Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
17/05/2019 130.50p 133.00p 130.00p 133.00p 65357
16/05/2019 129.00p 131.00p 129.00p 129.75p 43991
15/05/2019 126.00p 131.30p 126.00p 129.00p 22728
14/05/2019 130.00p 133.50p 126.50p 129.75p 533556
13/05/2019 129.50p 133.00p 125.50p 131.00p 85725
10/05/2019 130.50p 133.46p 128.00p 129.00p 40667
09/05/2019 131.00p 132.00p 130.90p 132.00p 14266
08/05/2019 134.50p 134.50p 130.00p 132.50p 20534
07/05/2019 130.50p 132.50p 130.50p 131.25p 12369
03/05/2019 130.50p 137.00p 130.50p 133.50p 29074
02/05/2019 130.50p 135.00p 130.50p 132.50p 16100
01/05/2019 136.50p 136.50p 134.25p 134.25p 36907
30/04/2019 130.50p 136.50p 130.50p 136.50p 51244
29/04/2019 130.50p 134.00p 130.50p 132.00p 8415
26/04/2019 130.50p 131.50p 130.00p 130.00p 177
25/04/2019 130.00p 136.00p 130.00p 135.50p 9873
24/04/2019 134.00p 134.47p 132.03p 134.00p 30433
23/04/2019 136.00p 136.00p 131.00p 131.00p 161483
18/04/2019 130.00p 136.00p 130.00p 132.00p 72816
17/04/2019 133.00p 133.00p 130.00p 133.00p 18784
16/04/2019 135.00p 136.50p 131.00p 136.00p 20177
15/04/2019 135.00p 135.00p 130.50p 135.00p 94409
12/04/2019 135.00p 135.00p 128.10p 131.00p 7770
11/04/2019 131.00p 132.00p 130.00p 130.75p 48561
10/04/2019 131.00p 131.00p 129.00p 130.00p 53108
09/04/2019 129.00p 131.63p 129.00p 130.00p 80736
08/04/2019 132.00p 132.00p 129.00p 130.00p 109113
05/04/2019 128.00p 131.50p 128.00p 130.00p 25322
04/04/2019 130.00p 132.00p 128.60p 130.00p 90582
03/04/2019 129.00p 134.00p 129.00p 134.00p 38180
02/04/2019 130.00p 132.00p 130.00p 130.00p 74249
01/04/2019 127.50p 131.50p 127.00p 130.00p 91138
29/03/2019 132.00p 132.00p 129.00p 130.00p 67072
28/03/2019 131.50p 132.00p 129.50p 132.00p 17842
27/03/2019 128.00p 130.75p 128.00p 128.00p 13074
26/03/2019 130.50p 133.00p 130.00p 130.00p 42120
25/03/2019 129.00p 133.26p 129.00p 132.00p 82765
22/03/2019 130.00p 130.00p 127.73p 130.00p 342959
21/03/2019 127.00p 129.00p 124.00p 128.00p 141206
20/03/2019 125.00p 128.24p 125.00p 127.50p 33890
19/03/2019 125.00p 130.00p 125.00p 125.00p 21761
18/03/2019 128.00p 132.50p 127.14p 127.50p 21726
15/03/2019 131.00p 131.00p 129.45p 130.00p 326716
14/03/2019 123.50p 132.00p 123.50p 132.00p 29216
13/03/2019 125.00p 130.00p 124.00p 130.00p 106353
12/03/2019 128.00p 130.00p 124.00p 125.00p 85916
11/03/2019 124.00p 128.00p 122.46p 128.00p 58534
08/03/2019 120.00p 124.51p 120.00p 121.50p 15321
07/03/2019 122.50p 123.85p 122.50p 122.75p 13140
06/03/2019 122.00p 123.35p 122.00p 122.00p 69555
05/03/2019 122.50p 125.00p 121.10p 125.00p 156843
04/03/2019 116.00p 122.00p 116.00p 120.00p 140197
01/03/2019 117.25p 117.50p 116.75p 116.75p 62506
28/02/2019 116.00p 117.00p 116.00p 116.00p 6997
27/02/2019 117.20p 117.20p 117.00p 117.00p 13213
26/02/2019 118.00p 118.00p 117.10p 117.25p 11734
25/02/2019 117.50p 118.00p 117.50p 117.50p 19668
22/02/2019 118.00p 118.00p 116.75p 116.75p 14383
21/02/2019 117.50p 119.00p 116.51p 117.25p 37973
20/02/2019 120.00p 120.00p 117.50p 119.00p 88767
19/02/2019 120.00p 120.00p 117.96p 120.00p 21804
18/02/2019 118.50p 120.00p 115.05p 118.50p 35878
15/02/2019 115.00p 120.00p 115.00p 118.50p 70625
14/02/2019 119.00p 120.00p 117.50p 119.75p 24686
13/02/2019 117.00p 120.00p 117.00p 118.00p 15685
12/02/2019 118.40p 120.00p 118.40p 120.00p 2287
