Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
24/09/2021 179.50p 185.00p 175.00p 175.00p 220309
23/09/2021 181.00p 181.00p 176.00p 176.00p 742352
22/09/2021 180.00p 183.00p 177.50p 183.00p 1375705
21/09/2021 180.50p 184.50p 174.73p 178.00p 1371741
20/09/2021 176.00p 182.00p 174.00p 177.00p 533719
17/09/2021 162.00p 174.00p 162.00p 174.00p 5993185
16/09/2021 162.00p 163.50p 159.50p 162.00p 950684
15/09/2021 161.50p 164.10p 159.97p 160.00p 666839
14/09/2021 164.00p 164.50p 155.00p 160.00p 181827
13/09/2021 160.00p 162.78p 157.83p 160.00p 45080
10/09/2021 163.50p 163.50p 156.50p 160.00p 96504
09/09/2021 155.00p 165.58p 154.00p 160.00p 83590
08/09/2021 157.00p 162.95p 157.00p 159.50p 28920
07/09/2021 154.00p 161.38p 153.50p 156.00p 92173
06/09/2021 153.50p 164.50p 151.50p 151.50p 155642
03/09/2021 159.50p 160.15p 154.00p 154.00p 44256
02/09/2021 155.50p 163.92p 155.50p 158.00p 32236
01/09/2021 160.50p 160.50p 158.00p 158.00p 34023
31/08/2021 156.00p 162.02p 154.50p 154.50p 211248
27/08/2021 153.00p 163.00p 156.50p 156.50p 2321
26/08/2021 153.00p 162.50p 151.00p 156.00p 38598
25/08/2021 156.00p 160.00p 156.00p 158.50p 69574
24/08/2021 155.00p 158.50p 152.50p 158.50p 19851
23/08/2021 156.50p 160.98p 156.50p 158.00p 44046
20/08/2021 159.50p 160.14p 156.00p 156.50p 72110
19/08/2021 159.00p 159.50p 152.50p 157.00p 43190
18/08/2021 158.50p 160.00p 151.48p 160.00p 62524
17/08/2021 157.50p 158.50p 156.38p 158.50p 54059
16/08/2021 162.00p 162.00p 151.92p 154.50p 166755
13/08/2021 160.00p 158.00p 152.18p 157.50p 12833
12/08/2021 160.00p 160.00p 147.50p 160.00p 28593
11/08/2021 155.50p 162.00p 149.92p 160.00p 60312
10/08/2021 154.50p 157.08p 153.00p 156.00p 38233
09/08/2021 160.00p 160.00p 150.50p 150.50p 97613
06/08/2021 160.00p 160.00p 152.00p 160.00p 50391
05/08/2021 155.50p 160.00p 153.27p 158.50p 27639
04/08/2021 154.50p 159.00p 153.40p 157.00p 24454
03/08/2021 159.50p 159.50p 152.00p 157.00p 25137
02/08/2021 161.00p 161.00p 152.50p 154.75p 117605
30/07/2021 156.00p 161.00p 147.50p 157.00p 64060
29/07/2021 149.00p 155.56p 149.00p 149.00p 18121
28/07/2021 155.00p 156.00p 151.25p 152.50p 20391
27/07/2021 160.00p 160.00p 151.60p 152.50p 148056
26/07/2021 153.00p 162.63p 152.50p 158.50p 575311
23/07/2021 151.50p 167.00p 151.00p 159.50p 179281
22/07/2021 147.00p 148.60p 145.00p 146.50p 237922
21/07/2021 149.50p 149.50p 145.79p 146.75p 5157
20/07/2021 149.50p 149.50p 143.00p 147.50p 24373
19/07/2021 147.50p 148.95p 144.70p 146.50p 100329
16/07/2021 145.00p 147.00p 144.09p 147.00p 54016
15/07/2021 144.00p 147.50p 143.90p 147.50p 72141
14/07/2021 145.00p 147.00p 140.18p 147.00p 94577
13/07/2021 139.00p 145.50p 139.00p 139.00p 545
12/07/2021 143.50p 143.50p 137.00p 143.50p 2263670
09/07/2021 140.00p 142.89p 137.00p 140.50p 159960
08/07/2021 145.00p 145.00p 140.00p 140.00p 31913
07/07/2021 143.00p 145.50p 141.50p 143.50p 47683
06/07/2021 145.00p 145.42p 143.00p 143.00p 11091
05/07/2021 145.00p 146.49p 144.50p 144.50p 23166
02/07/2021 148.00p 149.62p 145.00p 145.00p 24025
01/07/2021 150.50p 150.50p 147.16p 148.50p 29014
30/06/2021 150.00p 150.00p 146.50p 150.00p 59368
29/06/2021 147.50p 151.00p 145.50p 149.50p 73797
28/06/2021 149.00p 151.00p 145.50p 148.50p 24460
25/06/2021 150.00p 150.50p 145.50p 150.00p 34203
24/06/2021 147.50p 149.84p 146.00p 147.00p 42791
