Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/02/2020 133.00p 133.67p 124.32p 124.50p 231610
27/02/2020 139.50p 143.00p 135.00p 135.00p 54228
26/02/2020 144.00p 144.45p 132.02p 143.00p 162289
25/02/2020 145.00p 146.50p 143.88p 146.50p 19686
24/02/2020 145.00p 146.00p 143.38p 145.50p 82518
21/02/2020 147.50p 149.68p 146.50p 147.50p 48336
20/02/2020 147.00p 149.79p 146.50p 147.50p 32390
19/02/2020 146.00p 148.93p 146.00p 147.50p 36049
18/02/2020 147.50p 149.50p 145.50p 147.50p 31963
17/02/2020 148.00p 150.00p 146.50p 147.50p 66251
14/02/2020 148.00p 148.00p 146.50p 146.75p 125666
13/02/2020 146.50p 148.50p 145.50p 147.50p 1206921
12/02/2020 152.00p 152.00p 145.00p 145.00p 1078608
11/02/2020 148.50p 149.00p 145.00p 145.00p 113096
10/02/2020 145.50p 149.75p 145.00p 148.00p 51927
07/02/2020 147.50p 150.00p 145.00p 146.00p 72742
06/02/2020 151.00p 151.00p 147.00p 147.00p 25801
05/02/2020 153.00p 153.50p 147.00p 151.00p 100525
04/02/2020 150.00p 153.50p 149.50p 153.50p 416625
03/02/2020 153.50p 153.50p 147.50p 149.00p 140909
31/01/2020 152.00p 153.76p 149.00p 150.00p 168634
30/01/2020 150.00p 154.00p 147.00p 149.50p 447023
29/01/2020 147.50p 151.00p 145.56p 150.00p 152473
28/01/2020 149.00p 149.00p 146.80p 147.00p 45014
27/01/2020 150.50p 151.70p 144.83p 148.00p 145801
24/01/2020 148.50p 150.02p 148.00p 149.50p 388327
23/01/2020 151.00p 151.00p 148.00p 149.50p 128912
22/01/2020 150.50p 150.50p 148.50p 150.00p 206227
21/01/2020 156.00p 156.00p 149.00p 149.00p 803714
20/01/2020 156.50p 160.22p 155.00p 156.00p 1338895
17/01/2020 153.00p 154.50p 151.00p 153.50p 139473
16/01/2020 154.00p 155.00p 150.50p 154.00p 134528
15/01/2020 151.50p 154.00p 150.00p 154.00p 916513
14/01/2020 150.00p 152.00p 149.50p 152.00p 142590
13/01/2020 148.50p 152.00p 148.50p 152.00p 313802
10/01/2020 147.00p 149.50p 145.56p 148.50p 116972
09/01/2020 144.50p 147.50p 142.00p 145.00p 117930
08/01/2020 141.00p 144.50p 141.00p 142.00p 267553
07/01/2020 144.00p 144.35p 140.63p 141.50p 4025430
06/01/2020 140.00p 144.95p 139.00p 139.00p 31962
03/01/2020 140.50p 144.50p 140.50p 140.50p 34010
02/01/2020 142.00p 143.00p 141.50p 143.00p 433270
31/12/2019 141.50p 143.00p 140.73p 141.00p 31026
30/12/2019 140.50p 144.32p 140.50p 141.75p 123887
27/12/2019 141.50p 144.08p 138.50p 140.00p 39036
24/12/2019 140.00p 141.50p 139.00p 141.50p 45238
23/12/2019 145.00p 145.00p 138.00p 138.00p 55659
20/12/2019 138.00p 141.00p 138.00p 140.00p 103579
19/12/2019 142.00p 142.00p 138.00p 140.00p 1327670
18/12/2019 138.50p 141.77p 137.50p 139.00p 128214
17/12/2019 135.00p 139.50p 135.00p 137.50p 1128908
16/12/2019 126.00p 135.50p 126.00p 135.50p 4229093
13/12/2019 125.00p 128.30p 124.50p 126.50p 1323144
12/12/2019 122.00p 122.00p 119.03p 119.50p 96366
11/12/2019 123.00p 123.50p 118.50p 122.00p 71904
10/12/2019 120.50p 123.00p 119.00p 119.00p 44945
09/12/2019 123.50p 123.50p 120.00p 120.00p 140777
06/12/2019 124.00p 125.00p 121.00p 121.00p 3256953
05/12/2019 124.00p 125.00p 120.50p 120.50p 40734
04/12/2019 122.50p 124.00p 122.00p 124.00p 51809
03/12/2019 120.50p 123.50p 120.00p 122.50p 35285
02/12/2019 123.00p 123.00p 119.85p 122.00p 96401
29/11/2019 121.50p 120.50p 119.85p 120.50p 501
28/11/2019 121.50p 123.00p 119.61p 121.50p 7273
27/11/2019 121.50p 121.50p 120.32p 121.00p 27879
26/11/2019 119.50p 120.00p 117.60p 118.00p 21103
