Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/04/2012 105.45p 111.74p 99.15p 108.59p 116493
30/03/2012 107.02p 110.23p 99.15p 103.87p 198719
29/03/2012 113.32p 116.31p 94.95p 107.02p 125571
28/03/2012 114.89p 118.04p 113.32p 113.32p 39258
27/03/2012 116.46p 120.87p 113.32p 114.89p 89763
26/03/2012 119.61p 120.24p 115.20p 119.61p 93361
23/03/2012 116.46p 125.91p 113.69p 119.61p 122733
22/03/2012 119.61p 125.91p 118.04p 118.04p 66121
21/03/2012 125.91p 131.26p 119.61p 119.61p 220317
20/03/2012 130.63p 141.65p 125.91p 129.05p 228164
19/03/2012 138.50p 141.65p 129.43p 130.63p 166615
16/03/2012 129.05p 138.18p 121.19p 135.35p 344794
15/03/2012 132.20p 134.15p 119.61p 122.76p 624723
14/03/2012 151.09p 151.09p 107.02p 133.78p 1316572
13/03/2012 180.99p 188.86p 180.99p 185.71p 66317
12/03/2012 192.01p 195.16p 176.58p 180.99p 57953
09/03/2012 195.16p 195.16p 187.57p 193.58p 10933
08/03/2012 195.16p 195.16p 185.46p 190.43p 51731
07/03/2012 195.16p 195.16p 187.29p 193.58p 29852
06/03/2012 198.30p 198.30p 186.47p 195.16p 36278
05/03/2012 198.30p 198.30p 193.58p 196.73p 29209
02/03/2012 203.02p 203.02p 188.86p 198.30p 21401
01/03/2012 203.02p 203.02p 193.90p 198.30p 28890
29/02/2012 204.60p 204.60p 192.01p 192.01p 28096
28/02/2012 201.45p 204.60p 196.73p 196.73p 47472
27/02/2012 195.16p 201.45p 185.08p 198.30p 222877
24/02/2012 192.01p 192.01p 184.14p 185.71p 78807
23/02/2012 188.86p 192.01p 185.24p 187.29p 41666
22/02/2012 192.01p 193.90p 187.68p 188.86p 18698
21/02/2012 188.86p 190.43p 185.71p 190.43p 29018
20/02/2012 188.86p 194.53p 187.29p 187.29p 38652
17/02/2012 192.01p 196.41p 184.14p 190.43p 102546
16/02/2012 192.01p 196.73p 190.43p 190.43p 13055
15/02/2012 204.60p 204.60p 192.01p 192.01p 47028
14/02/2012 203.02p 204.60p 195.16p 201.45p 13635
13/02/2012 204.60p 204.60p 196.73p 201.45p 144905
10/02/2012 203.02p 204.60p 196.35p 204.60p 61806
09/02/2012 203.02p 208.53p 197.23p 203.02p 44533
08/02/2012 207.75p 209.32p 204.60p 206.17p 59046
07/02/2012 207.75p 212.07p 203.02p 206.17p 23985
06/02/2012 210.89p 213.88p 201.45p 204.60p 49662
03/02/2012 209.63p 212.15p 208.88p 210.89p 32525
02/02/2012 207.75p 210.26p 204.54p 209.32p 23564
01/02/2012 207.75p 210.26p 204.60p 207.75p 33792
31/01/2012 213.41p 213.41p 206.17p 207.75p 45577
30/01/2012 207.75p 213.41p 206.96p 210.89p 36805
27/01/2012 207.75p 214.04p 203.34p 214.04p 38670
26/01/2012 213.41p 213.41p 203.02p 206.17p 10015
25/01/2012 204.60p 212.47p 201.45p 210.89p 51883
24/01/2012 204.60p 212.15p 201.45p 204.60p 37315
23/01/2012 188.86p 212.15p 188.86p 204.60p 176084
20/01/2012 185.71p 192.01p 182.56p 185.71p 23943
19/01/2012 184.14p 187.16p 182.56p 185.71p 17193
18/01/2012 185.71p 188.86p 182.57p 185.71p 24677
17/01/2012 188.86p 191.82p 182.56p 185.71p 39614
16/01/2012 193.58p 193.58p 182.25p 192.01p 11215
13/01/2012 182.56p 193.58p 182.56p 190.43p 92208
12/01/2012 180.99p 188.86p 179.42p 185.71p 38409
11/01/2012 185.71p 192.28p 182.56p 182.56p 29554
10/01/2012 188.86p 195.16p 186.66p 190.43p 46491
09/01/2012 185.71p 188.55p 179.42p 187.29p 22559
06/01/2012 188.86p 188.91p 185.71p 187.29p 9460
05/01/2012 179.42p 188.86p 179.42p 185.71p 33871
04/01/2012 182.56p 193.58p 179.81p 187.29p 36711
03/01/2012 182.56p 193.58p 179.42p 193.58p 31243
30/12/2011 180.99p 187.13p 179.42p 179.42p 6595