23/06/2021 147.50p 149.50p 143.00p 143.00p 66007
22/06/2021 142.00p 151.46p 142.00p 150.00p 129397
21/06/2021 145.00p 145.00p 141.94p 142.00p 50505
18/06/2021 146.00p 146.00p 141.00p 141.00p 47703
17/06/2021 144.00p 147.00p 142.00p 142.00p 84542
16/06/2021 144.00p 147.00p 141.00p 145.50p 35606
15/06/2021 142.00p 146.50p 138.95p 146.50p 50099
14/06/2021 140.50p 143.56p 140.00p 140.50p 106826
11/06/2021 141.00p 146.00p 141.00p 141.00p 263178
10/06/2021 146.50p 147.00p 140.00p 142.00p 114197
09/06/2021 142.00p 145.00p 140.00p 142.00p 622536
08/06/2021 142.50p 144.50p 142.00p 142.00p 27809
07/06/2021 144.00p 145.00p 142.00p 142.50p 45829
04/06/2021 142.00p 148.00p 142.00p 143.50p 25964
03/06/2021 144.00p 145.00p 141.50p 141.50p 64844
02/06/2021 147.00p 145.50p 143.59p 145.50p 168666
01/06/2021 147.00p 147.00p 142.50p 143.00p 12998
28/05/2021 145.00p 146.50p 142.34p 145.00p 159461
27/05/2021 145.00p 146.50p 143.65p 145.00p 224562
26/05/2021 147.00p 147.00p 143.50p 145.00p 56763
25/05/2021 146.50p 149.00p 142.51p 147.50p 69485
24/05/2021 143.00p 147.00p 141.90p 145.00p 39601
21/05/2021 146.00p 146.50p 143.00p 143.00p 37258
20/05/2021 142.50p 147.00p 142.50p 143.50p 148054
19/05/2021 141.00p 147.00p 140.47p 144.00p 94367
18/05/2021 140.50p 144.00p 140.50p 143.50p 73435
17/05/2021 141.00p 144.00p 138.87p 142.75p 129796
14/05/2021 137.50p 144.00p 135.50p 141.00p 140253
13/05/2021 132.50p 137.00p 132.50p 140.00p 129285
12/05/2021 135.50p 137.00p 134.50p 137.00p 41996
11/05/2021 134.00p 137.09p 131.43p 134.00p 397448
10/05/2021 132.00p 139.00p 130.96p 135.00p 271630
07/05/2021 128.00p 133.00p 127.44p 131.50p 1853658
06/05/2021 127.00p 130.00p 126.00p 128.00p 76573
05/05/2021 131.00p 131.00p 126.50p 126.50p 57552
04/05/2021 129.00p 129.00p 125.50p 128.00p 27813
30/04/2021 127.50p 128.00p 126.53p 128.00p 37826
29/04/2021 126.50p 127.50p 125.74p 126.50p 33617
28/04/2021 127.00p 127.31p 126.00p 126.50p 57862
27/04/2021 126.00p 126.71p 126.00p 126.00p 26873
26/04/2021 128.00p 128.00p 125.00p 128.00p 13778
23/04/2021 126.00p 127.50p 124.00p 127.50p 29586
22/04/2021 127.50p 128.00p 125.54p 128.00p 31610
21/04/2021 128.50p 128.50p 126.00p 126.50p 93011
20/04/2021 128.50p 129.44p 125.74p 128.00p 60436
19/04/2021 128.50p 129.13p 127.24p 128.50p 63857
16/04/2021 128.00p 129.13p 125.50p 128.00p 56085
15/04/2021 124.00p 128.00p 124.00p 128.00p 47215
14/04/2021 128.50p 129.27p 125.00p 127.50p 96428
13/04/2021 127.50p 128.50p 125.00p 128.50p 161120
12/04/2021 128.50p 128.99p 126.92p 127.00p 40907
09/04/2021 128.50p 128.50p 125.96p 128.00p 340887
08/04/2021 126.50p 128.50p 126.00p 128.50p 110515
07/04/2021 128.50p 128.65p 127.00p 127.00p 61255
06/04/2021 128.00p 128.51p 126.98p 127.50p 27764
01/04/2021 127.00p 128.90p 125.50p 126.00p 32167
31/03/2021 132.00p 132.00p 126.50p 127.50p 51645
30/03/2021 129.50p 129.50p 127.00p 127.00p 77987
29/03/2021 129.00p 131.50p 127.50p 128.50p 84610
26/03/2021 130.50p 130.50p 127.36p 129.00p 51927
25/03/2021 129.50p 131.00p 125.50p 127.50p 2042559
24/03/2021 130.00p 132.00p 129.50p 129.50p 588816
23/03/2021 131.50p 132.18p 129.00p 130.00p 1485819
22/03/2021 128.00p 131.50p 126.97p 131.00p 1998423
19/03/2021 125.00p 131.00p 125.00p 131.00p 1056172
18/03/2021 127.00p 129.00p 121.93p 129.00p 665766
17/03/2021 123.00p 125.00p 121.10p 125.00p 43526
16/03/2021 127.00p 128.00p 121.50p 122.00p 353115