11/02/2019 118.00p 120.00p 117.50p 120.00p 7040
08/02/2019 118.00p 119.90p 116.00p 119.00p 85505
07/02/2019 119.00p 120.00p 118.10p 119.25p 19518
06/02/2019 120.00p 120.00p 118.00p 118.00p 25983
05/02/2019 118.25p 119.75p 118.25p 119.75p 7000
04/02/2019 119.00p 119.00p 117.80p 119.00p 15209
01/02/2019 119.50p 119.50p 117.50p 117.50p 12784
31/01/2019 121.00p 121.00p 116.50p 116.50p 21179
30/01/2019 119.00p 121.50p 118.50p 118.50p 18688
29/01/2019 122.00p 122.00p 119.14p 120.75p 22576
28/01/2019 118.00p 119.90p 118.00p 118.00p 19050
25/01/2019 121.00p 121.00p 118.90p 119.75p 143825
24/01/2019 119.00p 119.50p 118.60p 119.50p 7107
23/01/2019 119.00p 119.00p 118.10p 119.00p 27896
22/01/2019 117.75p 118.88p 117.75p 118.75p 24790
21/01/2019 120.00p 120.00p 116.90p 118.00p 32393
18/01/2019 119.00p 119.00p 117.65p 118.75p 64026
17/01/2019 120.00p 120.00p 116.50p 117.00p 22009
16/01/2019 119.00p 120.00p 118.00p 119.00p 324274
15/01/2019 118.00p 119.00p 117.35p 119.00p 368586
14/01/2019 119.00p 119.00p 118.50p 118.50p 8564
11/01/2019 117.50p 119.00p 116.99p 118.25p 32819
10/01/2019 120.00p 120.07p 117.80p 119.00p 65259
09/01/2019 120.00p 120.15p 119.00p 120.00p 51111
08/01/2019 112.00p 120.16p 112.00p 120.00p 107969
07/01/2019 117.00p 117.00p 110.50p 117.00p 48188
04/01/2019 117.00p 117.00p 113.00p 117.00p 50706
03/01/2019 117.00p 117.00p 113.40p 117.00p 48049
02/01/2019 115.00p 117.00p 113.00p 117.00p 49229
31/12/2018 113.00p 115.00p 110.50p 114.00p 10681
28/12/2018 113.00p 115.00p 110.00p 115.00p 38809
27/12/2018 110.00p 115.53p 110.00p 110.00p 5392
24/12/2018 110.00p 114.05p 110.00p 112.00p 28009
21/12/2018 112.50p 115.00p 111.00p 111.50p 40404
20/12/2018 115.00p 115.00p 111.00p 111.00p 28158
19/12/2018 117.00p 117.00p 114.30p 115.00p 16174
18/12/2018 117.50p 118.00p 112.00p 115.00p 133876
17/12/2018 118.00p 118.00p 115.00p 118.00p 46483
14/12/2018 115.00p 118.00p 110.66p 118.00p 42947
13/12/2018 115.00p 115.30p 106.00p 115.00p 156595
12/12/2018 115.00p 117.00p 115.00p 117.00p 10337
11/12/2018 115.00p 118.00p 115.00p 116.50p 34762
10/12/2018 115.00p 118.25p 115.00p 118.00p 181857
07/12/2018 118.00p 118.00p 115.00p 117.00p 10227
06/12/2018 117.00p 118.00p 115.50p 115.50p 46123
05/12/2018 117.50p 118.00p 116.00p 116.00p 17175
04/12/2018 115.50p 118.00p 115.50p 118.00p 11992
03/12/2018 120.00p 120.00p 117.35p 119.00p 15164
30/11/2018 118.00p 120.00p 116.50p 120.00p 47094
29/11/2018 118.00p 119.00p 116.90p 119.00p 35534
28/11/2018 118.00p 118.60p 118.00p 118.00p 37911
27/11/2018 117.00p 117.50p 116.00p 116.00p 26124
26/11/2018 117.00p 118.00p 115.50p 115.50p 55297
23/11/2018 117.50p 118.00p 117.50p 118.00p 4775
22/11/2018 116.50p 118.00p 115.45p 117.50p 6135
21/11/2018 116.00p 117.00p 115.75p 116.50p 99699
20/11/2018 118.00p 118.50p 115.50p 116.50p 107710
19/11/2018 120.00p 120.50p 118.00p 118.00p 17539
16/11/2018 119.00p 122.00p 118.50p 120.00p 24765
15/11/2018 121.50p 123.00p 119.00p 120.00p 101441
14/11/2018 118.50p 121.50p 117.60p 119.50p 63348
13/11/2018 119.50p 119.90p 118.00p 118.50p 46535
12/11/2018 120.50p 121.50p 119.50p 120.00p 84770
09/11/2018 121.00p 121.00p 120.00p 120.50p 20519
08/11/2018 121.00p 121.50p 119.50p 120.00p 25095
07/11/2018 119.50p 121.00p 119.50p 119.50p 52777
06/11/2018 121.00p 121.00p 118.00p 119.50p 41357
05/11/2018 120.00p 121.00p 119.50p 121.00p 24431
