Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
01/09/2010 245.52p 251.81p 236.08p 236.08p 68576
31/08/2010 245.52p 255.15p 239.46p 242.37p 39215
27/08/2010 258.11p 260.31p 245.52p 245.52p 26923
26/08/2010 245.52p 254.96p 245.52p 247.09p 82228
25/08/2010 251.81p 259.76p 247.53p 251.81p 170717
24/08/2010 250.24p 250.77p 239.22p 239.22p 83768
23/08/2010 247.09p 258.11p 245.52p 251.81p 173831
20/08/2010 251.81p 252.57p 240.80p 240.80p 38541
19/08/2010 251.81p 252.76p 243.31p 247.09p 41911
18/08/2010 242.37p 252.92p 242.37p 250.24p 109608
17/08/2010 254.96p 258.11p 245.52p 245.52p 86454
16/08/2010 258.11p 264.96p 251.81p 256.53p 153504
13/08/2010 239.22p 258.00p 239.22p 251.81p 99320
12/08/2010 242.37p 243.94p 236.08p 242.37p 151448
11/08/2010 239.22p 242.37p 232.93p 236.08p 46168
10/08/2010 236.08p 237.65p 231.31p 237.65p 58180
09/08/2010 232.93p 239.22p 228.21p 239.22p 41981
06/08/2010 223.48p 229.78p 220.34p 228.21p 234756
05/08/2010 223.48p 230.79p 218.76p 223.48p 272353
04/08/2010 229.78p 229.78p 220.34p 226.63p 97186
03/08/2010 220.34p 227.42p 220.01p 226.63p 63732
02/08/2010 229.78p 232.93p 220.34p 225.06p 46880
30/07/2010 226.63p 233.71p 220.34p 225.06p 93513
29/07/2010 231.35p 239.22p 226.63p 229.78p 42646
28/07/2010 237.65p 248.04p 231.59p 234.50p 53523
27/07/2010 242.37p 247.09p 232.93p 239.22p 235548
26/07/2010 229.78p 242.37p 229.15p 239.22p 198966
23/07/2010 229.78p 229.78p 214.67p 226.63p 172630
22/07/2010 214.04p 229.78p 214.04p 226.63p 103672
21/07/2010 226.63p 229.78p 220.34p 223.48p 55649
20/07/2010 210.89p 235.37p 205.73p 223.48p 380713
19/07/2010 232.93p 232.93p 201.45p 207.75p 346658
16/07/2010 251.81p 251.81p 237.40p 239.22p 14542
15/07/2010 237.65p 251.81p 236.39p 250.24p 28225
14/07/2010 258.11p 258.11p 239.22p 245.52p 64543
13/07/2010 258.11p 258.11p 239.38p 258.11p 18760
12/07/2010 239.22p 256.63p 239.22p 253.39p 38083
09/07/2010 261.26p 261.26p 245.52p 261.26p 10629
08/07/2010 254.96p 261.26p 240.80p 253.39p 48108
07/07/2010 248.67p 251.81p 245.52p 251.81p 18749
06/07/2010 242.37p 258.11p 242.37p 258.11p 53143
05/07/2010 245.52p 253.39p 241.11p 243.94p 17823
02/07/2010 254.96p 258.11p 242.50p 258.11p 19927
01/07/2010 247.09p 258.12p 244.87p 247.09p 84848
30/06/2010 261.26p 261.26p 245.52p 254.96p 78335
29/06/2010 251.81p 262.83p 247.09p 248.67p 90715
28/06/2010 264.40p 264.40p 247.09p 251.81p 27159
25/06/2010 259.68p 264.40p 250.24p 253.39p 37136
24/06/2010 270.70p 270.70p 254.77p 259.68p 67474
23/06/2010 261.26p 267.55p 254.96p 267.55p 13974
22/06/2010 264.40p 272.27p 262.83p 264.40p 21155
21/06/2010 264.40p 272.59p 261.26p 262.83p 60340
18/06/2010 272.27p 272.27p 256.53p 261.26p 115735
17/06/2010 267.55p 276.99p 262.83p 267.55p 67717
16/06/2010 272.27p 276.99p 264.40p 270.70p 50375
15/06/2010 272.27p 276.99p 270.21p 272.27p 135793
14/06/2010 283.29p 292.73p 270.70p 270.70p 121275
11/06/2010 261.26p 287.58p 259.68p 281.72p 90447
10/06/2010 250.24p 262.83p 228.21p 262.83p 152503
09/06/2010 273.85p 273.85p 253.21p 261.26p 65643
08/06/2010 283.29p 288.01p 265.98p 267.55p 39622
07/06/2010 280.14p 288.01p 270.70p 275.42p 31035
04/06/2010 302.18p 302.18p 279.51p 280.14p 72364
03/06/2010 295.88p 300.02p 280.91p 289.59p 40923
02/06/2010 295.88p 305.32p 280.14p 289.59p 105460
01/06/2010 295.88p 303.75p 284.86p 295.88p 88859
28/05/2010 311.62p 314.77p 297.45p 299.03p 61595
