Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/12/2024 171.00p 177.00p 170.00p 176.50p 65201
23/12/2024 165.00p 171.50p 163.65p 169.00p 95985
20/12/2024 160.50p 166.50p 157.50p 166.50p 506471
19/12/2024 164.00p 168.50p 155.00p 160.50p 604673
18/12/2024 165.50p 166.50p 163.50p 163.50p 150106
17/12/2024 166.50p 171.50p 165.00p 165.00p 57826
16/12/2024 166.50p 168.50p 166.00p 166.00p 59815
13/12/2024 168.50p 171.00p 162.50p 166.50p 97627
12/12/2024 167.50p 170.00p 165.50p 168.50p 187842
11/12/2024 170.50p 172.00p 167.00p 167.00p 63050
10/12/2024 173.00p 174.50p 169.50p 169.50p 91236
09/12/2024 173.50p 175.37p 170.50p 171.50p 81760
06/12/2024 172.50p 173.50p 170.50p 173.00p 68364
05/12/2024 170.50p 176.00p 170.00p 170.00p 194262
04/12/2024 176.00p 176.00p 170.00p 170.00p 85390
03/12/2024 171.50p 177.50p 171.20p 176.50p 391320
02/12/2024 172.00p 175.50p 169.03p 172.00p 94270
29/11/2024 174.50p 176.00p 169.00p 174.00p 274142
28/11/2024 172.50p 175.00p 170.34p 175.00p 173705
27/11/2024 167.50p 172.50p 167.00p 172.50p 54528
26/11/2024 169.00p 171.25p 168.00p 170.00p 66127
25/11/2024 168.00p 171.50p 165.50p 170.50p 96851
22/11/2024 165.00p 170.50p 165.00p 168.00p 84659
21/11/2024 164.50p 172.50p 164.50p 170.00p 205952
20/11/2024 167.50p 169.50p 165.00p 165.00p 53037
19/11/2024 164.50p 168.50p 162.75p 167.50p 263752
18/11/2024 165.50p 167.50p 163.50p 165.50p 156207
15/11/2024 168.00p 168.00p 162.20p 167.00p 85752
14/11/2024 167.50p 168.72p 164.50p 166.50p 222689
13/11/2024 170.00p 171.00p 168.00p 168.00p 134763
12/11/2024 170.00p 174.00p 168.50p 171.00p 176412
11/11/2024 170.00p 174.50p 170.00p 170.00p 134276
08/11/2024 175.50p 179.00p 170.50p 171.00p 94281
07/11/2024 177.00p 177.50p 172.50p 172.50p 160435
06/11/2024 174.50p 175.50p 170.80p 172.50p 165631
05/11/2024 177.50p 179.00p 171.50p 172.50p 236181
04/11/2024 176.50p 179.50p 174.00p 176.00p 163642
01/11/2024 178.50p 180.00p 173.50p 175.00p 154368
31/10/2024 185.00p 186.50p 177.50p 178.50p 161280
30/10/2024 180.00p 186.69p 180.00p 183.50p 262925
29/10/2024 189.50p 189.50p 180.50p 184.50p 139392
28/10/2024 184.50p 189.50p 183.98p 185.50p 127611
25/10/2024 179.00p 186.00p 177.00p 186.00p 249109
24/10/2024 185.00p 185.00p 179.12p 178.00p 193531
23/10/2024 175.50p 178.50p 175.50p 178.00p 744676
22/10/2024 178.00p 179.00p 176.50p 176.50p 198581
21/10/2024 180.00p 180.00p 176.44p 179.00p 133442
18/10/2024 179.00p 182.00p 178.00p 180.00p 174356
17/10/2024 180.00p 182.50p 178.22p 179.00p 436771
16/10/2024 182.00p 186.08p 181.56p 182.50p 274002
15/10/2024 181.00p 184.46p 180.50p 181.50p 181481
14/10/2024 185.00p 187.00p 182.00p 182.50p 186020
11/10/2024 182.50p 185.00p 179.72p 185.00p 112407
10/10/2024 181.00p 184.50p 179.00p 183.50p 76581
09/10/2024 180.00p 182.50p 179.00p 182.50p 192094
08/10/2024 180.00p 182.50p 177.00p 179.50p 219655
07/10/2024 184.00p 186.00p 180.50p 182.00p 127682
04/10/2024 186.50p 188.00p 185.00p 186.00p 244820
03/10/2024 190.00p 190.00p 185.00p 188.00p 203906
02/10/2024 190.50p 192.50p 187.50p 190.00p 181387
01/10/2024 193.00p 195.00p 191.50p 193.50p 195575
30/09/2024 195.00p 195.00p 188.50p 193.00p 441304
27/09/2024 186.50p 192.50p 184.00p 192.50p 237952
26/09/2024 183.00p 185.00p 179.12p 185.00p 152909
25/09/2024 189.50p 190.50p 182.78p 184.00p 221361
24/09/2024 195.00p 195.00p 190.00p 190.50p 289836
