2022 155.00p 157.84p 152.58p 155.50p 143946
12/05/2022 159.00p 159.00p 155.00p 155.00p 48833
11/05/2022 154.50p 159.50p 154.50p 156.50p 157809
10/05/2022 156.00p 157.50p 153.00p 154.00p 64259
09/05/2022 157.50p 159.00p 153.50p 155.00p 204062
06/05/2022 160.50p 161.85p 158.00p 161.50p 77467
05/05/2022 165.00p 166.00p 158.00p 158.00p 50294
04/05/2022 164.50p 165.45p 164.00p 165.00p 226636
03/05/2022 165.50p 168.00p 162.00p 165.00p 243308
02/05/2022 163.00p 168.00p 163.00p 168.00p 85737
29/04/2022 163.00p 168.00p 163.00p 168.00p 85737
28/04/2022 166.00p 167.34p 160.00p 160.00p 84286
27/04/2022 165.50p 166.50p 165.00p 166.50p 151397
26/04/2022 165.00p 166.50p 164.50p 165.50p 121153
25/04/2022 163.00p 168.10p 163.00p 165.50p 116883
22/04/2022 169.00p 169.00p 165.00p 165.00p 59055
21/04/2022 161.50p 170.00p 161.50p 170.00p 62890
20/04/2022 162.50p 166.00p 161.00p 161.50p 237487
19/04/2022 164.50p 165.88p 161.64p 162.00p 607588
18/04/2022 166.00p 168.85p 162.50p 162.50p 355713
15/04/2022 166.00p 168.85p 162.50p 162.50p 355713
14/04/2022 166.00p 168.85p 162.50p 162.50p 355713
13/04/2022 170.00p 170.00p 167.00p 169.00p 386486
12/04/2022 173.00p 173.50p 167.00p 167.00p 122347
11/04/2022 172.00p 175.50p 172.00p 174.00p 329755
08/04/2022 174.00p 174.00p 169.92p 172.50p 60534
07/04/2022 174.00p 174.00p 170.50p 170.50p 60407
06/04/2022 173.00p 176.50p 171.50p 174.50p 93901
05/04/2022 175.00p 176.50p 172.50p 173.50p 106925
04/04/2022 178.00p 180.00p 172.69p 175.00p 91794
01/04/2022 175.00p 179.00p 174.00p 178.00p 95937
31/03/2022 185.00p 186.50p 175.50p 178.00p 149433
30/03/2022 187.00p 187.07p 182.50p 183.00p 127633
29/03/2022 180.00p 189.00p 180.00p 184.50p 375272
28/03/2022 180.00p 185.50p 177.20p 185.00p 256132
25/03/2022 177.00p 180.00p 172.50p 179.50p 140309
24/03/2022 170.00p 174.50p 170.00p 174.00p 173955
23/03/2022 170.00p 174.00p 170.00p 170.50p 123612
22/03/2022 176.00p 178.00p 171.79p 175.00p 161571
21/03/2022 170.00p 175.50p 170.00p 171.50p 105807
18/03/2022 165.00p 175.50p 165.00p 168.50p 76631
17/03/2022 166.00p 173.90p 166.00p 167.50p 111905
16/03/2022 164.50p 173.00p 163.00p 173.00p 345792
15/03/2022 164.00p 165.50p 163.92p 164.50p 587865
14/03/2022 162.00p 165.00p 162.00p 165.00p 95947
11/03/2022 160.00p 164.68p 159.97p 162.50p 149800
10/03/2022 164.50p 164.50p 161.35p 162.50p 51951
09/03/2022 165.00p 166.00p 161.18p 164.00p 186618
08/03/2022 151.00p 161.50p 151.00p 161.50p 276590
07/03/2022 155.50p 160.50p 147.46p 152.50p 620178
04/03/2022 159.00p 164.00p 155.90p 157.50p 494005
03/03/2022 169.50p 174.00p 159.00p 159.00p 143597
02/03/2022 170.00p 175.00p 163.00p 174.50p 150023
01/03/2022 172.00p 176.00p 170.00p 170.00p 44239
28/02/2022 171.50p 174.00p 170.48p 173.50p 28682
25/02/2022 173.00p 180.00p 170.00p 173.00p 114864
24/02/2022 169.00p 175.00p 164.90p 172.00p 186989
23/02/2022 176.00p 177.50p 170.00p 170.00p 79559
22/02/2022 172.50p 176.50p 172.29p 176.50p 479705
21/02/2022 172.50p 175.00p 169.00p 173.50p 167244
18/02/2022 174.00p 174.28p 168.57p 171.50p 284954
17/02/2022 173.50p 175.00p 171.28p 175.00p 91613
16/02/2022 173.50p 175.00p 172.00p 173.50p 78248
15/02/2022 177.00p 177.00p 173.25p 174.00p 66157
14/02/2022 179.00p 180.38p 172.26p 174.50p 638026
11/02/2022 183.00p 183.55p 179.45p 179.50p 327586
10/02/2022 186.00p 186.00p 182.00p 182.00p 52603
09/02/2022 183.50p 185.46p 183.50p 184.50p 56296
08/02/2022 185.50p 185.71p 183.45p 183.50p 75566
07/02/2022 184.50p 189.50p 183.00p 185.00p 770155
04/02/2022 188.00p 189.93p 184.50p 185.00p 271428
03/02/2022 193.00p 193.00p 186.50p 186.50p 146259
02/02/2022 188.00p 191.00p 185.35p 191.00p 2186940
01/02/2022 188.00p 189.18p 185.00p 185.00p 177908
31/01/2022 186.00p 188.69p 185.00p 185.00p 146419
28/01/2022 191.00p 193.30p 187.00p 187.00p 173341
27/01/2022 185.00p 192.00p 184.00p 190.00p 464754
26/01/2022 182.50p 187.00p 180.00p 185.50p 2571766
25/01/2022 182.00p 185.74p 180.50p 181.50p 129763
24/01/2022 185.00p 190.00p 180.00p 184.00p 208978
21/01/2022 186.00p 190.08p 184.66p 187.00p 133480
20/01/2022 189.50p 191.50p 185.76p 190.00p 689338
19/01/2022 186.00p 190.00p 183.00p 183.00p 234340
18/01/2022 188.00p 188.74p 185.50p 186.00p 71634
17/01/2022 186.00p 191.00p 184.64p 186.00p 186164
14/01/2022 185.00p 188.50p 183.00p 185.00p 172282
13/01/2022 183.50p 187.43p 181.00p 184.00p 237604
12/01/2022 181.00p 184.00p 179.74p 184.00p 248764
10/01/2022 180.00p 180.00p 178.00p 180.00p 83082
07/01/2022 180.00p 181.00p 179.15p 181.00p 191579
06/01/2022 179.00p 180.50p 178.16p 179.00p 94094
05/01/2022 180.00p 181.50p 178.60p 179.50p 37342
04/01/2022 180.00p 180.50p 178.50p 178.50p 83132
31/12/2021 180.00p 180.18p 178.83p 180.00p 17652
30/12/2021 180.00p 181.50p 177.90p 180.00p 91006
29/12/2021 178.50p 181.50p 178.50p 179.50p 43127
24/12/2021 178.00p 180.00p 178.00p 178.00p 5559
23/12/2021 180.00p 180.50p 178.19p 178.50p 148583
22/12/2021 180.50p 180.50p 171.90p 180.00p 239668
21/12/2021 180.00p 180.00p 177.50p 180.00p 232546

*Close Price adjusted for both dividends and splits