27/05/2010 288.01p 313.19p 284.71p 313.19p 88683
26/05/2010 289.59p 294.31p 283.29p 284.86p 105054
25/05/2010 302.18p 302.18p 275.42p 281.72p 106981
24/05/2010 303.75p 308.47p 293.05p 302.18p 61391
21/05/2010 303.75p 303.75p 293.03p 302.18p 63022
20/05/2010 319.49p 319.93p 294.31p 303.75p 172163
19/05/2010 324.21p 330.51p 316.26p 316.34p 246699
18/05/2010 319.49p 330.51p 318.39p 324.21p 55518
17/05/2010 332.08p 332.08p 316.34p 321.06p 73845
14/05/2010 327.36p 333.68p 317.91p 328.93p 83352
13/05/2010 325.78p 339.95p 325.78p 339.95p 78695
12/05/2010 317.91p 332.71p 317.91p 330.51p 89789
11/05/2010 314.77p 321.06p 311.62p 317.91p 378703
10/05/2010 319.49p 327.36p 313.19p 317.91p 373263
07/05/2010 321.06p 321.57p 303.75p 311.62p 148837
06/05/2010 314.77p 332.08p 307.21p 325.78p 197655
05/05/2010 322.64p 328.93p 311.62p 316.34p 210583
04/05/2010 339.95p 339.95p 314.77p 319.49p 264267
30/04/2010 335.23p 336.80p 325.78p 333.65p 87570
29/04/2010 317.91p 335.61p 313.19p 332.08p 127080
28/04/2010 319.49p 322.64p 294.31p 314.77p 1581961
27/04/2010 341.52p 348.84p 314.77p 321.06p 481293
26/04/2010 346.24p 352.54p 329.10p 346.24p 133136
23/04/2010 349.39p 360.41p 344.24p 355.69p 172220
22/04/2010 369.85p 369.85p 349.39p 350.97p 181701
21/04/2010 377.72p 377.72p 361.98p 368.28p 89099
20/04/2010 374.57p 390.31p 368.28p 373.00p 420897
19/04/2010 355.69p 374.57p 349.47p 374.57p 240907
16/04/2010 363.56p 365.13p 350.97p 354.11p 146489
15/04/2010 346.24p 365.13p 341.96p 363.56p 273421
14/04/2010 336.80p 343.10p 332.08p 338.37p 99088
13/04/2010 350.97p 371.42p 336.49p 339.95p 358905
12/04/2010 319.49p 351.85p 314.77p 346.24p 374444
09/04/2010 314.77p 319.61p 313.19p 314.77p 123980
08/04/2010 317.91p 317.91p 310.90p 317.91p 226156
07/04/2010 319.49p 319.49p 314.77p 316.34p 307977
06/04/2010 311.62p 319.49p 311.62p 314.77p 256512
01/04/2010 319.49p 319.49p 313.19p 314.77p 129339
31/03/2010 321.06p 321.06p 310.74p 316.34p 217134
30/03/2010 317.91p 317.91p 306.90p 314.77p 226520
29/03/2010 319.49p 319.49p 311.62p 313.19p 222764
26/03/2010 319.49p 321.06p 314.77p 319.49p 143827
25/03/2010 313.19p 321.06p 308.47p 316.34p 497721
24/03/2010 317.91p 322.64p 308.94p 311.62p 179238
23/03/2010 322.64p 326.73p 317.91p 317.91p 196860
22/03/2010 327.36p 333.65p 322.12p 324.21p 69975
19/03/2010 328.93p 333.34p 324.21p 325.78p 122877
18/03/2010 330.51p 332.08p 325.78p 327.36p 189242
17/03/2010 336.80p 346.24p 325.15p 327.36p 257335
16/03/2010 341.52p 344.67p 330.51p 330.51p 142015
15/03/2010 349.39p 356.32p 335.23p 339.95p 249236
12/03/2010 358.83p 361.98p 349.79p 355.69p 417760
11/03/2010 387.16p 389.21p 355.69p 358.83p 640076
10/03/2010 382.44p 422.36p 381.65p 384.02p 1347442
09/03/2010 346.24p 377.72p 343.10p 371.42p 2328551
08/03/2010 314.77p 330.89p 311.62p 330.51p 945399
05/03/2010 303.75p 313.19p 303.75p 311.62p 115818
04/03/2010 303.75p 313.19p 303.75p 310.05p 71084
03/03/2010 311.62p 314.77p 305.32p 308.47p 36356
02/03/2010 311.62p 314.77p 306.90p 308.47p 197323
01/03/2010 313.19p 324.21p 303.75p 310.05p 141667
26/02/2010 311.62p 324.21p 302.18p 306.90p 89936
25/02/2010 313.19p 324.76p 303.62p 305.32p 82337
24/02/2010 319.49p 325.78p 308.47p 319.49p 45116
23/02/2010 330.51p 335.23p 314.77p 314.77p 106482
22/02/2010 335.23p 335.23p 328.93p 330.51p 64813
19/02/2010 328.93p 330.51p 317.15p 327.36p 126536