23/09/2024 190.00p 194.50p 189.50p 194.50p 351744
20/09/2024 189.00p 194.78p 180.00p 191.00p 1158846
19/09/2024 183.00p 189.50p 181.00p 189.50p 356211
18/09/2024 185.00p 186.50p 182.00p 182.00p 345369
17/09/2024 189.50p 190.25p 185.50p 187.00p 765112
16/09/2024 185.00p 192.00p 179.00p 192.00p 4513126
13/09/2024 174.50p 181.00p 170.73p 179.00p 422915
12/09/2024 170.00p 175.00p 167.25p 175.00p 515361
11/09/2024 167.50p 168.50p 165.50p 167.00p 272001
10/09/2024 168.00p 168.00p 164.50p 168.00p 26550
09/09/2024 161.00p 170.00p 161.00p 168.00p 259433
06/09/2024 166.00p 167.56p 164.00p 166.50p 65051
05/09/2024 165.00p 166.00p 164.00p 164.00p 33608
04/09/2024 165.00p 169.50p 164.00p 164.00p 60938
03/09/2024 164.50p 167.00p 164.50p 165.00p 49076
02/09/2024 165.00p 166.50p 163.00p 165.00p 113072
30/08/2024 164.50p 166.00p 164.50p 165.00p 117532
29/08/2024 167.00p 167.00p 164.00p 164.50p 106363
28/08/2024 166.50p 167.00p 164.00p 164.00p 286835
27/08/2024 164.00p 170.00p 159.00p 170.00p 158338
23/08/2024 160.50p 165.49p 156.50p 160.00p 193808
22/08/2024 161.00p 165.50p 159.00p 164.50p 32096
21/08/2024 162.00p 163.00p 159.00p 160.00p 101966
20/08/2024 160.00p 162.50p 158.50p 162.00p 72689
19/08/2024 157.50p 163.50p 156.45p 161.50p 50230
16/08/2024 163.00p 169.00p 150.00p 158.00p 90541
15/08/2024 160.50p 164.50p 160.50p 162.00p 79723
14/08/2024 163.00p 165.00p 160.00p 163.00p 178736
13/08/2024 163.50p 170.00p 163.50p 170.00p 57288
12/08/2024 170.00p 170.00p 165.09p 170.00p 44673
09/08/2024 167.00p 169.50p 164.99p 166.00p 75624
08/08/2024 166.00p 169.50p 164.00p 164.50p 712787
07/08/2024 165.50p 167.10p 163.00p 163.00p 75316
06/08/2024 164.00p 172.50p 163.50p 165.00p 188327
05/08/2024 165.00p 172.50p 161.98p 163.50p 140997
02/08/2024 166.00p 169.00p 164.06p 168.00p 212694
01/08/2024 166.00p 169.50p 164.50p 164.50p 26897
31/07/2024 165.50p 171.50p 165.00p 166.00p 47741
30/07/2024 165.00p 174.00p 164.00p 166.00p 80832
29/07/2024 167.00p 168.00p 165.50p 166.00p 87121
26/07/2024 165.00p 172.50p 165.00p 166.50p 114140
25/07/2024 168.00p 168.50p 165.00p 165.00p 109089
24/07/2024 172.50p 172.50p 167.50p 167.50p 71112
23/07/2024 171.00p 173.50p 165.00p 168.00p 289741
22/07/2024 175.50p 175.50p 171.00p 171.00p 76974
19/07/2024 175.50p 177.50p 169.00p 174.00p 174547
18/07/2024 175.50p 175.50p 171.00p 173.00p 217820
17/07/2024 172.00p 175.00p 168.40p 175.00p 195873
16/07/2024 171.50p 172.00p 168.27p 171.00p 1058767
15/07/2024 160.00p 171.50p 160.00p 170.50p 432007
12/07/2024 166.00p 166.50p 162.82p 164.50p 26835
11/07/2024 166.50p 167.00p 161.00p 161.00p 36826
10/07/2024 166.00p 167.50p 158.50p 166.00p 701664
09/07/2024 162.00p 165.50p 158.00p 165.50p 150819
08/07/2024 165.50p 166.00p 158.50p 160.50p 137762
05/07/2024 161.00p 161.64p 157.00p 157.00p 46552
04/07/2024 166.50p 166.50p 158.50p 159.00p 35267
03/07/2024 168.00p 168.00p 158.50p 160.50p 154675
02/07/2024 164.00p 168.00p 158.50p 164.00p 165833
01/07/2024 163.00p 163.00p 156.00p 156.00p 101475
28/06/2024 160.50p 163.00p 155.50p 159.50p 150441
27/06/2024 152.50p 163.50p 152.00p 157.00p 486515
26/06/2024 146.00p 148.50p 144.00p 146.00p 15390
25/06/2024 145.00p 148.00p 143.00p 146.00p 43453
24/06/2024 147.00p 149.00p 144.08p 146.50p 158360
21/06/2024 147.00p 149.50p 145.00p 149.50p 42083
20/06/2024 142.50p 147.00p 142.40p 146.00p 91927
19/06/2024 141.50p 145.00p 141.41p 142.50p 73650
