Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
09/12/2020 104.00p 105.00p 100.50p 100.50p 299115
08/12/2020 104.00p 105.00p 103.00p 103.00p 29839
07/12/2020 105.00p 107.50p 103.00p 103.00p 64864
04/12/2020 108.00p 108.00p 104.16p 105.00p 93224
03/12/2020 104.50p 106.50p 104.00p 105.00p 62376
02/12/2020 104.50p 105.61p 102.50p 102.50p 69158
01/12/2020 105.00p 106.00p 102.00p 106.00p 60493
30/11/2020 106.50p 107.10p 104.00p 104.00p 79776
27/11/2020 105.50p 106.24p 103.50p 104.50p 74961
26/11/2020 106.50p 107.00p 104.91p 105.00p 110896
25/11/2020 106.00p 108.50p 104.00p 105.00p 75783
24/11/2020 104.50p 104.50p 103.41p 104.50p 34868
23/11/2020 105.00p 105.26p 102.50p 104.50p 91575
20/11/2020 105.50p 105.50p 101.50p 105.00p 36416
19/11/2020 103.50p 104.79p 101.50p 101.50p 122781
18/11/2020 106.00p 106.00p 102.22p 103.50p 61733
17/11/2020 104.50p 105.50p 102.00p 105.00p 74950
16/11/2020 104.50p 104.50p 100.00p 101.50p 156629
13/11/2020 101.50p 104.50p 100.50p 104.50p 80533
12/11/2020 100.50p 102.50p 100.00p 102.50p 149255
10/11/2020 97.00p 98.60p 96.20p 96.60p 703983
09/11/2020 96.40p 99.60p 92.80p 97.60p 293053
06/11/2020 95.20p 96.40p 92.80p 96.40p 119392
05/11/2020 95.40p 95.40p 88.00p 95.40p 58317
04/11/2020 92.00p 95.00p 92.00p 92.00p 70610
03/11/2020 90.80p 94.40p 90.00p 90.00p 86881
02/11/2020 94.60p 94.60p 86.40p 86.80p 148911
30/10/2020 90.20p 92.55p 90.00p 90.80p 10810
29/10/2020 91.80p 93.80p 88.00p 92.40p 90143
28/10/2020 90.00p 93.00p 90.00p 91.40p 111232
27/10/2020 90.20p 95.81p 90.20p 92.00p 85076
26/10/2020 97.60p 97.60p 91.42p 92.00p 326759
23/10/2020 91.20p 94.00p 90.68p 94.00p 3242183
22/10/2020 93.00p 94.87p 92.05p 94.20p 43705
21/10/2020 94.80p 94.80p 90.99p 94.00p 51907
20/10/2020 94.00p 94.00p 92.00p 92.00p 17848
19/10/2020 94.00p 94.00p 91.39p 93.80p 64393
16/10/2020 90.20p 95.42p 90.20p 93.40p 38415
15/10/2020 97.60p 97.60p 90.00p 92.00p 130022
14/10/2020 94.00p 94.00p 93.01p 93.80p 191103
13/10/2020 95.00p 95.00p 93.80p 94.00p 542805
12/10/2020 93.60p 95.00p 92.00p 94.00p 441026
09/10/2020 94.80p 95.20p 93.20p 93.20p 1601044
08/10/2020 90.80p 96.60p 88.76p 96.60p 30365818
07/10/2020 90.00p 90.00p 88.60p 89.40p 223044
06/10/2020 92.20p 92.88p 88.60p 89.00p 524090
05/10/2020 91.00p 92.80p 90.57p 92.80p 60222
02/10/2020 90.40p 91.40p 88.00p 88.00p 54147
01/10/2020 91.00p 91.90p 88.00p 90.80p 156089
30/09/2020 90.20p 90.83p 88.00p 88.00p 2363
29/09/2020 91.00p 91.75p 90.11p 90.80p 19235
28/09/2020 92.20p 92.35p 91.00p 91.00p 9872
25/09/2020 90.00p 91.00p 89.00p 91.00p 55285
24/09/2020 92.00p 92.00p 89.37p 92.00p 34795
23/09/2020 89.40p 90.60p 88.40p 89.20p 32934
22/09/2020 91.40p 91.40p 89.00p 89.00p 59680
21/09/2020 91.40p 93.00p 88.40p 88.40p 173027
18/09/2020 93.00p 93.46p 88.00p 88.00p 249952
17/09/2020 95.00p 95.00p 91.86p 95.00p 55268
16/09/2020 91.20p 94.00p 90.12p 94.00p 487813
15/09/2020 90.80p 91.15p 88.47p 89.60p 168818
14/09/2020 92.00p 93.39p 88.60p 91.60p 187650
11/09/2020 93.80p 98.00p 89.00p 89.00p 128560
10/09/2020 97.40p 101.50p 94.16p 95.00p 198143
09/09/2020 94.60p 98.50p 94.60p 94.60p 24034
08/09/2020 98.00p 98.47p 96.00p 96.00p 36817
07/09/2020 96.00p 99.00p 96.00p 96.00p 38424