25/11/2019 117.00p 120.00p 116.00p 120.00p 26190
22/11/2019 116.50p 121.72p 116.50p 118.00p 29769
21/11/2019 119.00p 119.15p 118.00p 119.00p 8436
20/11/2019 120.00p 120.00p 115.88p 119.00p 157091
19/11/2019 120.50p 123.00p 120.45p 120.50p 10815
18/11/2019 120.50p 123.00p 120.50p 120.50p 1420549
15/11/2019 121.00p 124.50p 120.00p 120.00p 25474
14/11/2019 125.00p 125.00p 121.48p 123.00p 2730
13/11/2019 122.00p 125.00p 118.50p 121.00p 35805
12/11/2019 125.00p 125.00p 122.00p 122.00p 39514
11/11/2019 122.00p 125.00p 122.00p 125.00p 13854
08/11/2019 122.00p 125.00p 122.00p 122.00p 5144
07/11/2019 122.00p 124.00p 122.00p 123.50p 1909
06/11/2019 122.00p 124.00p 122.00p 122.00p 7978
05/11/2019 122.00p 125.00p 122.00p 122.00p 9136
04/11/2019 125.00p 125.00p 124.00p 125.00p 253182
01/11/2019 125.00p 125.00p 124.00p 124.50p 38709
31/10/2019 124.50p 125.00p 123.50p 123.50p 14977
30/10/2019 125.00p 125.00p 122.00p 122.00p 12808
29/10/2019 124.50p 125.00p 123.50p 125.00p 18743
28/10/2019 123.50p 125.00p 123.31p 124.00p 20717
25/10/2019 124.00p 124.40p 122.50p 122.50p 35974
24/10/2019 123.50p 124.50p 123.00p 123.00p 7423
23/10/2019 124.00p 124.50p 122.50p 122.50p 34691
22/10/2019 124.00p 125.00p 124.00p 124.25p 13425
21/10/2019 124.10p 124.40p 124.10p 124.25p 3684
18/10/2019 124.50p 125.00p 124.00p 125.00p 11246
17/10/2019 123.00p 128.00p 123.00p 125.00p 134723
16/10/2019 123.00p 125.00p 123.00p 125.00p 10906
15/10/2019 123.00p 123.60p 120.00p 123.00p 47283
14/10/2019 123.00p 125.00p 121.07p 125.00p 37159
11/10/2019 122.00p 125.00p 121.00p 122.00p 79980
10/10/2019 120.00p 123.00p 119.53p 123.00p 26617
09/10/2019 121.00p 123.00p 120.00p 121.00p 58285
08/10/2019 120.50p 122.00p 120.50p 120.50p 12595
07/10/2019 121.00p 123.00p 119.50p 121.25p 81193
04/10/2019 122.00p 124.50p 121.03p 122.00p 391939
03/10/2019 121.00p 122.50p 121.00p 122.00p 48005080
02/10/2019 120.00p 121.36p 120.00p 120.00p 7302
01/10/2019 122.00p 123.25p 120.00p 120.00p 553904
30/09/2019 122.00p 124.00p 121.15p 122.50p 1563976
27/09/2019 126.00p 126.00p 120.50p 124.00p 45417
26/09/2019 121.50p 124.50p 121.50p 122.00p 17860
25/09/2019 122.00p 123.44p 121.00p 121.00p 17102
24/09/2019 124.50p 124.50p 122.50p 123.00p 570724
23/09/2019 124.50p 126.25p 123.00p 123.00p 23178
20/09/2019 125.00p 128.57p 124.00p 125.50p 37348
19/09/2019 124.50p 126.50p 124.00p 124.00p 87015
18/09/2019 130.00p 130.00p 124.00p 125.00p 38038
17/09/2019 130.00p 130.00p 126.00p 130.00p 11422
16/09/2019 129.50p 130.00p 125.00p 129.00p 31967
13/09/2019 129.50p 129.50p 125.63p 129.50p 10095
12/09/2019 124.50p 128.36p 124.50p 125.25p 8934
11/09/2019 126.00p 128.73p 124.00p 126.50p 17471
10/09/2019 126.00p 129.50p 125.50p 129.00p 141595
09/09/2019 129.00p 132.50p 126.00p 126.00p 21354
06/09/2019 128.50p 133.00p 127.50p 133.00p 19548
05/09/2019 126.00p 132.50p 126.00p 132.00p 42736
04/09/2019 126.00p 129.50p 126.00p 126.00p 7729
03/09/2019 126.50p 128.72p 126.00p 126.00p 6135
02/09/2019 127.00p 129.50p 126.00p 126.00p 32511
30/08/2019 131.00p 131.00p 127.56p 128.00p 35
29/08/2019 132.50p 132.50p 127.00p 127.00p 1646
28/08/2019 129.00p 134.00p 128.00p 128.00p 23961
27/08/2019 135.00p 135.00p 128.86p 135.00p 4252
23/08/2019 133.00p 136.50p 130.74p 135.00p 80992
22/08/2019 133.50p 133.50p 130.00p 131.00p 24827
21/08/2019 130.50p 133.00p 130.00p 132.00p 31771