29/12/2011 180.99p 190.43p 180.99p 188.86p 9871
28/12/2011 193.58p 193.58p 184.14p 188.86p 5604
23/12/2011 180.99p 191.06p 179.42p 179.42p 6913
22/12/2011 180.99p 195.16p 180.99p 185.71p 25310
21/12/2011 182.56p 193.58p 180.99p 182.56p 18430
20/12/2011 184.14p 191.69p 181.54p 188.86p 3212
19/12/2011 192.01p 193.77p 182.56p 187.29p 24142
16/12/2011 188.86p 195.16p 187.29p 190.43p 53544
15/12/2011 195.16p 198.30p 184.14p 190.43p 51684
14/12/2011 188.86p 199.88p 183.39p 188.86p 26843
13/12/2011 195.16p 195.16p 182.56p 192.01p 55667
12/12/2011 195.16p 199.87p 185.71p 185.71p 14864
09/12/2011 198.30p 199.25p 190.43p 196.73p 23577
08/12/2011 195.16p 200.82p 192.01p 192.01p 25286
07/12/2011 195.16p 199.25p 188.86p 195.16p 37415
06/12/2011 193.58p 200.19p 188.86p 188.86p 25714
05/12/2011 195.16p 200.03p 188.86p 193.58p 54824
02/12/2011 199.88p 204.28p 192.01p 198.30p 16358
01/12/2011 198.30p 207.75p 198.30p 199.88p 34705
30/11/2011 198.30p 207.75p 193.58p 207.75p 44202
29/11/2011 190.43p 204.60p 188.86p 198.30p 25405
28/11/2011 198.30p 203.13p 188.86p 188.86p 19488
25/11/2011 193.58p 197.04p 190.43p 192.01p 30475
24/11/2011 193.58p 199.56p 192.01p 192.01p 24632
23/11/2011 196.73p 200.27p 195.04p 198.30p 15303
22/11/2011 198.30p 205.47p 192.01p 203.02p 16330
21/11/2011 201.45p 206.33p 196.73p 199.88p 25444
18/11/2011 207.75p 212.08p 201.45p 201.45p 48064
17/11/2011 207.75p 207.75p 204.37p 207.75p 7008
16/11/2011 205.70p 208.61p 199.88p 199.88p 6390
15/11/2011 209.32p 210.89p 201.19p 201.45p 43653
14/11/2011 207.75p 212.78p 199.72p 210.89p 53441
11/11/2011 207.75p 210.99p 204.60p 204.60p 9139
10/11/2011 210.89p 212.63p 201.45p 207.75p 5707
09/11/2011 210.89p 214.83p 203.02p 210.89p 11755
08/11/2011 210.89p 215.62p 207.75p 209.32p 7633
07/11/2011 210.89p 210.89p 203.02p 203.02p 16922
04/11/2011 212.47p 213.35p 209.32p 212.47p 8194
03/11/2011 207.75p 214.04p 206.03p 210.89p 3995
02/11/2011 214.04p 220.18p 207.75p 207.75p 15139
01/11/2011 214.04p 215.94p 214.04p 215.62p 14079
31/10/2011 223.48p 226.63p 214.04p 214.04p 16488
28/10/2011 220.34p 222.22p 217.05p 218.76p 36798
27/10/2011 223.48p 223.48p 216.24p 220.34p 11170
26/10/2011 223.48p 223.48p 215.62p 217.19p 6126
25/10/2011 217.19p 232.93p 215.62p 218.76p 37939
24/10/2011 204.60p 229.78p 203.58p 221.91p 51246
21/10/2011 220.34p 223.48p 188.86p 203.02p 174774
20/10/2011 214.04p 220.34p 209.82p 217.19p 11156
19/10/2011 214.04p 217.62p 207.75p 214.04p 26318
18/10/2011 217.19p 217.32p 211.21p 217.19p 16197
17/10/2011 223.48p 223.48p 211.52p 217.19p 24311
14/10/2011 236.08p 238.27p 218.76p 218.76p 63386
13/10/2011 225.53p 229.78p 225.37p 229.78p 7073
12/10/2011 229.78p 237.65p 226.63p 232.93p 17650
11/10/2011 239.22p 239.22p 231.35p 236.08p 9663
10/10/2011 247.09p 247.09p 232.93p 234.50p 26359
07/10/2011 232.93p 245.52p 225.56p 239.22p 34247
06/10/2011 215.62p 232.93p 209.48p 232.93p 44228
05/10/2011 215.62p 215.62p 204.57p 215.62p 6565
04/10/2011 188.86p 214.04p 188.86p 206.17p 70563
03/10/2011 212.47p 215.30p 189.21p 190.43p 69340
30/09/2011 212.47p 217.19p 204.83p 217.19p 54188
29/09/2011 214.04p 215.54p 206.80p 214.04p 151314
28/09/2011 229.78p 232.93p 215.65p 220.34p 137832
27/09/2011 236.08p 243.94p 231.35p 231.35p 40141
26/09/2011 242.37p 242.37p 234.50p 234.50p 6134
23/09/2011 242.37p 242.37p 228.21p 229.78p 27183
