Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/12/2021 175.50p 180.00p 175.50p 180.00p 55377
17/12/2021 177.50p 181.00p 172.21p 179.50p 259338
16/12/2021 176.00p 178.50p 175.00p 177.50p 128725
15/12/2021 178.00p 179.50p 173.50p 175.00p 531803
14/12/2021 176.00p 178.00p 173.00p 178.00p 101373
13/12/2021 174.50p 179.50p 174.00p 174.00p 35672
10/12/2021 180.00p 180.00p 173.00p 173.00p 46563
09/12/2021 172.00p 178.20p 172.00p 177.00p 70311
08/12/2021 180.00p 180.00p 175.00p 177.00p 168135
07/12/2021 175.50p 178.00p 171.51p 177.00p 145078
06/12/2021 175.00p 176.00p 173.00p 175.00p 175103
03/12/2021 173.00p 173.00p 171.50p 172.50p 134619
02/12/2021 172.50p 173.00p 170.90p 172.00p 140444
01/12/2021 173.00p 175.42p 172.00p 173.00p 130318
30/11/2021 172.00p 178.00p 172.00p 175.00p 66237
29/11/2021 174.50p 174.50p 171.00p 173.00p 155799
26/11/2021 174.00p 176.00p 170.00p 176.00p 246477
25/11/2021 176.00p 177.00p 174.70p 177.00p 131300
24/11/2021 177.00p 179.00p 175.00p 175.00p 95775
23/11/2021 178.50p 179.50p 176.00p 176.00p 337089
22/11/2021 179.00p 179.52p 175.34p 176.00p 307240
19/11/2021 178.50p 182.00p 177.48p 180.50p 270062
18/11/2021 179.50p 180.00p 173.10p 179.50p 137685
17/11/2021 179.50p 180.00p 177.25p 180.00p 182304
16/11/2021 178.00p 180.50p 177.50p 180.50p 160811
15/11/2021 180.00p 180.00p 175.50p 178.00p 22174
12/11/2021 176.50p 179.00p 174.75p 176.50p 56794
11/11/2021 177.00p 180.00p 175.50p 179.00p 60141
10/11/2021 178.50p 180.00p 175.99p 180.00p 639503
09/11/2021 175.00p 178.50p 172.36p 177.00p 218641
08/11/2021 178.00p 178.74p 173.00p 173.00p 495773
05/11/2021 178.00p 178.50p 176.46p 177.00p 942663
04/11/2021 176.00p 180.00p 173.78p 174.50p 4409607
03/11/2021 172.50p 177.00p 172.50p 173.50p 82303
02/11/2021 174.50p 176.00p 172.08p 175.00p 76899
01/11/2021 170.00p 175.00p 169.03p 175.00p 402322
29/10/2021 170.00p 172.50p 165.58p 169.50p 30221
28/10/2021 170.00p 171.61p 169.00p 170.00p 92755
27/10/2021 171.00p 171.50p 169.50p 170.00p 57351
26/10/2021 169.00p 172.00p 168.88p 170.00p 461496
25/10/2021 169.00p 170.02p 164.20p 170.00p 210197
22/10/2021 170.00p 170.00p 167.10p 170.00p 24862
21/10/2021 167.00p 170.00p 165.75p 170.00p 153548
20/10/2021 163.00p 167.50p 163.00p 166.00p 181319
19/10/2021 166.50p 170.00p 164.50p 169.50p 99994
18/10/2021 169.50p 171.00p 168.63p 171.00p 82168
15/10/2021 174.00p 174.87p 168.50p 170.50p 102790
14/10/2021 176.00p 178.30p 168.50p 173.50p 172523
13/10/2021 176.00p 178.70p 172.00p 175.00p 42384
12/10/2021 175.00p 177.90p 175.00p 176.00p 41296
11/10/2021 175.00p 178.50p 171.70p 176.00p 108096
08/10/2021 176.00p 179.50p 173.50p 176.00p 44520
07/10/2021 178.50p 178.70p 170.70p 176.00p 55649
06/10/2021 180.00p 182.00p 174.50p 174.50p 75500
05/10/2021 178.00p 181.50p 173.80p 176.00p 91577
04/10/2021 178.50p 180.00p 172.48p 174.00p 206034
01/10/2021 175.00p 178.36p 171.39p 174.00p 137119
30/09/2021 173.00p 175.00p 170.00p 175.00p 154870
29/09/2021 174.50p 184.00p 170.00p 170.00p 160937
28/09/2021 179.50p 182.01p 173.00p 173.50p 244556
27/09/2021 184.00p 184.50p 173.50p 173.50p 241305
24/09/2021 179.50p 185.00p 175.00p 175.00p 220309
23/09/2021 181.00p 181.00p 176.00p 176.00p 742352
22/09/2021 180.00p 183.00p 177.50p 183.00p 1375705
21/09/2021 180.50p 184.50p 174.73p 178.00p 1371741
20/09/2021 176.00p 182.00p 174.00p 177.00p 533719