20/08/2019 130.00p 137.00p 128.72p 131.00p 162376
19/08/2019 129.50p 132.50p 129.26p 130.00p 20575
16/08/2019 129.00p 132.00p 127.50p 128.00p 135188
15/08/2019 129.00p 130.00p 127.75p 130.00p 40615
14/08/2019 129.00p 130.00p 128.00p 130.00p 18500
13/08/2019 134.50p 134.50p 129.00p 129.00p 27474
12/08/2019 130.00p 130.25p 127.50p 129.50p 79840
09/08/2019 130.50p 134.50p 130.00p 134.50p 2230
08/08/2019 128.00p 134.50p 128.00p 133.00p 128550
07/08/2019 135.00p 135.00p 128.00p 133.00p 43380
06/08/2019 134.50p 135.00p 130.51p 135.00p 9997
05/08/2019 132.00p 135.00p 130.73p 132.00p 22176
02/08/2019 132.00p 132.00p 130.00p 130.00p 162247
01/08/2019 134.00p 134.00p 130.00p 132.00p 18956
31/07/2019 133.00p 133.00p 130.63p 132.50p 19921
30/07/2019 134.00p 134.00p 131.00p 134.00p 265508
29/07/2019 135.00p 135.00p 132.29p 134.00p 46131
26/07/2019 135.00p 135.00p 131.50p 135.00p 39623
25/07/2019 134.50p 134.50p 130.25p 131.25p 125490
24/07/2019 130.00p 132.79p 130.00p 130.00p 8314406
23/07/2019 134.50p 134.50p 129.25p 131.00p 1040209
22/07/2019 130.50p 133.50p 129.00p 129.00p 98287
19/07/2019 130.00p 131.50p 130.00p 130.00p 26043
18/07/2019 133.50p 133.50p 130.00p 130.00p 17770
17/07/2019 130.00p 132.23p 129.00p 132.00p 24326
16/07/2019 132.00p 133.50p 130.00p 130.00p 23022
15/07/2019 130.00p 131.30p 127.00p 130.00p 68963
12/07/2019 130.00p 131.30p 129.41p 130.00p 11517
11/07/2019 130.00p 131.50p 129.50p 131.50p 30556
10/07/2019 131.50p 131.50p 128.50p 131.50p 28069
09/07/2019 128.50p 131.50p 128.50p 130.50p 22248
08/07/2019 128.00p 130.00p 128.00p 130.00p 38436
05/07/2019 125.00p 130.00p 125.00p 130.00p 19200
04/07/2019 125.50p 127.50p 125.50p 127.00p 322946
03/07/2019 123.00p 125.00p 123.00p 125.00p 26736
02/07/2019 123.55p 125.05p 123.50p 123.50p 44895
01/07/2019 125.00p 125.00p 122.50p 122.50p 14944
28/06/2019 121.50p 125.00p 121.00p 121.00p 16792
27/06/2019 123.00p 125.50p 122.00p 123.00p 31222
26/06/2019 123.00p 125.59p 122.50p 123.00p 306366
25/06/2019 123.00p 127.00p 123.00p 127.00p 28954
24/06/2019 123.00p 125.00p 123.00p 123.00p 39120
21/06/2019 124.50p 124.50p 122.00p 122.50p 233238
20/06/2019 121.50p 123.72p 121.50p 121.75p 19672
19/06/2019 122.50p 124.00p 121.50p 124.00p 16093
18/06/2019 123.00p 124.50p 121.87p 122.50p 217095
17/06/2019 125.00p 125.00p 121.00p 121.50p 90130
14/06/2019 123.00p 123.23p 122.38p 123.00p 20222
13/06/2019 123.00p 125.00p 123.00p 125.00p 7202
12/06/2019 124.00p 125.20p 123.00p 125.00p 42004
11/06/2019 125.00p 128.10p 123.00p 126.00p 15874
10/06/2019 124.00p 129.50p 123.50p 126.00p 27469
07/06/2019 123.50p 129.01p 123.50p 125.50p 35129
06/06/2019 125.00p 130.00p 124.22p 130.00p 8675
05/06/2019 125.50p 127.50p 123.18p 123.50p 41110
04/06/2019 127.50p 128.80p 125.72p 128.00p 17677
03/06/2019 128.50p 133.00p 127.00p 127.00p 21362
31/05/2019 135.00p 135.00p 125.50p 125.50p 42921
30/05/2019 128.50p 133.30p 128.00p 128.00p 14046
29/05/2019 128.50p 133.78p 128.00p 129.50p 3553
28/05/2019 128.00p 133.30p 128.00p 128.00p 26759
24/05/2019 133.00p 133.00p 129.00p 133.00p 16456
23/05/2019 133.00p 133.00p 130.00p 131.00p 37360
22/05/2019 130.50p 134.50p 130.50p 131.25p 40335
21/05/2019 134.50p 134.50p 130.98p 133.25p 22466
20/05/2019 134.50p 134.50p 130.98p 131.00p 1802

*Close Price adjusted for both dividends and splits