Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
18/01/2013 41.86p 45.33p 41.86p 44.07p 63053
17/01/2013 44.70p 45.33p 42.18p 42.18p 59234
16/01/2013 44.13p 44.83p 44.07p 44.07p 67761
15/01/2013 42.81p 43.61p 40.92p 43.44p 79052
14/01/2013 43.44p 44.91p 41.55p 44.07p 111370
11/01/2013 41.74p 43.75p 41.74p 42.84p 33758
10/01/2013 43.60p 45.64p 42.34p 43.75p 45231
09/01/2013 42.25p 44.07p 41.86p 44.07p 32063
08/01/2013 43.12p 44.07p 41.55p 41.86p 49500
07/01/2013 43.19p 44.38p 43.19p 43.56p 27666
04/01/2013 44.07p 45.33p 42.18p 44.41p 77948
03/01/2013 45.64p 45.64p 41.05p 44.22p 90999
02/01/2013 41.05p 43.28p 40.98p 43.28p 64529
31/12/2012 44.07p 44.07p 40.97p 42.49p 39755
28/12/2012 42.49p 44.89p 41.42p 42.49p 78941
27/12/2012 44.13p 46.34p 42.77p 44.70p 36366
24/12/2012 43.44p 45.64p 42.81p 44.89p 26150
21/12/2012 44.70p 46.20p 42.81p 43.12p 76372
20/12/2012 44.00p 44.26p 41.86p 43.44p 103686
19/12/2012 43.44p 44.70p 40.92p 42.97p 116368
18/12/2012 44.07p 45.77p 39.58p 40.45p 280453
17/12/2012 45.96p 46.59p 43.69p 46.30p 58887
14/12/2012 45.64p 47.97p 44.07p 47.97p 68018
13/12/2012 50.24p 50.36p 44.07p 45.33p 143714
12/12/2012 50.36p 53.83p 43.50p 48.73p 211225
11/12/2012 58.23p 61.10p 47.84p 51.62p 953884
10/12/2012 47.22p 59.30p 43.41p 55.71p 1360924
07/12/2012 40.92p 47.22p 37.67p 45.64p 393068
06/12/2012 34.62p 38.81p 34.62p 38.09p 90960
05/12/2012 36.20p 37.96p 32.48p 35.57p 252422
04/12/2012 32.67p 35.57p 32.67p 33.99p 474010
03/12/2012 31.48p 32.74p 30.22p 30.22p 92240
30/11/2012 31.48p 33.05p 29.90p 32.07p 70506
29/11/2012 32.11p 32.92p 31.48p 32.26p 64540
28/11/2012 31.48p 32.61p 29.90p 29.90p 25963
27/11/2012 32.92p 33.05p 29.90p 32.23p 58756
26/11/2012 31.60p 33.05p 29.90p 30.15p 303357
23/11/2012 28.58p 32.74p 28.52p 28.77p 33810
22/11/2012 32.74p 32.74p 30.22p 30.69p 39914
21/11/2012 32.74p 32.74p 30.22p 30.69p 23745
20/11/2012 32.92p 32.92p 30.72p 31.51p 43246
19/11/2012 33.05p 33.68p 32.11p 32.26p 90141
16/11/2012 32.99p 34.15p 31.79p 33.05p 270837
15/11/2012 29.84p 32.80p 29.30p 32.07p 222359
14/11/2012 28.01p 30.15p 28.01p 29.27p 66911
13/11/2012 28.33p 29.97p 28.33p 29.81p 167660
12/11/2012 27.07p 29.71p 27.07p 27.70p 111081
09/11/2012 26.63p 29.12p 26.63p 28.30p 100383
08/11/2012 26.13p 31.10p 25.24p 27.07p 258296
07/11/2012 26.82p 30.09p 26.13p 26.50p 320600
06/11/2012 33.05p 33.05p 27.70p 28.33p 318796
05/11/2012 39.72p 40.47p 28.33p 30.22p 1261941
02/11/2012 41.74p 43.88p 39.66p 39.66p 56034
01/11/2012 40.86p 43.69p 39.72p 39.72p 49083
31/10/2012 41.86p 44.07p 39.72p 41.71p 34450
30/10/2012 41.23p 43.04p 40.86p 40.86p 27424
29/10/2012 42.18p 42.87p 41.80p 41.80p 25743
26/10/2012 39.72p 42.75p 39.66p 41.20p 33218
25/10/2012 41.55p 42.81p 39.66p 39.66p 46202
24/10/2012 42.24p 44.46p 41.55p 42.75p 27037
23/10/2012 43.44p 44.07p 40.98p 42.81p 48298
22/10/2012 42.18p 46.27p 41.75p 42.24p 126136
19/10/2012 40.92p 45.52p 40.92p 41.55p 193826
18/10/2012 40.92p 48.54p 40.92p 42.18p 53368
17/10/2012 42.56p 44.07p 40.92p 40.92p 45714
16/10/2012 42.56p 45.86p 40.92p 40.92p 51172
15/10/2012 42.75p 46.90p 42.49p 42.93p 74446
