Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/01/2018 109.00p 109.40p 108.30p 109.00p 33303
22/01/2018 109.00p 110.00p 108.31p 109.00p 52304
19/01/2018 109.00p 109.19p 108.31p 109.00p 8971
18/01/2018 109.00p 110.00p 108.30p 109.00p 23750
17/01/2018 107.50p 109.50p 107.45p 109.00p 49522
16/01/2018 109.50p 109.50p 107.06p 107.50p 99109
15/01/2018 109.50p 109.50p 109.10p 109.50p 81382
12/01/2018 109.50p 110.00p 109.25p 109.50p 73631
11/01/2018 112.00p 112.90p 109.30p 109.50p 155235
10/01/2018 112.00p 113.35p 112.00p 112.00p 67535
09/01/2018 109.00p 115.00p 109.00p 115.00p 210118
08/01/2018 108.50p 109.75p 108.10p 108.50p 23618
05/01/2018 108.50p 108.74p 108.10p 108.50p 38349
04/01/2018 108.50p 109.70p 107.91p 108.50p 44429
03/01/2018 108.50p 108.74p 107.91p 108.50p 16579
02/01/2018 108.50p 108.70p 107.65p 108.50p 220671
29/12/2017 108.50p 108.50p 107.65p 108.50p 38986
28/12/2017 108.50p 108.70p 107.63p 108.50p 17380
27/12/2017 108.50p 108.70p 107.50p 108.50p 8979
22/12/2017 108.50p 108.70p 107.63p 108.50p 9081
21/12/2017 108.50p 108.74p 107.63p 108.50p 47751
20/12/2017 108.50p 108.50p 107.50p 108.50p 1365
19/12/2017 108.50p 109.61p 107.60p 108.50p 25212
18/12/2017 108.50p 108.50p 107.50p 108.50p 32415
15/12/2017 108.50p 108.50p 107.60p 108.50p 5558
14/12/2017 108.50p 108.50p 108.19p 108.50p 7089
13/12/2017 108.50p 108.50p 107.15p 108.50p 5465
12/12/2017 108.50p 108.50p 107.60p 108.50p 24332
11/12/2017 108.50p 108.50p 107.61p 108.50p 32587
08/12/2017 109.00p 109.00p 107.60p 108.50p 14130
07/12/2017 108.50p 109.16p 107.60p 109.00p 5895
06/12/2017 108.00p 108.80p 107.55p 108.50p 52234
05/12/2017 106.50p 107.60p 105.00p 106.50p 7872
04/12/2017 106.50p 107.60p 105.91p 106.50p 15067
01/12/2017 106.00p 107.67p 105.60p 106.50p 13869
30/11/2017 106.50p 106.50p 105.30p 106.00p 20655
29/11/2017 106.50p 106.50p 105.55p 106.50p 14074
28/11/2017 107.00p 107.00p 106.15p 106.50p 31749
27/11/2017 107.00p 107.00p 106.75p 107.00p 11000
24/11/2017 107.00p 107.00p 106.75p 107.00p 1895
23/11/2017 107.00p 107.90p 106.50p 107.00p 39551
22/11/2017 107.00p 107.00p 106.50p 107.00p 11281
21/11/2017 107.00p 107.00p 106.51p 107.00p 400
20/11/2017 107.00p 107.90p 106.51p 107.00p 20365
17/11/2017 107.00p 107.00p 106.51p 107.00p 46291
16/11/2017 106.50p 107.90p 106.50p 107.00p 23967
15/11/2017 108.00p 108.90p 106.15p 106.50p 38112
14/11/2017 108.50p 108.50p 106.10p 108.00p 10379
13/11/2017 108.00p 110.00p 107.15p 108.50p 147694
10/11/2017 108.00p 109.45p 107.40p 108.00p 18147
09/11/2017 108.00p 109.45p 107.55p 108.00p 19934
08/11/2017 108.00p 109.45p 106.00p 108.00p 63078
07/11/2017 108.00p 109.45p 107.50p 108.00p 21390
06/11/2017 108.50p 109.45p 107.61p 108.00p 44308
03/11/2017 108.50p 108.50p 107.60p 108.50p 9937
02/11/2017 107.50p 108.50p 107.36p 108.50p 47220
01/11/2017 107.50p 107.89p 107.35p 107.50p 8776
31/10/2017 107.50p 107.90p 107.00p 107.50p 78355
30/10/2017 108.50p 108.50p 107.15p 107.50p 35170
27/10/2017 107.50p 108.90p 107.10p 108.00p 96723
26/10/2017 106.50p 106.65p 106.00p 106.00p 2143
25/10/2017 106.00p 107.00p 105.00p 106.50p 167294
24/10/2017 106.00p 106.00p 105.06p 106.00p 51357
23/10/2017 106.00p 106.90p 105.50p 106.00p 105789
20/10/2017 103.50p 105.00p 103.26p 104.50p 77159
