Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
02/08/2018 126.00p 126.55p 125.00p 126.50p 193064
01/08/2018 126.00p 126.20p 125.00p 126.00p 19399
31/07/2018 126.00p 126.58p 126.00p 126.00p 14349
30/07/2018 126.00p 126.58p 126.00p 126.00p 2118
27/07/2018 126.00p 127.00p 126.00p 126.00p 19778
26/07/2018 126.00p 126.90p 126.00p 126.00p 21414
25/07/2018 126.00p 126.90p 126.00p 126.00p 14553
24/07/2018 126.00p 126.40p 126.00p 126.00p 10627
23/07/2018 126.00p 126.40p 125.75p 126.00p 9408
20/07/2018 126.00p 126.49p 125.70p 126.00p 17491
19/07/2018 126.00p 126.40p 125.50p 126.00p 29376
18/07/2018 126.00p 126.00p 125.29p 126.00p 35201
17/07/2018 126.00p 126.00p 125.00p 126.00p 15783
16/07/2018 126.00p 126.00p 125.00p 126.00p 21242
13/07/2018 125.50p 126.00p 125.00p 126.00p 38055
12/07/2018 126.00p 126.00p 125.00p 125.50p 9902
11/07/2018 126.00p 126.00p 125.27p 126.00p 66767
10/07/2018 126.00p 126.00p 125.26p 126.00p 37986
09/07/2018 126.00p 127.00p 125.05p 127.00p 34453
06/07/2018 126.00p 126.00p 125.26p 126.00p 6736
05/07/2018 126.00p 126.00p 125.90p 126.00p 8811
04/07/2018 126.00p 126.00p 125.50p 126.00p 73124
03/07/2018 126.00p 126.00p 125.50p 125.50p 11786
02/07/2018 126.00p 126.00p 125.50p 125.50p 53977
29/06/2018 125.50p 126.95p 125.00p 126.00p 59895
28/06/2018 126.50p 126.50p 125.01p 125.50p 47359
27/06/2018 126.50p 126.90p 126.00p 126.50p 9600
26/06/2018 126.50p 126.50p 125.50p 126.50p 19718
25/06/2018 127.00p 127.90p 125.00p 126.50p 30463
22/06/2018 127.00p 128.00p 125.75p 126.50p 40378
21/06/2018 126.00p 127.90p 125.05p 126.50p 37157
20/06/2018 126.50p 128.00p 125.00p 126.00p 319562
19/06/2018 126.50p 127.90p 125.00p 126.50p 373646
18/06/2018 126.50p 128.00p 126.25p 126.50p 45683
15/06/2018 126.50p 127.90p 126.00p 126.50p 998787
14/06/2018 127.00p 128.00p 126.50p 126.50p 119202
13/06/2018 126.50p 128.00p 126.50p 126.50p 55659
12/06/2018 124.50p 127.00p 124.35p 126.50p 62025
11/06/2018 124.50p 125.90p 124.30p 124.50p 24729
08/06/2018 124.50p 125.90p 124.30p 124.50p 19756
07/06/2018 124.00p 126.00p 124.00p 124.50p 68541
06/06/2018 124.00p 125.00p 124.00p 124.00p 46881
05/06/2018 124.00p 124.99p 124.00p 124.00p 68893
04/06/2018 121.50p 125.00p 121.50p 124.00p 101100
01/06/2018 119.50p 122.90p 119.50p 121.50p 108004
31/05/2018 119.50p 120.50p 119.50p 119.50p 41365
30/05/2018 114.00p 120.00p 114.00p 119.50p 237198
29/05/2018 113.50p 115.90p 113.36p 114.50p 80651
25/05/2018 113.50p 114.50p 113.36p 113.50p 4884
24/05/2018 114.50p 115.50p 112.50p 113.50p 63351
23/05/2018 112.50p 115.85p 112.50p 114.50p 140692
22/05/2018 112.50p 113.84p 112.50p 112.50p 14155
21/05/2018 112.50p 113.85p 112.50p 112.50p 29326
18/05/2018 112.50p 113.90p 112.50p 112.50p 12171
17/05/2018 112.50p 113.90p 111.50p 112.50p 17908
16/05/2018 112.50p 114.00p 111.50p 112.50p 38855
15/05/2018 113.00p 113.90p 112.10p 112.50p 34019
14/05/2018 113.00p 113.99p 113.00p 113.00p 11159
11/05/2018 112.00p 113.99p 112.00p 113.00p 31674
10/05/2018 112.00p 113.00p 112.00p 112.00p 6788
09/05/2018 112.50p 113.70p 112.00p 112.00p 28382
08/05/2018 112.50p 113.70p 111.50p 112.50p 47420
04/05/2018 112.50p 114.00p 112.15p 112.50p 113873
03/05/2018 112.00p 113.70p 112.00p 112.50p 41931
02/05/2018 110.50p 113.00p 110.50p 112.00p 106911
01/05/2018 110.50p 111.61p 110.50p 110.50p 10749