18/06/2024 141.50p 143.00p 140.75p 142.00p 9501
17/06/2024 143.00p 144.50p 141.00p 141.00p 56516
14/06/2024 140.00p 144.82p 140.00p 142.00p 129499
13/06/2024 140.50p 140.50p 137.50p 138.50p 34928
12/06/2024 145.00p 145.00p 138.00p 140.00p 71356
11/06/2024 141.00p 145.00p 138.00p 145.00p 875377
10/06/2024 137.50p 144.50p 137.00p 141.00p 53180
07/06/2024 141.00p 143.44p 137.00p 137.00p 23504
06/06/2024 144.00p 144.41p 141.50p 143.00p 8213
05/06/2024 140.50p 142.00p 140.50p 141.50p 20148
04/06/2024 138.50p 144.49p 138.50p 141.00p 62207
03/06/2024 144.50p 145.00p 141.50p 141.50p 34242
31/05/2024 146.00p 146.00p 138.00p 138.00p 123387
30/05/2024 143.00p 146.00p 137.00p 144.00p 165132
29/05/2024 136.00p 143.00p 135.00p 143.00p 1075522
28/05/2024 135.00p 139.50p 135.00p 135.00p 39614
24/05/2024 136.50p 139.50p 136.00p 136.50p 53277
23/05/2024 138.00p 139.00p 135.50p 139.00p 40323
22/05/2024 140.50p 142.00p 136.00p 138.00p 46185
21/05/2024 134.00p 142.50p 134.00p 137.50p 146545
20/05/2024 137.00p 140.00p 133.00p 140.00p 102310
17/05/2024 136.00p 138.30p 134.10p 137.50p 1189175
16/05/2024 136.00p 138.80p 136.00p 136.00p 38957
15/05/2024 137.00p 138.50p 136.50p 138.00p 27229
14/05/2024 135.00p 138.00p 133.00p 135.00p 149124
13/05/2024 135.00p 138.00p 135.00p 135.00p 29039
10/05/2024 139.50p 140.00p 135.50p 137.00p 116248
09/05/2024 137.50p 138.50p 135.00p 136.00p 49713
08/05/2024 137.00p 139.50p 132.50p 135.00p 89969
07/05/2024 135.50p 139.50p 135.00p 139.50p 157747
03/05/2024 132.50p 139.00p 132.50p 138.50p 101513
02/05/2024 136.50p 136.50p 132.50p 136.50p 10047
01/05/2024 135.00p 139.50p 133.00p 136.50p 84932
30/04/2024 130.50p 139.00p 129.60p 139.00p 669675
29/04/2024 131.00p 131.00p 129.50p 131.00p 61808
26/04/2024 127.50p 131.00p 127.50p 131.00p 40826
25/04/2024 127.50p 132.00p 127.50p 130.50p 41669
24/04/2024 131.00p 131.00p 127.50p 131.00p 1036483
23/04/2024 131.50p 134.50p 131.00p 131.00p 17816
22/04/2024 129.50p 134.50p 129.50p 134.50p 78442
19/04/2024 128.50p 131.00p 127.00p 129.50p 60901
18/04/2024 130.50p 130.50p 126.50p 129.00p 52564
17/04/2024 130.50p 130.50p 129.50p 129.50p 568669
16/04/2024 131.50p 134.50p 131.00p 131.00p 48104
15/04/2024 130.50p 133.00p 130.50p 131.00p 60328
12/04/2024 130.00p 132.50p 130.00p 130.50p 101904
11/04/2024 132.50p 132.50p 130.52p 132.50p 59175
10/04/2024 131.00p 132.50p 125.00p 132.00p 189312
09/04/2024 130.50p 132.50p 130.50p 130.50p 142925
08/04/2024 132.00p 133.00p 130.50p 130.50p 321388
05/04/2024 133.00p 134.00p 130.50p 132.00p 192527
04/04/2024 133.50p 134.00p 131.00p 134.00p 243607
03/04/2024 137.50p 137.50p 131.00p 135.00p 55366
02/04/2024 135.00p 138.50p 135.00p 137.00p 124524
28/03/2024 136.50p 138.50p 135.10p 138.50p 528149
27/03/2024 138.50p 138.50p 135.79p 136.00p 49101
26/03/2024 134.00p 139.00p 134.00p 139.00p 56279
25/03/2024 136.50p 138.50p 132.50p 132.50p 172760
22/03/2024 137.50p 139.00p 133.78p 134.00p 84302
21/03/2024 137.50p 138.67p 136.00p 136.00p 57134
20/03/2024 134.50p 138.50p 134.50p 136.00p 154489
19/03/2024 134.50p 138.50p 132.00p 138.50p 143523
18/03/2024 130.00p 142.28p 128.50p 134.50p 32617208
15/03/2024 135.50p 135.50p 128.50p 135.50p 57647
14/03/2024 128.00p 132.00p 128.00p 128.00p 111131
13/03/2024 128.50p 132.00p 125.50p 129.00p 39444

*Close Price adjusted for both dividends and splits