15/03/2021 130.00p 130.00p 124.53p 127.00p 263393
12/03/2021 122.00p 130.00p 122.00p 125.00p 118344
11/03/2021 121.50p 128.50p 121.50p 128.50p 129554
10/03/2021 129.50p 129.50p 122.00p 124.50p 205918
09/03/2021 129.00p 129.00p 122.26p 123.50p 166363
08/03/2021 124.00p 129.00p 118.76p 129.00p 320187
05/03/2021 121.00p 124.50p 115.50p 123.50p 188834
04/03/2021 119.00p 119.50p 117.00p 118.50p 126524
03/03/2021 120.00p 120.00p 118.00p 118.50p 33835
02/03/2021 118.00p 119.50p 117.13p 119.00p 83403
01/03/2021 117.00p 121.00p 113.69p 118.50p 93367
26/02/2021 117.00p 118.36p 115.50p 117.00p 9673
25/02/2021 119.50p 119.75p 116.36p 119.50p 115007
24/02/2021 117.00p 118.50p 115.45p 118.00p 51397
23/02/2021 115.50p 119.00p 115.50p 116.00p 35885
22/02/2021 114.00p 119.50p 113.00p 116.50p 112967
19/02/2021 113.50p 116.10p 113.50p 113.50p 33163
18/02/2021 115.00p 117.00p 115.00p 117.00p 19445
17/02/2021 113.50p 118.00p 113.03p 115.00p 48787
16/02/2021 113.00p 116.00p 112.54p 114.50p 39025
15/02/2021 119.50p 119.50p 113.33p 119.00p 34747
12/02/2021 119.00p 119.50p 114.50p 114.50p 25968
11/02/2021 116.00p 120.00p 112.50p 116.00p 28460
10/02/2021 114.50p 117.00p 114.50p 117.00p 8156
09/02/2021 113.00p 117.00p 113.00p 114.75p 32694
08/02/2021 119.50p 119.50p 113.00p 113.00p 28198
05/02/2021 118.50p 118.54p 115.00p 118.00p 98259
04/02/2021 120.00p 120.00p 116.50p 119.00p 46902
03/02/2021 117.50p 119.50p 112.50p 112.50p 97886
02/02/2021 117.50p 118.98p 116.50p 116.50p 41039
01/02/2021 122.50p 122.50p 115.45p 116.00p 83148
29/01/2021 119.50p 119.50p 117.50p 117.50p 137662
28/01/2021 121.00p 122.00p 118.00p 119.25p 203428
27/01/2021 117.50p 122.00p 117.50p 121.50p 2437213
26/01/2021 108.00p 121.90p 108.00p 121.00p 562843
25/01/2021 107.50p 107.50p 105.49p 107.50p 73081
22/01/2021 107.00p 107.50p 105.00p 106.50p 29347
21/01/2021 107.00p 107.00p 105.28p 107.00p 34470
20/01/2021 107.50p 108.30p 105.27p 107.50p 3144004
19/01/2021 107.50p 107.50p 105.13p 107.00p 69971
18/01/2021 107.50p 107.50p 105.13p 106.50p 11321
15/01/2021 107.00p 108.50p 104.98p 107.50p 91771
14/01/2021 104.50p 106.66p 104.50p 104.50p 24275
13/01/2021 105.50p 106.50p 103.78p 106.50p 247165
12/01/2021 104.50p 105.39p 101.57p 105.00p 135830
11/01/2021 102.50p 105.88p 101.00p 101.00p 26222
08/01/2021 107.00p 107.00p 102.00p 104.00p 143418
07/01/2021 102.00p 104.40p 101.22p 102.00p 69912
06/01/2021 102.50p 104.60p 100.00p 102.50p 93298
05/01/2021 101.50p 104.61p 101.50p 101.50p 17023
04/01/2021 104.50p 108.00p 101.50p 102.50p 114541
31/12/2020 106.00p 107.10p 102.00p 105.00p 28115
30/12/2020 106.50p 108.00p 103.00p 108.00p 35030
29/12/2020 104.50p 109.50p 101.50p 102.50p 196294
28/12/2020 102.00p 104.50p 101.45p 104.50p 146600
24/12/2020 102.00p 104.50p 101.45p 104.50p 146600
23/12/2020 104.50p 104.50p 99.37p 104.50p 111059
22/12/2020 100.00p 102.83p 99.79p 101.50p 81504
21/12/2020 104.50p 104.50p 97.00p 97.00p 165904
18/12/2020 104.00p 104.00p 99.00p 100.00p 114215
17/12/2020 98.80p 103.00p 98.21p 100.50p 341740
16/12/2020 98.00p 99.79p 98.00p 99.00p 90031
15/12/2020 100.00p 100.00p 98.00p 98.00p 75492
14/12/2020 100.00p 100.00p 98.05p 100.00p 63142
11/12/2020 100.00p 100.36p 98.00p 100.00p 117236
10/12/2020 102.00p 103.14p 98.93p 100.00p 220130

*Close Price adjusted for both dividends and splits