30/04/2018 110.50p 111.61p 109.00p 110.50p 36640
27/04/2018 111.50p 112.00p 110.50p 110.50p 33431
26/04/2018 111.50p 112.98p 111.38p 111.50p 111810
25/04/2018 111.50p 111.70p 111.30p 111.50p 22001
24/04/2018 111.50p 111.70p 111.10p 111.50p 20883
23/04/2018 111.50p 111.74p 111.50p 111.50p 5844
20/04/2018 111.50p 111.60p 111.05p 111.50p 2593
19/04/2018 111.00p 111.65p 111.00p 111.50p 52000
18/04/2018 111.00p 111.00p 110.75p 111.00p 1151
17/04/2018 110.00p 111.00p 109.65p 111.00p 22412
16/04/2018 109.50p 111.00p 108.85p 110.00p 39296
13/04/2018 108.50p 110.00p 108.30p 109.50p 48849
12/04/2018 108.50p 108.79p 108.28p 108.50p 1404
11/04/2018 109.00p 109.75p 108.50p 108.50p 31681
10/04/2018 109.00p 109.40p 108.50p 109.00p 6393
09/04/2018 109.00p 109.50p 108.28p 109.00p 38740
06/04/2018 109.00p 110.00p 108.30p 109.00p 46058
05/04/2018 109.00p 109.40p 107.55p 109.00p 112925
04/04/2018 110.50p 110.50p 108.10p 109.00p 101672
03/04/2018 110.50p 111.00p 110.00p 110.50p 90658
29/03/2018 111.50p 111.50p 110.10p 110.50p 122668
28/03/2018 111.50p 111.85p 110.50p 111.50p 40726
27/03/2018 111.50p 111.90p 111.06p 111.50p 24762
26/03/2018 111.50p 111.50p 111.00p 111.50p 110809
23/03/2018 112.00p 112.00p 111.05p 111.50p 25635
22/03/2018 112.00p 112.10p 111.00p 112.00p 25710
21/03/2018 112.00p 112.30p 111.65p 112.00p 153121
20/03/2018 112.00p 112.30p 111.55p 112.00p 15950
19/03/2018 112.00p 112.40p 111.00p 112.00p 49334
16/03/2018 112.00p 112.40p 111.55p 112.00p 70387
15/03/2018 113.00p 113.00p 111.55p 112.00p 86842
14/03/2018 113.00p 113.60p 112.00p 113.00p 60087
13/03/2018 112.00p 113.50p 111.15p 113.00p 109573
12/03/2018 111.00p 112.00p 110.25p 112.00p 95835
09/03/2018 110.50p 110.50p 110.01p 110.50p 65266
08/03/2018 110.50p 111.25p 110.10p 110.50p 45356
07/03/2018 109.00p 111.50p 109.00p 110.50p 73504
06/03/2018 109.00p 112.00p 108.70p 109.00p 377442
05/03/2018 105.50p 107.37p 105.15p 106.50p 121790
02/03/2018 105.50p 106.40p 105.15p 105.50p 16474
01/03/2018 105.50p 105.99p 105.15p 105.50p 11347
28/02/2018 105.50p 106.00p 105.14p 105.50p 29099
27/02/2018 106.00p 106.20p 105.01p 105.50p 49401
26/02/2018 106.00p 106.00p 105.80p 106.00p 1209
23/02/2018 106.00p 106.40p 105.25p 106.00p 53907
22/02/2018 106.00p 106.26p 105.70p 106.00p 31778
21/02/2018 106.50p 106.50p 105.60p 106.00p 5845
20/02/2018 105.50p 106.85p 105.01p 106.50p 10907
19/02/2018 106.50p 106.50p 105.01p 105.50p 32059
16/02/2018 106.25p 106.85p 105.10p 106.50p 14950
15/02/2018 105.00p 106.25p 104.60p 106.25p 15453
14/02/2018 105.00p 105.00p 104.35p 105.00p 2743
13/02/2018 105.50p 105.50p 104.00p 105.00p 93938
12/02/2018 105.50p 107.00p 105.50p 105.50p 40805
09/02/2018 105.00p 105.90p 104.10p 105.50p 52577
08/02/2018 107.00p 107.00p 105.10p 105.50p 17265
07/02/2018 108.00p 108.00p 106.00p 107.00p 61147
06/02/2018 107.50p 108.00p 107.00p 107.50p 45247
05/02/2018 111.00p 111.00p 109.00p 109.00p 36562
02/02/2018 111.50p 112.40p 110.30p 111.00p 31033
01/02/2018 111.50p 112.50p 110.60p 111.50p 2011
31/01/2018 111.00p 112.50p 110.60p 111.50p 32117
30/01/2018 109.00p 111.50p 108.00p 111.00p 130598
29/01/2018 109.00p 109.50p 108.75p 109.00p 85982
26/01/2018 109.00p 109.90p 108.35p 109.00p 63846
25/01/2018 109.00p 109.00p 109.00p 109.00p 12
24/01/2018 109.00p 110.00p 108.35p 109.00p 21834
23/01/2018 109.00p 109.40p 108.30p 109.00p 33303