02/11/2018 120.00p 121.00p 119.00p 120.00p 103036
01/11/2018 118.00p 120.00p 117.50p 118.50p 68585
31/10/2018 119.00p 119.00p 116.50p 116.50p 51707
30/10/2018 118.50p 119.00p 116.75p 117.00p 80427
29/10/2018 115.00p 119.00p 115.00p 118.50p 14561
26/10/2018 118.50p 119.65p 117.00p 118.50p 544146
25/10/2018 120.00p 120.00p 118.50p 119.50p 415458
24/10/2018 120.00p 120.00p 118.50p 118.50p 74344
23/10/2018 121.00p 123.00p 118.00p 118.00p 72742
22/10/2018 121.00p 122.30p 120.50p 120.50p 33626
19/10/2018 121.00p 121.00p 119.50p 121.00p 26162
18/10/2018 119.00p 120.00p 118.00p 120.00p 104228
17/10/2018 120.50p 121.00p 115.50p 115.50p 134562
16/10/2018 124.00p 124.00p 119.00p 120.00p 406483
15/10/2018 121.00p 123.00p 119.80p 123.00p 35705
12/10/2018 119.00p 121.00p 118.50p 118.50p 50442
11/10/2018 120.00p 120.00p 116.00p 118.50p 362714
10/10/2018 122.50p 124.00p 117.12p 121.50p 171819
09/10/2018 128.50p 128.50p 120.45p 122.00p 276659
08/10/2018 130.00p 130.00p 124.30p 128.00p 191574
05/10/2018 129.00p 130.00p 128.75p 130.00p 98088
04/10/2018 129.00p 129.50p 128.50p 129.00p 90163
03/10/2018 130.50p 131.00p 129.05p 129.50p 66999
02/10/2018 132.00p 132.00p 130.00p 131.00p 317083
01/10/2018 129.00p 132.00p 129.00p 131.50p 29688
28/09/2018 129.00p 132.00p 128.74p 129.50p 122667
27/09/2018 131.00p 131.65p 128.50p 129.00p 3303550
26/09/2018 131.00p 132.00p 131.00p 131.00p 31878
25/09/2018 131.00p 132.00p 131.00p 131.50p 207349
24/09/2018 132.00p 133.00p 131.00p 131.00p 116347
21/09/2018 131.00p 132.50p 129.00p 132.50p 4049750
20/09/2018 130.00p 131.50p 130.00p 131.00p 424754
19/09/2018 132.00p 132.00p 130.00p 131.50p 261705
18/09/2018 132.00p 133.00p 130.00p 132.00p 453009
17/09/2018 130.00p 132.50p 129.50p 132.00p 366595
14/09/2018 130.00p 131.00p 128.80p 131.00p 158189
13/09/2018 130.00p 131.00p 129.10p 131.00p 259212
12/09/2018 128.50p 132.00p 128.10p 130.50p 120200
11/09/2018 129.50p 129.50p 128.00p 128.50p 58736
10/09/2018 129.50p 129.50p 128.00p 129.50p 50662
07/09/2018 128.50p 129.90p 127.80p 129.00p 598193
06/09/2018 128.50p 129.00p 127.38p 129.00p 183128
05/09/2018 128.50p 128.50p 127.25p 128.50p 43157
04/09/2018 128.50p 129.00p 127.15p 128.50p 53301
03/09/2018 128.50p 128.50p 127.55p 128.50p 118913
31/08/2018 128.50p 129.49p 128.30p 128.50p 44901
30/08/2018 128.50p 128.50p 128.10p 128.50p 8210
29/08/2018 128.50p 129.25p 127.80p 128.50p 26342
28/08/2018 128.50p 128.50p 127.75p 128.50p 27700
24/08/2018 128.50p 130.00p 127.63p 128.50p 54140
23/08/2018 128.50p 129.00p 127.75p 128.50p 32173
22/08/2018 128.50p 128.90p 127.63p 128.50p 578811
21/08/2018 128.50p 128.90p 127.63p 128.50p 43330
20/08/2018 128.50p 129.00p 127.63p 128.50p 30978
17/08/2018 128.50p 129.69p 128.10p 128.50p 57718
16/08/2018 128.50p 129.90p 128.11p 128.50p 36158
15/08/2018 128.50p 129.90p 128.11p 128.50p 548577
14/08/2018 128.50p 129.90p 128.11p 128.50p 15105
13/08/2018 127.50p 130.00p 127.50p 128.50p 57168
10/08/2018 127.50p 128.00p 127.50p 127.50p 3740
09/08/2018 127.50p 127.90p 127.50p 127.50p 933748
08/08/2018 126.75p 127.40p 126.66p 127.25p 30826
07/08/2018 126.75p 127.00p 126.57p 126.75p 33298
06/08/2018 126.50p 126.75p 126.01p 126.75p 17246
03/08/2018 126.50p 126.54p 126.00p 126.50p 97804
02/08/2018 126.00p 126.55p 125.00p 126.50p 193064

*Close Price adjusted for both dividends and splits