17/09/2021 162.00p 174.00p 162.00p 174.00p 5993185
16/09/2021 162.00p 163.50p 159.50p 162.00p 950684
15/09/2021 161.50p 164.10p 159.97p 160.00p 666839
14/09/2021 164.00p 164.50p 155.00p 160.00p 181827
13/09/2021 160.00p 162.78p 157.83p 160.00p 45080
10/09/2021 163.50p 163.50p 156.50p 160.00p 96504
09/09/2021 155.00p 165.58p 154.00p 160.00p 83590
08/09/2021 157.00p 162.95p 157.00p 159.50p 28920
07/09/2021 154.00p 161.38p 153.50p 156.00p 92173
06/09/2021 153.50p 164.50p 151.50p 151.50p 155642
03/09/2021 159.50p 160.15p 154.00p 154.00p 44256
02/09/2021 155.50p 163.92p 155.50p 158.00p 32236
01/09/2021 160.50p 160.50p 158.00p 158.00p 34023
31/08/2021 156.00p 162.02p 154.50p 154.50p 211248
27/08/2021 153.00p 163.00p 156.50p 156.50p 2321
26/08/2021 153.00p 162.50p 151.00p 156.00p 38598
25/08/2021 156.00p 160.00p 156.00p 158.50p 69574
24/08/2021 155.00p 158.50p 152.50p 158.50p 19851
23/08/2021 156.50p 160.98p 156.50p 158.00p 44046
20/08/2021 159.50p 160.14p 156.00p 156.50p 72110
19/08/2021 159.00p 159.50p 152.50p 157.00p 43190
18/08/2021 158.50p 160.00p 151.48p 160.00p 62524
17/08/2021 157.50p 158.50p 156.38p 158.50p 54059
16/08/2021 162.00p 162.00p 151.92p 154.50p 166755
13/08/2021 160.00p 158.00p 152.18p 157.50p 12833
12/08/2021 160.00p 160.00p 147.50p 160.00p 28593
11/08/2021 155.50p 162.00p 149.92p 160.00p 60312
10/08/2021 154.50p 157.08p 153.00p 156.00p 38233
09/08/2021 160.00p 160.00p 150.50p 150.50p 97613
06/08/2021 160.00p 160.00p 152.00p 160.00p 50391
05/08/2021 155.50p 160.00p 153.27p 158.50p 27639
04/08/2021 154.50p 159.00p 153.40p 157.00p 24454
03/08/2021 159.50p 159.50p 152.00p 157.00p 25137
02/08/2021 161.00p 161.00p 152.50p 154.75p 117605
30/07/2021 156.00p 161.00p 147.50p 157.00p 64060
29/07/2021 149.00p 155.56p 149.00p 149.00p 18121
28/07/2021 155.00p 156.00p 151.25p 152.50p 20391
27/07/2021 160.00p 160.00p 151.60p 152.50p 148056
26/07/2021 153.00p 162.63p 152.50p 158.50p 575311
23/07/2021 151.50p 167.00p 151.00p 159.50p 179281
22/07/2021 147.00p 148.60p 145.00p 146.50p 237922
21/07/2021 149.50p 149.50p 145.79p 146.75p 5157
20/07/2021 149.50p 149.50p 143.00p 147.50p 24373
19/07/2021 147.50p 148.95p 144.70p 146.50p 100329
16/07/2021 145.00p 147.00p 144.09p 147.00p 54016
15/07/2021 144.00p 147.50p 143.90p 147.50p 72141
14/07/2021 145.00p 147.00p 140.18p 147.00p 94577
13/07/2021 139.00p 145.50p 139.00p 139.00p 545
12/07/2021 143.50p 143.50p 137.00p 143.50p 2263670
09/07/2021 140.00p 142.89p 137.00p 140.50p 159960
08/07/2021 145.00p 145.00p 140.00p 140.00p 31913
07/07/2021 143.00p 145.50p 141.50p 143.50p 47683
06/07/2021 145.00p 145.42p 143.00p 143.00p 11091
05/07/2021 145.00p 146.49p 144.50p 144.50p 23166
02/07/2021 148.00p 149.62p 145.00p 145.00p 24025
01/07/2021 150.50p 150.50p 147.16p 148.50p 29014
30/06/2021 150.00p 150.00p 146.50p 150.00p 59368
29/06/2021 147.50p 151.00p 145.50p 149.50p 73797
28/06/2021 149.00p 151.00p 145.50p 148.50p 24460
25/06/2021 150.00p 150.50p 145.50p 150.00p 34203
24/06/2021 147.50p 149.84p 146.00p 147.00p 42791
23/06/2021 147.50p 149.50p 143.00p 143.00p 66007
22/06/2021 142.00p 151.46p 142.00p 150.00p 129397
21/06/2021 145.00p 145.00p 141.94p 142.00p 50505
18/06/2021 146.00p 146.00p 141.00p 141.00p 47703
17/06/2021 144.00p 147.00p 142.00p 142.00p 84542
16/06/2021 144.00p 147.00p 141.00p 145.50p 35606
15/06/2021 142.00p 146.50p 138.95p 146.50p 50099