22/01/2018 109.00p 110.00p 108.31p 109.00p 52304
19/01/2018 109.00p 109.19p 108.31p 109.00p 8971
18/01/2018 109.00p 110.00p 108.30p 109.00p 23750
17/01/2018 107.50p 109.50p 107.45p 109.00p 49522
16/01/2018 109.50p 109.50p 107.06p 107.50p 99109
15/01/2018 109.50p 109.50p 109.10p 109.50p 81382
12/01/2018 109.50p 110.00p 109.25p 109.50p 73631
11/01/2018 112.00p 112.90p 109.30p 109.50p 155235
10/01/2018 112.00p 113.35p 112.00p 112.00p 67535
09/01/2018 109.00p 115.00p 109.00p 115.00p 210118
08/01/2018 108.50p 109.75p 108.10p 108.50p 23618
05/01/2018 108.50p 108.74p 108.10p 108.50p 38349
04/01/2018 108.50p 109.70p 107.91p 108.50p 44429
03/01/2018 108.50p 108.74p 107.91p 108.50p 16579
02/01/2018 108.50p 108.70p 107.65p 108.50p 220671
29/12/2017 108.50p 108.50p 107.65p 108.50p 38986
28/12/2017 108.50p 108.70p 107.63p 108.50p 17380
27/12/2017 108.50p 108.70p 107.50p 108.50p 8979
22/12/2017 108.50p 108.70p 107.63p 108.50p 9081
21/12/2017 108.50p 108.74p 107.63p 108.50p 47751
20/12/2017 108.50p 108.50p 107.50p 108.50p 1365
19/12/2017 108.50p 109.61p 107.60p 108.50p 25212
18/12/2017 108.50p 108.50p 107.50p 108.50p 32415
15/12/2017 108.50p 108.50p 107.60p 108.50p 5558
14/12/2017 108.50p 108.50p 108.19p 108.50p 7089
13/12/2017 108.50p 108.50p 107.15p 108.50p 5465
12/12/2017 108.50p 108.50p 107.60p 108.50p 24332
11/12/2017 108.50p 108.50p 107.61p 108.50p 32587
08/12/2017 109.00p 109.00p 107.60p 108.50p 14130
07/12/2017 108.50p 109.16p 107.60p 109.00p 5895
06/12/2017 108.00p 108.80p 107.55p 108.50p 52234
05/12/2017 106.50p 107.60p 105.00p 106.50p 7872
04/12/2017 106.50p 107.60p 105.91p 106.50p 15067
01/12/2017 106.00p 107.67p 105.60p 106.50p 13869
30/11/2017 106.50p 106.50p 105.30p 106.00p 20655
29/11/2017 106.50p 106.50p 105.55p 106.50p 14074
28/11/2017 107.00p 107.00p 106.15p 106.50p 31749
27/11/2017 107.00p 107.00p 106.75p 107.00p 11000
24/11/2017 107.00p 107.00p 106.75p 107.00p 1895
23/11/2017 107.00p 107.90p 106.50p 107.00p 39551
22/11/2017 107.00p 107.00p 106.50p 107.00p 11281
21/11/2017 107.00p 107.00p 106.51p 107.00p 400
20/11/2017 107.00p 107.90p 106.51p 107.00p 20365
17/11/2017 107.00p 107.00p 106.51p 107.00p 46291
16/11/2017 106.50p 107.90p 106.50p 107.00p 23967
15/11/2017 108.00p 108.90p 106.15p 106.50p 38112
14/11/2017 108.50p 108.50p 106.10p 108.00p 10379
13/11/2017 108.00p 110.00p 107.15p 108.50p 147694
10/11/2017 108.00p 109.45p 107.40p 108.00p 18147
09/11/2017 108.00p 109.45p 107.55p 108.00p 19934
08/11/2017 108.00p 109.45p 106.00p 108.00p 63078
07/11/2017 108.00p 109.45p 107.50p 108.00p 21390
06/11/2017 108.50p 109.45p 107.61p 108.00p 44308
03/11/2017 108.50p 108.50p 107.60p 108.50p 9937
02/11/2017 107.50p 108.50p 107.36p 108.50p 47220
01/11/2017 107.50p 107.89p 107.35p 107.50p 8776
31/10/2017 107.50p 107.90p 107.00p 107.50p 78355
30/10/2017 108.50p 108.50p 107.15p 107.50p 35170
27/10/2017 107.50p 108.90p 107.10p 108.00p 96723
26/10/2017 106.50p 106.65p 106.00p 106.00p 2143
25/10/2017 106.00p 107.00p 105.00p 106.50p 167294
24/10/2017 106.00p 106.00p 105.06p 106.00p 51357
23/10/2017 106.00p 106.90p 105.50p 106.00p 105789
20/10/2017 103.50p 105.00p 103.26p 104.50p 77159
19/10/2017 103.50p 103.95p 103.23p 103.50p 62904
18/10/2017 103.50p 103.90p 103.00p 103.50p 262290

*Close Price adjusted for both dividends and splits