Harwood Wealth Management Group (HW.) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harwood Wealth Management Group

Date Open High Low Close* Volume
31/05/2019 125.00p 125.00p 115.00p 125.00p 467853
30/05/2019 125.00p 125.00p 125.00p 125.00p 0
29/05/2019 125.00p 125.00p 125.00p 125.00p 0
28/05/2019 125.00p 125.00p 125.00p 125.00p 0
24/05/2019 125.00p 127.70p 125.00p 125.00p 1350
23/05/2019 125.00p 127.80p 125.00p 125.00p 400
22/05/2019 125.00p 125.00p 125.00p 125.00p 0
21/05/2019 125.00p 125.00p 125.00p 125.00p 0
20/05/2019 125.00p 125.00p 125.00p 125.00p 0
17/05/2019 125.00p 125.00p 125.00p 125.00p 0
16/05/2019 125.00p 125.00p 125.00p 125.00p 0
15/05/2019 125.00p 125.00p 125.00p 125.00p 0
14/05/2019 125.00p 127.90p 125.00p 125.00p 110
13/05/2019 130.00p 132.70p 125.00p 125.00p 499
10/05/2019 130.00p 133.50p 130.00p 130.00p 6986
09/05/2019 130.00p 130.00p 130.00p 130.00p 0
08/05/2019 130.00p 130.00p 130.00p 130.00p 0
07/05/2019 130.00p 133.50p 125.00p 130.00p 550
03/05/2019 130.00p 130.00p 130.00p 130.00p 0
02/05/2019 130.00p 130.00p 130.00p 130.00p 0
01/05/2019 130.00p 130.00p 130.00p 130.00p 0
30/04/2019 130.00p 130.00p 125.00p 130.00p 100
29/04/2019 132.00p 132.00p 127.00p 130.00p 1800
26/04/2019 132.00p 132.00p 132.00p 132.00p 0
25/04/2019 132.00p 135.00p 132.00p 132.00p 0
24/04/2019 135.00p 138.50p 135.00p 135.00p 150
23/04/2019 135.00p 135.00p 130.00p 135.00p 2200
18/04/2019 135.00p 135.00p 135.00p 135.00p 0
17/04/2019 135.00p 138.50p 135.00p 135.00p 2000
16/04/2019 135.00p 138.50p 135.00p 135.00p 200
15/04/2019 135.00p 135.00p 130.00p 135.00p 140
12/04/2019 130.00p 135.00p 130.00p 135.00p 5000
11/04/2019 130.00p 130.00p 130.00p 130.00p 0
10/04/2019 130.00p 130.00p 125.00p 130.00p 15
09/04/2019 130.00p 130.00p 130.00p 130.00p 0
08/04/2019 130.00p 130.00p 122.10p 130.00p 3020
05/04/2019 137.50p 137.50p 114.75p 137.50p 3865000
04/04/2019 137.50p 137.50p 132.00p 132.00p 2500
03/04/2019 137.50p 140.00p 137.50p 137.50p 0
02/04/2019 137.50p 137.50p 137.50p 137.50p 0
01/04/2019 137.50p 137.50p 137.50p 137.50p 0
29/03/2019 137.50p 137.50p 137.50p 137.50p 0
28/03/2019 137.50p 137.50p 137.50p 137.50p 0
27/03/2019 137.50p 140.00p 137.50p 137.50p 28
26/03/2019 137.50p 137.50p 137.50p 137.50p 0
25/03/2019 137.50p 137.50p 137.50p 137.50p 0
22/03/2019 137.50p 137.50p 137.50p 137.50p 0
21/03/2019 137.50p 137.50p 137.50p 137.50p 0
20/03/2019 137.50p 137.50p 137.50p 137.50p 0
19/03/2019 137.50p 137.50p 137.50p 137.50p 0
18/03/2019 137.50p 137.50p 137.50p 137.50p 0
15/03/2019 137.50p 137.50p 137.50p 137.50p 0
14/03/2019 137.50p 137.50p 137.50p 137.50p 0
13/03/2019 137.50p 137.50p 132.00p 137.50p 881
12/03/2019 137.50p 137.50p 130.10p 137.50p 475