12/10/2012 43.75p 43.88p 40.92p 43.25p 174208
11/10/2012 43.31p 44.00p 42.24p 42.75p 46801
10/10/2012 45.33p 47.22p 43.19p 43.75p 17580
09/10/2012 42.81p 45.26p 42.78p 43.44p 48152
08/10/2012 44.38p 45.55p 43.31p 44.07p 32501
05/10/2012 46.27p 46.27p 42.81p 42.81p 79685
04/10/2012 46.27p 47.97p 44.07p 44.38p 79700
03/10/2012 44.70p 49.10p 44.70p 47.84p 42851
02/10/2012 42.49p 51.94p 42.49p 48.76p 201591
01/10/2012 44.07p 45.42p 43.44p 44.67p 210177
28/09/2012 43.56p 45.26p 42.49p 42.49p 79647
27/09/2012 43.44p 45.01p 40.98p 45.01p 68008
26/09/2012 44.07p 45.33p 41.71p 43.53p 137379
25/09/2012 42.81p 45.33p 42.81p 43.44p 37620
24/09/2012 42.56p 46.27p 41.44p 44.07p 179955
21/09/2012 43.12p 44.07p 42.81p 42.81p 71365
20/09/2012 41.55p 44.38p 41.23p 42.56p 60395
19/09/2012 44.07p 45.70p 41.55p 43.12p 124495
18/09/2012 42.81p 43.69p 40.92p 42.49p 78764
17/09/2012 40.92p 45.01p 40.92p 43.12p 127283
14/09/2012 47.15p 47.15p 42.81p 43.25p 172246
13/09/2012 46.65p 50.62p 36.07p 44.70p 376122
12/09/2012 47.40p 53.20p 45.64p 48.85p 478515
11/09/2012 44.63p 53.51p 41.55p 47.78p 1188219
10/09/2012 26.44p 44.70p 25.18p 41.39p 803158
07/09/2012 25.18p 26.76p 24.55p 25.18p 235198
06/09/2012 25.18p 26.44p 23.92p 23.92p 126236
05/09/2012 25.18p 25.50p 23.61p 24.33p 152455
04/09/2012 25.18p 25.50p 23.08p 23.92p 105356
03/09/2012 25.18p 27.32p 23.01p 23.61p 171836
31/08/2012 23.92p 26.10p 23.20p 24.05p 150185
30/08/2012 24.87p 25.18p 23.61p 23.92p 116258
29/08/2012 25.18p 27.38p 22.66p 23.73p 361640
28/08/2012 27.07p 29.59p 25.18p 25.68p 103154
24/08/2012 28.64p 31.48p 27.70p 28.20p 207285
23/08/2012 30.85p 32.74p 29.90p 29.90p 123486
22/08/2012 32.23p 34.67p 30.85p 30.85p 109160
21/08/2012 33.05p 34.62p 31.48p 32.74p 83664
20/08/2012 35.32p 35.38p 31.48p 32.23p 127769
17/08/2012 36.20p 36.54p 33.05p 33.05p 108045
16/08/2012 35.88p 37.41p 34.75p 34.75p 78300
15/08/2012 37.46p 37.46p 33.37p 35.32p 104478
14/08/2012 36.14p 37.77p 33.05p 34.62p 188592
13/08/2012 37.77p 39.66p 35.00p 35.00p 306328
10/08/2012 47.22p 47.22p 35.00p 37.14p 686402
09/08/2012 45.70p 50.93p 45.70p 47.22p 89933
08/08/2012 45.64p 49.22p 45.39p 47.22p 43227
07/08/2012 46.71p 50.99p 45.33p 45.64p 143857
06/08/2012 49.36p 52.25p 44.45p 44.63p 161261
03/08/2012 53.20p 53.20p 49.10p 50.36p 39116
02/08/2012 52.88p 53.32p 49.36p 49.36p 79166
01/08/2012 53.51p 54.45p 51.87p 53.20p 58268
31/07/2012 52.88p 54.14p 52.25p 52.88p 11885
30/07/2012 52.88p 55.27p 52.88p 53.51p 32284
27/07/2012 55.08p 55.08p 51.31p 51.62p 89007
26/07/2012 55.40p 55.40p 51.81p 52.88p 15042
25/07/2012 55.08p 55.15p 52.88p 55.08p 27277
24/07/2012 52.63p 56.66p 52.63p 54.45p 16633
23/07/2012 52.88p 54.58p 51.24p 51.94p 19490
20/07/2012 53.01p 53.83p 52.09p 52.57p 56448
19/07/2012 52.25p 54.58p 51.31p 52.88p 26783
18/07/2012 53.20p 55.68p 52.19p 53.01p 83864
17/07/2012 52.57p 55.36p 51.31p 52.25p 173113
16/07/2012 53.26p 55.65p 53.20p 53.20p 67331
13/07/2012 53.51p 54.14p 52.25p 52.57p 48046
12/07/2012 53.89p 55.40p 52.25p 53.20p 81008
11/07/2012 53.83p 54.39p 52.31p 53.51p 46453
10/07/2012 52.38p 55.40p 52.38p 53.83p 24251