19/10/2017 103.50p 103.95p 103.23p 103.50p 62904
18/10/2017 103.50p 103.90p 103.00p 103.50p 262290
17/10/2017 103.50p 103.50p 103.16p 103.50p 18672
16/10/2017 103.50p 103.65p 103.15p 103.50p 39287
13/10/2017 103.50p 103.50p 103.50p 103.50p 11530
12/10/2017 103.50p 103.50p 103.50p 103.50p 27915
11/10/2017 103.50p 103.50p 103.50p 103.50p 108600
10/10/2017 104.00p 104.00p 103.50p 103.50p 85810
09/10/2017 105.00p 105.00p 104.00p 104.00p 13129
06/10/2017 105.00p 105.00p 105.00p 105.00p 50886
05/10/2017 104.50p 105.00p 104.50p 105.00p 56634
04/10/2017 105.00p 105.00p 104.50p 104.50p 13648
03/10/2017 105.00p 105.00p 105.00p 105.00p 14109
02/10/2017 106.00p 106.00p 105.00p 105.00p 47589
29/09/2017 108.00p 108.00p 105.50p 106.00p 71994
28/09/2017 108.00p 108.00p 108.00p 108.00p 44827
27/09/2017 108.00p 108.00p 108.00p 108.00p 674839
26/09/2017 106.00p 108.00p 106.00p 108.00p 32951
25/09/2017 106.00p 106.00p 106.00p 106.00p 101312
22/09/2017 103.50p 106.00p 103.50p 106.00p 147952
21/09/2017 103.50p 103.50p 103.50p 103.50p 4760
20/09/2017 103.50p 103.50p 103.50p 103.50p 67430
19/09/2017 103.50p 103.50p 103.50p 103.50p 121595
18/09/2017 102.00p 103.50p 102.00p 103.50p 97266
15/09/2017 101.50p 102.00p 101.50p 102.00p 68166
14/09/2017 101.50p 101.50p 101.50p 101.50p 451273
13/09/2017 102.50p 102.50p 101.50p 101.50p 26412
12/09/2017 102.50p 102.50p 102.50p 102.50p 132304
11/09/2017 102.50p 102.50p 102.50p 102.50p 51642
08/09/2017 102.50p 102.50p 102.50p 102.50p 113647
07/09/2017 101.50p 102.50p 101.50p 102.50p 194329
06/09/2017 98.50p 101.50p 97.00p 101.50p 223816
05/09/2017 97.00p 97.00p 97.00p 97.00p 131589
04/09/2017 96.50p 97.00p 96.50p 97.00p 56275
01/09/2017 95.00p 96.50p 95.00p 96.50p 58080
31/08/2017 94.00p 96.00p 94.00p 95.00p 22200
30/08/2017 93.00p 93.00p 92.50p 92.50p 22885
29/08/2017 93.00p 93.00p 93.00p 93.00p 26993
25/08/2017 92.50p 93.00p 92.50p 93.00p 18271
24/08/2017 92.50p 92.50p 92.00p 92.50p 35100
23/08/2017 92.50p 92.50p 92.50p 92.50p 46198
22/08/2017 92.50p 92.50p 92.50p 92.50p 74116
21/08/2017 92.50p 92.50p 92.50p 92.50p 37239
18/08/2017 92.00p 92.50p 92.00p 92.50p 9977
17/08/2017 92.00p 92.00p 92.00p 92.00p 23531
16/08/2017 93.00p 93.00p 92.00p 92.00p 9462
15/08/2017 93.00p 93.00p 93.00p 93.00p 13604
14/08/2017 93.50p 93.50p 92.00p 93.00p 53156
11/08/2017 93.50p 93.50p 91.50p 93.50p 102200
10/08/2017 93.50p 93.50p 93.50p 93.50p 8086
09/08/2017 94.00p 94.00p 93.50p 93.50p 35127
08/08/2017 94.50p 94.50p 94.00p 94.00p 35899
07/08/2017 94.50p 94.50p 94.50p 94.50p 17101
04/08/2017 94.50p 94.50p 94.50p 94.50p 33434
03/08/2017 94.50p 94.50p 94.50p 94.50p 15257
02/08/2017 94.00p 94.50p 94.00p 94.50p 60716
01/08/2017 94.00p 94.00p 94.00p 94.00p 21370
31/07/2017 93.50p 94.00p 93.50p 94.00p 308700
28/07/2017 94.50p 94.50p 93.50p 93.50p 17991
27/07/2017 94.50p 94.50p 94.50p 94.50p 35909
26/07/2017 93.50p 95.00p 93.50p 94.50p 116092
25/07/2017 93.50p 93.50p 93.50p 93.50p 10897
24/07/2017 93.50p 93.50p 93.50p 93.50p 18404
21/07/2017 93.50p 93.50p 93.50p 93.50p 82669
20/07/2017 93.50p 93.50p 93.50p 93.50p 25954
19/07/2017 93.50p 93.50p 93.50p 93.50p 1731524
18/07/2017 94.00p 94.00p 93.50p 93.50p 19449
17/07/2017 93.00p 94.00p 92.50p 94.00p 142396