18/02/2010 325.78p 333.65p 324.21p 325.78p 59607
17/02/2010 327.36p 330.57p 319.49p 330.51p 131637
16/02/2010 330.51p 339.95p 326.57p 328.93p 94277
15/02/2010 327.36p 335.23p 327.36p 330.51p 55596
12/02/2010 344.67p 346.24p 324.21p 327.36p 214351
11/02/2010 350.97p 357.26p 336.80p 339.95p 295428
10/02/2010 361.98p 367.02p 338.37p 343.10p 170207
09/02/2010 360.41p 365.13p 349.39p 352.54p 143302
08/02/2010 358.83p 374.20p 346.24p 355.69p 177597
05/02/2010 366.70p 371.42p 350.97p 371.42p 114561
04/02/2010 388.74p 391.88p 366.70p 373.00p 107670
03/02/2010 396.61p 409.20p 385.59p 390.31p 114884
02/02/2010 377.72p 390.31p 371.90p 390.31p 293272
01/02/2010 384.02p 390.25p 368.28p 377.72p 133468
29/01/2010 402.90p 402.90p 374.57p 387.16p 510899
28/01/2010 415.49p 427.19p 412.34p 415.49p 177611
27/01/2010 443.82p 443.82p 402.90p 402.90p 124786
26/01/2010 440.67p 453.26p 437.53p 439.10p 78351
25/01/2010 428.08p 448.54p 428.08p 443.82p 31273
22/01/2010 454.84p 454.84p 428.13p 431.23p 124328
21/01/2010 473.72p 481.59p 453.26p 453.26p 61313
20/01/2010 487.89p 495.76p 473.72p 475.30p 68844
19/01/2010 487.89p 496.95p 480.02p 483.17p 83055
18/01/2010 489.46p 502.05p 481.59p 502.05p 66939
15/01/2010 498.91p 498.91p 481.59p 487.89p 42825
14/01/2010 495.76p 503.38p 480.26p 494.18p 55073
13/01/2010 489.46p 491.04p 483.36p 487.89p 82459
12/01/2010 517.79p 517.95p 487.89p 487.89p 113604
11/01/2010 522.51p 524.27p 511.50p 513.07p 99542
08/01/2010 503.63p 516.88p 498.91p 514.64p 595833
07/01/2010 500.48p 502.05p 478.45p 497.33p 238588
06/01/2010 481.59p 502.05p 465.85p 502.05p 923376
05/01/2010 509.92p 530.31p 466.17p 487.89p 198845
04/01/2010 470.58p 505.69p 470.58p 498.91p 237788
31/12/2009 435.95p 480.02p 435.95p 469.00p 137625
30/12/2009 434.38p 446.97p 429.66p 446.97p 348368
29/12/2009 398.18p 432.80p 395.03p 432.80p 378379
24/12/2009 384.02p 402.90p 384.02p 402.90p 34078
23/12/2009 371.42p 382.44p 371.42p 380.87p 57185
22/12/2009 371.42p 382.44p 368.28p 377.72p 124364
21/12/2009 374.57p 380.21p 349.39p 373.00p 120473
18/12/2009 374.57p 379.29p 366.07p 376.15p 64375
17/12/2009 388.74p 390.31p 376.15p 379.29p 234262
16/12/2009 382.44p 392.16p 380.60p 380.87p 180869
15/12/2009 393.46p 393.46p 380.87p 385.59p 82988
14/12/2009 385.59p 396.61p 384.02p 390.31p 30343
11/12/2009 380.87p 392.16p 377.72p 384.02p 89040
10/12/2009 377.72p 390.31p 377.72p 390.31p 62644
09/12/2009 396.61p 402.19p 377.72p 384.02p 116485
08/12/2009 406.05p 414.64p 390.31p 390.31p 207104
07/12/2009 423.36p 429.73p 396.61p 402.90p 217501
04/12/2009 435.95p 440.67p 424.94p 424.94p 64768
03/12/2009 437.53p 446.97p 431.23p 432.80p 78790
02/12/2009 440.67p 450.12p 433.95p 440.67p 166714
01/12/2009 432.80p 442.25p 428.08p 434.38p 71843
30/11/2009 442.25p 446.52p 424.94p 426.51p 107182
27/11/2009 429.66p 450.12p 424.83p 434.38p 72511
26/11/2009 448.54p 456.03p 428.08p 431.23p 246762
25/11/2009 450.12p 462.71p 442.25p 446.97p 49163
24/11/2009 459.56p 464.28p 442.25p 443.82p 107257
23/11/2009 457.99p 461.90p 448.54p 454.84p 88973
20/11/2009 443.82p 469.00p 443.82p 448.54p 228402
19/11/2009 454.84p 478.33p 446.97p 453.26p 160300
18/11/2009 487.89p 496.83p 456.41p 457.99p 471862
17/11/2009 516.22p 520.40p 434.38p 483.17p 756552
16/11/2009 517.79p 540.10p 509.92p 520.94p 97178

*Close Price adjusted for both dividends and splits