09/07/2012 53.83p 56.03p 53.20p 53.83p 84970
06/07/2012 55.08p 55.65p 52.25p 52.38p 34262
05/07/2012 54.14p 56.42p 52.88p 53.83p 16239
04/07/2012 54.14p 56.03p 54.14p 55.08p 53181
03/07/2012 55.40p 56.66p 52.57p 54.14p 153916
02/07/2012 56.66p 56.66p 54.14p 54.14p 74488
29/06/2012 56.66p 56.66p 53.95p 55.40p 70068
28/06/2012 55.08p 55.90p 52.75p 54.14p 106383
27/06/2012 52.75p 55.03p 52.75p 53.98p 32313
26/06/2012 51.94p 54.45p 50.36p 52.72p 73204
25/06/2012 53.51p 56.34p 51.15p 53.51p 138980
22/06/2012 55.08p 59.81p 53.51p 55.87p 234206
21/06/2012 52.57p 57.92p 52.57p 53.51p 204487
20/06/2012 51.94p 56.84p 51.94p 52.57p 221707
19/06/2012 53.51p 56.66p 51.94p 51.94p 153736
18/06/2012 53.51p 59.68p 53.20p 53.20p 247801
15/06/2012 62.95p 64.53p 52.57p 52.57p 1782136
14/06/2012 62.95p 69.25p 60.12p 62.95p 276034
13/06/2012 59.87p 66.48p 59.81p 61.38p 186826
12/06/2012 59.81p 64.21p 58.36p 59.18p 306252
11/06/2012 62.95p 66.28p 58.23p 59.18p 200710
08/06/2012 58.86p 64.53p 58.55p 62.32p 186562
07/06/2012 60.31p 64.82p 58.55p 61.88p 334586
06/06/2012 62.95p 64.53p 56.50p 57.76p 131619
01/06/2012 59.81p 62.95p 56.34p 61.38p 167107
31/05/2012 66.10p 69.25p 53.51p 55.08p 1030582
30/05/2012 70.82p 76.83p 62.95p 62.95p 339309
29/05/2012 78.69p 82.03p 70.82p 70.82p 194829
28/05/2012 75.54p 84.99p 75.54p 79.48p 37143
25/05/2012 72.40p 82.36p 72.40p 81.84p 145226
24/05/2012 77.12p 81.04p 72.40p 73.97p 33980
23/05/2012 75.54p 81.84p 73.97p 75.54p 64870
22/05/2012 88.13p 88.13p 74.76p 75.54p 302625
21/05/2012 84.99p 88.13p 78.77p 81.84p 277821
18/05/2012 81.84p 84.99p 77.12p 78.69p 217717
17/05/2012 83.41p 87.44p 81.84p 83.41p 98568
16/05/2012 88.13p 94.43p 83.41p 83.41p 165814
15/05/2012 89.71p 106.89p 88.26p 89.71p 250942
14/05/2012 89.71p 94.43p 84.99p 88.13p 37713
11/05/2012 97.58p 97.58p 87.34p 92.86p 174991
10/05/2012 105.45p 106.23p 99.78p 102.30p 81239
09/05/2012 100.73p 112.37p 99.15p 107.02p 151358
08/05/2012 110.17p 114.89p 99.94p 103.87p 87628
04/05/2012 116.46p 118.35p 107.02p 110.17p 116773
03/05/2012 129.05p 129.05p 114.26p 118.04p 174696
02/05/2012 141.65p 151.09p 121.19p 125.91p 581801
01/05/2012 132.20p 156.75p 125.91p 141.65p 1091260
30/04/2012 99.15p 130.63p 94.43p 125.91p 747356
27/04/2012 91.28p 97.83p 86.56p 92.07p 211085
26/04/2012 84.99p 89.71p 80.77p 83.41p 11237
25/04/2012 81.84p 84.99p 78.69p 83.41p 99251
24/04/2012 86.56p 90.21p 78.69p 78.69p 123353
23/04/2012 77.12p 91.28p 77.12p 86.56p 119272
20/04/2012 91.28p 91.57p 75.54p 82.63p 209069
19/04/2012 94.43p 95.69p 88.45p 92.86p 32497
18/04/2012 94.43p 94.45p 88.76p 94.43p 30869
17/04/2012 94.43p 96.07p 90.21p 92.86p 62461
16/04/2012 102.30p 102.30p 92.86p 92.86p 68296
13/04/2012 94.43p 102.30p 91.28p 94.43p 94629
12/04/2012 100.73p 100.73p 93.05p 94.43p 46178
11/04/2012 96.00p 99.15p 91.28p 92.86p 44952
10/04/2012 94.43p 97.58p 91.28p 97.58p 103744
05/04/2012 103.87p 103.87p 94.43p 94.43p 126564
04/04/2012 100.73p 104.02p 96.00p 103.87p 89609
03/04/2012 110.17p 111.43p 101.04p 102.30p 115378

*Close Price adjusted for both dividends and splits