14/07/2017 93.50p 93.50p 93.00p 93.00p 18556
13/07/2017 95.00p 95.00p 93.50p 93.50p 31629
12/07/2017 95.00p 95.00p 95.00p 95.00p 121537
11/07/2017 95.00p 95.00p 95.00p 95.00p 6571
10/07/2017 96.00p 96.00p 95.00p 95.00p 258565
07/07/2017 96.00p 96.00p 96.00p 96.00p 30662
06/07/2017 96.00p 96.00p 96.00p 96.00p 33238
05/07/2017 95.50p 96.00p 95.50p 96.00p 23661
04/07/2017 95.50p 95.50p 95.50p 95.50p 6956
03/07/2017 95.50p 95.50p 95.50p 95.50p 34887
30/06/2017 95.00p 95.50p 95.00p 95.50p 17982
29/06/2017 95.00p 95.00p 95.00p 95.00p 21272
28/06/2017 96.00p 96.00p 94.25p 95.00p 57570
27/06/2017 97.00p 97.00p 95.50p 96.00p 56835
26/06/2017 97.00p 97.00p 97.00p 97.00p 124
23/06/2017 97.00p 97.00p 97.00p 97.00p 1996
22/06/2017 97.00p 97.00p 97.00p 97.00p 0
21/06/2017 97.00p 97.00p 97.00p 97.00p 0
20/06/2017 97.00p 97.00p 97.00p 97.00p 0
19/06/2017 97.00p 97.00p 97.00p 97.00p 0
16/06/2017 95.50p 97.00p 95.10p 97.00p 68599
15/06/2017 97.50p 98.00p 95.00p 95.50p 72476
14/06/2017 97.50p 98.70p 96.00p 97.50p 58232
13/06/2017 98.00p 98.90p 97.30p 97.50p 3687
12/06/2017 97.00p 98.90p 96.15p 98.00p 44261
09/06/2017 99.25p 99.25p 96.15p 97.00p 93568
08/06/2017 99.25p 99.90p 98.00p 99.25p 55459
07/06/2017 99.25p 100.00p 98.55p 99.25p 32945
06/06/2017 100.25p 100.25p 99.10p 99.25p 49994
05/06/2017 100.50p 100.50p 100.15p 100.25p 142063
02/06/2017 101.00p 101.40p 100.50p 100.50p 152650
01/06/2017 100.50p 101.06p 100.50p 101.00p 90568
31/05/2017 100.75p 101.00p 100.00p 100.50p 155758
30/05/2017 100.75p 101.00p 100.37p 100.75p 61573
26/05/2017 100.75p 101.11p 99.50p 100.75p 393742
25/05/2017 99.50p 101.35p 99.30p 100.75p 236099
24/05/2017 100.00p 100.00p 99.15p 99.50p 346564
23/05/2017 100.50p 101.00p 99.80p 100.00p 65299
22/05/2017 100.50p 100.50p 99.75p 100.50p 31941
19/05/2017 100.50p 100.50p 99.75p 100.50p 17277
18/05/2017 101.00p 101.00p 99.30p 100.50p 82105
17/05/2017 102.25p 102.90p 100.00p 101.00p 140511
16/05/2017 104.50p 104.50p 102.00p 102.25p 59088
15/05/2017 104.50p 104.50p 103.00p 104.50p 54200
12/05/2017 103.50p 105.50p 101.50p 104.50p 85979
11/05/2017 104.00p 104.25p 103.00p 103.50p 120500
10/05/2017 104.00p 104.29p 103.15p 104.00p 67095
09/05/2017 104.00p 104.39p 103.85p 104.00p 55071
08/05/2017 104.00p 104.50p 103.85p 104.00p 40176
05/05/2017 104.00p 104.64p 103.85p 104.00p 143165
04/05/2017 105.00p 105.00p 103.85p 104.00p 203332
03/05/2017 105.00p 105.00p 103.00p 103.00p 111365
02/05/2017 104.00p 105.00p 103.65p 104.00p 184321
28/04/2017 101.00p 107.00p 101.00p 104.00p 188881
27/04/2017 100.50p 101.75p 100.50p 100.50p 6171
26/04/2017 100.50p 101.75p 99.55p 100.50p 66385
25/04/2017 100.50p 101.90p 100.50p 100.50p 16507
24/04/2017 101.50p 102.00p 100.50p 100.50p 56091
21/04/2017 100.50p 102.00p 100.15p 101.50p 37179
20/04/2017 100.50p 101.82p 99.15p 100.50p 43431
19/04/2017 101.00p 101.00p 99.10p 100.50p 18253
18/04/2017 99.00p 101.60p 99.00p 101.00p 103080
13/04/2017 99.00p 99.60p 97.64p 99.00p 126386
12/04/2017 97.50p 98.80p 97.50p 98.00p 42314
11/04/2017 97.00p 97.65p 95.00p 97.50p 242635
10/04/2017 97.00p 98.40p 96.10p 97.00p 32181
07/04/2017 97.00p 97.90p 96.60p 97.00p 64058

*Close Price adjusted for both dividends and splits