04/09/2020 100.50p 100.50p 96.00p 96.00p 44871
03/09/2020 99.60p 100.40p 97.00p 97.00p 54454
02/09/2020 101.50p 101.50p 98.06p 100.50p 10301
01/09/2020 98.20p 101.50p 98.20p 98.60p 332101
31/08/2020 98.20p 102.00p 98.20p 101.50p 41591
28/08/2020 98.20p 102.00p 98.20p 101.50p 41591
27/08/2020 98.00p 102.00p 97.20p 97.20p 48253
26/08/2020 97.00p 103.00p 96.50p 100.00p 137922
25/08/2020 100.50p 102.45p 94.20p 94.20p 99484
24/08/2020 100.50p 101.55p 99.65p 99.75p 171260
21/08/2020 100.00p 102.62p 100.00p 100.00p 41189
20/08/2020 101.50p 104.04p 100.15p 102.50p 46248
19/08/2020 103.00p 106.57p 100.00p 100.00p 19728
18/08/2020 107.00p 107.00p 102.83p 104.75p 32391
17/08/2020 104.50p 104.55p 102.40p 102.50p 129602
14/08/2020 105.50p 105.50p 102.10p 105.50p 18159
13/08/2020 102.00p 105.65p 101.50p 101.50p 78556
12/08/2020 105.00p 107.00p 102.45p 104.00p 102322
11/08/2020 104.00p 105.00p 102.43p 105.00p 25880
10/08/2020 105.00p 108.50p 102.42p 108.50p 9870
07/08/2020 102.00p 110.00p 102.00p 109.00p 11363
06/08/2020 105.00p 105.27p 102.41p 103.25p 28607
05/08/2020 105.00p 108.00p 101.00p 108.00p 350746
04/08/2020 103.00p 108.00p 100.00p 101.00p 172009
03/08/2020 104.50p 104.50p 100.00p 100.00p 73349
31/07/2020 102.50p 102.50p 101.48p 102.50p 29341
30/07/2020 104.50p 104.50p 102.00p 102.00p 49515
29/07/2020 104.00p 106.32p 102.50p 102.50p 24483
28/07/2020 104.50p 104.50p 102.96p 104.50p 19684
27/07/2020 103.00p 104.35p 102.00p 102.00p 46397
24/07/2020 103.00p 108.00p 103.00p 108.00p 22925
23/07/2020 107.00p 108.00p 103.00p 107.50p 132858
22/07/2020 104.50p 108.50p 99.72p 102.50p 91110
21/07/2020 100.50p 104.50p 97.40p 97.40p 39334
20/07/2020 104.50p 105.00p 100.90p 102.50p 26199
17/07/2020 104.00p 104.50p 100.42p 104.50p 356391
16/07/2020 101.50p 104.50p 100.20p 100.50p 40080
15/07/2020 101.00p 102.66p 100.00p 100.00p 9091
14/07/2020 104.00p 104.50p 100.90p 102.25p 26655
13/07/2020 104.00p 104.50p 99.73p 103.50p 9605155
10/07/2020 101.50p 103.10p 99.20p 102.00p 29850136
09/07/2020 101.50p 102.97p 100.00p 100.00p 61700
08/07/2020 99.20p 104.50p 99.20p 104.00p 40203
07/07/2020 102.00p 103.00p 99.20p 103.00p 116247
06/07/2020 105.00p 105.00p 100.00p 105.00p 50152
03/07/2020 104.00p 104.00p 101.04p 104.00p 7454
02/07/2020 104.00p 104.00p 100.00p 102.00p 68795
01/07/2020 104.50p 104.50p 100.00p 100.00p 70417
30/06/2020 106.50p 107.07p 100.00p 103.00p 125653
29/06/2020 103.50p 107.00p 103.00p 105.75p 84408
26/06/2020 108.00p 109.00p 102.50p 109.00p 98542
25/06/2020 105.50p 108.00p 102.50p 107.00p 251862
24/06/2020 106.50p 106.50p 102.00p 104.00p 56196
23/06/2020 104.00p 105.50p 103.50p 104.50p 194051
22/06/2020 103.00p 105.35p 102.54p 103.00p 36418
19/06/2020 105.50p 106.50p 103.50p 105.00p 221723
18/06/2020 105.00p 105.99p 103.50p 103.50p 116219
17/06/2020 105.00p 105.00p 104.00p 105.00p 77442
16/06/2020 104.00p 107.50p 103.00p 106.00p 146006
15/06/2020 107.50p 107.50p 102.50p 103.00p 72608
12/06/2020 105.00p 107.10p 102.50p 105.00p 120916
11/06/2020 106.00p 108.50p 101.50p 104.00p 403786
10/06/2020 106.50p 106.50p 102.00p 106.50p 410906
09/06/2020 104.00p 110.00p 103.06p 108.50p 897393
08/06/2020 97.20p 103.30p 97.00p 101.75p 280987
05/06/2020 99.80p 100.00p 95.53p 100.00p 312618