22/09/2011 234.50p 242.66p 228.21p 228.21p 73872
21/09/2011 242.37p 245.52p 239.22p 239.22p 57733
20/09/2011 240.80p 249.92p 240.80p 243.94p 26702
19/09/2011 248.67p 251.11p 238.36p 245.52p 56355
16/09/2011 261.26p 261.26p 242.37p 247.09p 157813
15/09/2011 254.96p 261.26p 253.39p 261.26p 24536
14/09/2011 251.81p 260.31p 247.53p 251.81p 22536
13/09/2011 253.39p 254.16p 248.67p 253.39p 21311
12/09/2011 253.39p 254.16p 248.67p 248.67p 13741
09/09/2011 262.83p 263.84p 254.96p 259.68p 43468
08/09/2011 270.70p 275.64p 262.83p 264.40p 82832
07/09/2011 270.70p 277.62p 267.55p 269.13p 36008
06/09/2011 269.13p 284.86p 269.13p 270.70p 39244
05/09/2011 273.85p 276.99p 269.13p 269.13p 27141
02/09/2011 286.44p 287.22p 273.85p 275.42p 45307
01/09/2011 295.88p 301.23p 276.99p 278.57p 68435
31/08/2011 286.44p 302.18p 283.29p 295.88p 137120
30/08/2011 276.99p 300.16p 272.84p 295.88p 121703
26/08/2011 270.70p 273.85p 264.40p 273.85p 291433
25/08/2011 254.96p 267.55p 251.81p 267.55p 76333
24/08/2011 247.09p 254.96p 246.81p 254.96p 29423
23/08/2011 242.37p 253.39p 242.37p 245.52p 71073
22/08/2011 232.93p 245.52p 232.93p 242.37p 9029
19/08/2011 237.65p 245.52p 236.08p 245.52p 31195
18/08/2011 250.24p 250.55p 240.29p 248.67p 13156
17/08/2011 242.37p 250.24p 242.37p 250.24p 72564
16/08/2011 245.52p 248.67p 242.37p 248.67p 33935
15/08/2011 236.08p 247.09p 232.86p 247.09p 30713
12/08/2011 226.63p 236.08p 226.63p 236.08p 13594
11/08/2011 234.50p 234.50p 219.16p 226.63p 75912
10/08/2011 229.78p 234.82p 223.48p 232.93p 72017
09/08/2011 223.48p 232.93p 217.50p 228.21p 95812
08/08/2011 232.93p 234.50p 221.91p 225.06p 46940
05/08/2011 237.65p 248.67p 220.34p 231.35p 106135
04/08/2011 258.11p 258.11p 248.67p 248.67p 74751
03/08/2011 258.11p 261.26p 250.24p 258.11p 54384
02/08/2011 258.11p 265.98p 253.39p 258.11p 33883
01/08/2011 261.26p 261.26p 254.96p 254.96p 14506
29/07/2011 261.26p 261.89p 256.53p 259.68p 90713
28/07/2011 258.11p 262.83p 258.11p 261.26p 27362
27/07/2011 258.11p 263.46p 257.32p 261.26p 25360
26/07/2011 259.68p 264.40p 254.96p 264.40p 43266
25/07/2011 254.96p 261.57p 254.96p 256.53p 29911
22/07/2011 253.39p 260.63p 253.39p 254.96p 65460
21/07/2011 248.67p 263.65p 235.76p 256.53p 133418
20/07/2011 239.22p 253.83p 239.22p 253.39p 50218
19/07/2011 239.22p 245.52p 232.14p 245.52p 98115
18/07/2011 226.63p 240.80p 226.63p 237.65p 30056
15/07/2011 245.52p 245.52p 230.19p 240.80p 92174
14/07/2011 242.37p 245.52p 237.46p 243.94p 20191
13/07/2011 232.93p 242.37p 229.63p 242.37p 58631
12/07/2011 231.35p 237.02p 229.78p 232.93p 21564
11/07/2011 232.93p 242.37p 225.06p 232.93p 19726
08/07/2011 237.65p 239.22p 228.21p 232.93p 19797
07/07/2011 229.94p 237.33p 229.94p 232.93p 8452
06/07/2011 236.08p 236.08p 227.19p 232.93p 27686
05/07/2011 228.21p 239.22p 228.21p 232.93p 21213
04/07/2011 239.22p 241.74p 223.48p 239.22p 20889
01/07/2011 220.34p 242.37p 220.34p 242.37p 69413
30/06/2011 226.63p 231.66p 218.76p 226.63p 58588
29/06/2011 234.50p 236.55p 226.63p 226.63p 17817
28/06/2011 237.65p 243.13p 234.50p 234.50p 11660
27/06/2011 239.22p 243.94p 234.50p 234.50p 21052
24/06/2011 254.96p 254.96p 236.08p 237.65p 17372
23/06/2011 240.80p 241.43p 239.22p 239.22p 5935
22/06/2011 251.81p 251.84p 240.80p 240.80p 17043

*Close Price adjusted for both dividends and splits