14/06/2021 140.50p 143.56p 140.00p 140.50p 106826
11/06/2021 141.00p 146.00p 141.00p 141.00p 263178
10/06/2021 146.50p 147.00p 140.00p 142.00p 114197
09/06/2021 142.00p 145.00p 140.00p 142.00p 622536
08/06/2021 142.50p 144.50p 142.00p 142.00p 27809
07/06/2021 144.00p 145.00p 142.00p 142.50p 45829
04/06/2021 142.00p 148.00p 142.00p 143.50p 25964
03/06/2021 144.00p 145.00p 141.50p 141.50p 64844
02/06/2021 147.00p 145.50p 143.59p 145.50p 168666
01/06/2021 147.00p 147.00p 142.50p 143.00p 12998
28/05/2021 145.00p 146.50p 142.34p 145.00p 159461
27/05/2021 145.00p 146.50p 143.65p 145.00p 224562
26/05/2021 147.00p 147.00p 143.50p 145.00p 56763
25/05/2021 146.50p 149.00p 142.51p 147.50p 69485
24/05/2021 143.00p 147.00p 141.90p 145.00p 39601
21/05/2021 146.00p 146.50p 143.00p 143.00p 37258
20/05/2021 142.50p 147.00p 142.50p 143.50p 148054
19/05/2021 141.00p 147.00p 140.47p 144.00p 94367
18/05/2021 140.50p 144.00p 140.50p 143.50p 73435
17/05/2021 141.00p 144.00p 138.87p 142.75p 129796
14/05/2021 137.50p 144.00p 135.50p 141.00p 140253
13/05/2021 132.50p 137.00p 132.50p 140.00p 129285
12/05/2021 135.50p 137.00p 134.50p 137.00p 41996
11/05/2021 134.00p 137.09p 131.43p 134.00p 397448
10/05/2021 132.00p 139.00p 130.96p 135.00p 271630
07/05/2021 128.00p 133.00p 127.44p 131.50p 1853658
06/05/2021 127.00p 130.00p 126.00p 128.00p 76573
05/05/2021 131.00p 131.00p 126.50p 126.50p 57552
04/05/2021 129.00p 129.00p 125.50p 128.00p 27813
30/04/2021 127.50p 128.00p 126.53p 128.00p 37826
29/04/2021 126.50p 127.50p 125.74p 126.50p 33617
28/04/2021 127.00p 127.31p 126.00p 126.50p 57862
27/04/2021 126.00p 126.71p 126.00p 126.00p 26873
26/04/2021 128.00p 128.00p 125.00p 128.00p 13778
23/04/2021 126.00p 127.50p 124.00p 127.50p 29586
22/04/2021 127.50p 128.00p 125.54p 128.00p 31610
21/04/2021 128.50p 128.50p 126.00p 126.50p 93011
20/04/2021 128.50p 129.44p 125.74p 128.00p 60436
19/04/2021 128.50p 129.13p 127.24p 128.50p 63857
16/04/2021 128.00p 129.13p 125.50p 128.00p 56085
15/04/2021 124.00p 128.00p 124.00p 128.00p 47215
14/04/2021 128.50p 129.27p 125.00p 127.50p 96428
13/04/2021 127.50p 128.50p 125.00p 128.50p 161120
12/04/2021 128.50p 128.99p 126.92p 127.00p 40907
09/04/2021 128.50p 128.50p 125.96p 128.00p 340887
08/04/2021 126.50p 128.50p 126.00p 128.50p 110515
07/04/2021 128.50p 128.65p 127.00p 127.00p 61255
06/04/2021 128.00p 128.51p 126.98p 127.50p 27764
01/04/2021 127.00p 128.90p 125.50p 126.00p 32167
31/03/2021 132.00p 132.00p 126.50p 127.50p 51645
30/03/2021 129.50p 129.50p 127.00p 127.00p 77987
29/03/2021 129.00p 131.50p 127.50p 128.50p 84610
26/03/2021 130.50p 130.50p 127.36p 129.00p 51927
25/03/2021 129.50p 131.00p 125.50p 127.50p 2042559
24/03/2021 130.00p 132.00p 129.50p 129.50p 588816
23/03/2021 131.50p 132.18p 129.00p 130.00p 1485819
22/03/2021 128.00p 131.50p 126.97p 131.00p 1998423
19/03/2021 125.00p 131.00p 125.00p 131.00p 1056172
18/03/2021 127.00p 129.00p 121.93p 129.00p 665766
17/03/2021 123.00p 125.00p 121.10p 125.00p 43526
16/03/2021 127.00p 128.00p 121.50p 122.00p 353115
15/03/2021 130.00p 130.00p 124.53p 127.00p 263393
12/03/2021 122.00p 130.00p 122.00p 125.00p 118344
11/03/2021 121.50p 128.50p 121.50p 128.50p 129554
10/03/2021 129.50p 129.50p 122.00p 124.50p 205918
09/03/2021 129.00p 129.00p 122.26p 123.50p 166363

*Close Price adjusted for both dividends and splits