04/06/2020 99.00p 99.60p 93.80p 99.60p 506210
03/06/2020 95.20p 96.00p 92.00p 94.60p 22556940
02/06/2020 93.00p 93.75p 91.20p 92.10p 236194
01/06/2020 95.20p 95.20p 90.43p 91.40p 125795
29/05/2020 93.80p 94.00p 89.90p 94.00p 74799
28/05/2020 90.20p 95.20p 90.00p 91.50p 27024
27/05/2020 90.00p 95.40p 90.00p 93.00p 32034
26/05/2020 92.20p 94.77p 91.12p 92.70p 62429
25/05/2020 92.40p 95.02p 90.00p 90.40p 68695
22/05/2020 92.40p 95.02p 90.00p 90.40p 68695
21/05/2020 90.60p 93.40p 90.00p 90.00p 91471
20/05/2020 97.00p 97.00p 90.00p 90.00p 52558
19/05/2020 92.00p 98.00p 92.00p 95.00p 24049
18/05/2020 97.80p 95.00p 93.43p 95.00p 19601
15/05/2020 97.80p 98.00p 93.00p 98.00p 145710
14/05/2020 92.80p 94.60p 92.20p 93.30p 395364
13/05/2020 95.80p 97.20p 92.00p 95.00p 322692
12/05/2020 93.00p 97.07p 92.00p 92.00p 73370
11/05/2020 94.20p 97.80p 94.20p 95.00p 911660
08/05/2020 96.80p 96.80p 94.00p 96.60p 49816
07/05/2020 96.80p 96.80p 94.00p 96.60p 49816
06/05/2020 94.00p 96.00p 91.85p 95.40p 80032
05/05/2020 94.20p 95.00p 93.00p 93.80p 176993
04/05/2020 96.00p 97.20p 93.00p 93.40p 98729
01/05/2020 96.00p 97.00p 93.00p 97.00p 31651
30/04/2020 96.00p 98.60p 93.00p 96.60p 200087
29/04/2020 97.00p 97.00p 92.06p 96.60p 169492
28/04/2020 97.00p 97.00p 92.14p 95.00p 221333
27/04/2020 96.00p 96.00p 92.80p 96.00p 185378
24/04/2020 98.80p 98.80p 93.70p 95.00p 72070
23/04/2020 98.40p 99.00p 91.00p 91.00p 152967
22/04/2020 98.20p 98.40p 94.06p 98.40p 13883
21/04/2020 96.00p 98.20p 93.16p 95.30p 58313
20/04/2020 91.40p 98.20p 88.20p 98.20p 301267
17/04/2020 90.00p 91.40p 85.20p 88.00p 134774
16/04/2020 88.80p 91.40p 88.00p 89.80p 79642
15/04/2020 92.00p 94.76p 88.40p 88.40p 56361
14/04/2020 94.20p 98.23p 92.00p 92.00p 401076
09/04/2020 97.00p 99.80p 93.60p 96.00p 186280
08/04/2020 100.50p 100.50p 94.50p 100.00p 122192
07/04/2020 95.80p 101.50p 94.80p 94.80p 161857
06/04/2020 102.00p 106.00p 95.20p 95.20p 103201
03/04/2020 101.00p 104.80p 98.00p 103.00p 53823
02/04/2020 101.50p 106.50p 100.00p 100.00p 23312
01/04/2020 102.00p 106.50p 102.00p 104.00p 39873
31/03/2020 102.00p 110.00p 101.60p 104.00p 303212
30/03/2020 100.00p 103.00p 100.00p 103.00p 39123
27/03/2020 102.00p 102.19p 100.50p 100.50p 236312
26/03/2020 103.50p 107.94p 98.00p 103.00p 144062
25/03/2020 104.50p 110.00p 104.00p 105.00p 588756
24/03/2020 97.00p 109.50p 96.94p 103.00p 45036
23/03/2020 93.00p 96.80p 83.66p 95.00p 236074
20/03/2020 97.00p 101.00p 95.00p 101.00p 142418
19/03/2020 98.60p 99.00p 93.84p 99.00p 26816
18/03/2020 89.80p 99.00p 89.80p 93.00p 153513
17/03/2020 112.00p 114.19p 90.00p 90.20p 170609
16/03/2020 120.50p 124.11p 106.00p 112.00p 239550
13/03/2020 122.00p 129.50p 120.16p 129.00p 910271
12/03/2020 128.50p 129.54p 120.00p 120.00p 92439
11/03/2020 129.00p 134.00p 128.00p 134.00p 3893912
10/03/2020 131.50p 135.50p 128.54p 130.00p 68604
09/03/2020 125.50p 131.00p 122.77p 128.00p 151346
06/03/2020 134.50p 134.50p 130.00p 130.00p 59419
05/03/2020 139.00p 139.00p 132.00p 135.50p 32086
04/03/2020 130.00p 138.50p 128.08p 138.50p 65268
03/03/2020 129.50p 131.00p 126.55p 130.00p 59646
02/03/2020 130.00p 130.00p 124.00p 130.00p 73051

*Close Price adjusted for both dividends and splits