11/03/2019 137.50p 137.50p 137.50p 137.50p 0
08/03/2019 137.50p 137.50p 137.50p 137.50p 0
07/03/2019 137.50p 137.50p 130.10p 137.50p 406
06/03/2019 137.50p 137.50p 137.50p 137.50p 0
05/03/2019 137.50p 137.50p 135.00p 137.50p 0
04/03/2019 137.50p 137.50p 135.00p 135.00p 1822
01/03/2019 137.50p 137.50p 137.50p 137.50p 0
28/02/2019 137.50p 137.50p 137.50p 137.50p 0
27/02/2019 137.50p 137.50p 130.10p 137.50p 173
26/02/2019 137.50p 139.00p 137.50p 137.50p 0
25/02/2019 139.00p 139.00p 133.10p 139.00p 4428
22/02/2019 139.00p 140.00p 139.00p 139.00p 6450
21/02/2019 139.00p 139.00p 139.00p 139.00p 0
20/02/2019 139.00p 139.00p 139.00p 139.00p 0
19/02/2019 139.00p 139.00p 139.00p 139.00p 0
18/02/2019 141.50p 141.50p 139.00p 139.00p 0
15/02/2019 139.00p 139.00p 139.00p 139.00p 0
14/02/2019 139.00p 139.00p 139.00p 139.00p 0
13/02/2019 139.00p 140.00p 139.00p 139.00p 2500
12/02/2019 139.00p 140.00p 139.00p 139.00p 64
11/02/2019 139.00p 139.00p 139.00p 139.00p 0
08/02/2019 139.00p 139.00p 139.00p 139.00p 0
07/02/2019 139.00p 139.00p 139.00p 139.00p 0
06/02/2019 139.00p 139.00p 139.00p 139.00p 0
05/02/2019 139.00p 139.00p 139.00p 139.00p 0
04/02/2019 139.00p 139.00p 139.00p 139.00p 0
01/02/2019 139.00p 142.00p 136.00p 139.00p 1108
31/01/2019 145.00p 145.00p 139.00p 139.00p 2297
30/01/2019 145.00p 145.00p 145.00p 145.00p 0
29/01/2019 145.00p 145.00p 145.00p 145.00p 4000
28/01/2019 145.00p 145.00p 145.00p 145.00p 0
25/01/2019 145.00p 145.00p 145.00p 145.00p 0
24/01/2019 145.00p 145.00p 145.00p 145.00p 0
23/01/2019 146.50p 147.90p 140.00p 145.00p 35039
22/01/2019 145.00p 145.00p 145.00p 145.00p 0
21/01/2019 145.00p 145.00p 141.00p 145.00p 2000
18/01/2019 145.00p 146.50p 145.00p 145.00p 160
17/01/2019 145.00p 145.00p 145.00p 145.00p 0
16/01/2019 145.00p 145.00p 145.00p 145.00p 0
15/01/2019 145.00p 145.00p 145.00p 145.00p 0
14/01/2019 145.00p 145.00p 145.00p 145.00p 0
11/01/2019 145.00p 145.00p 145.00p 145.00p 0
10/01/2019 145.00p 145.00p 145.00p 145.00p 0
09/01/2019 145.00p 145.00p 145.00p 145.00p 0
08/01/2019 145.00p 145.00p 145.00p 145.00p 514
07/01/2019 145.00p 145.00p 145.00p 145.00p 0
04/01/2019 145.00p 145.00p 145.00p 145.00p 0
03/01/2019 145.00p 145.00p 145.00p 145.00p 0
02/01/2019 145.00p 145.00p 145.00p 145.00p 0
31/12/2018 145.00p 147.00p 145.00p 145.00p 225
28/12/2018 145.00p 145.00p 145.00p 145.00p 0
27/12/2018 145.00p 145.00p 145.00p 145.00p 0
24/12/2018 145.00p 146.50p 145.00p 145.00p 5000
21/12/2018 150.00p 150.00p 140.00p 145.00p 1500
20/12/2018 150.00p 150.00p 150.00p 150.00p 0
19/12/2018 150.00p 150.00p 150.00p 150.00p 0
18/12/2018 150.00p 150.00p 141.00p 150.00p 610
17/12/2018 150.00p 150.00p 141.00p 150.00p 500
14/12/2018 150.00p 150.00p 150.00p 150.00p 0
13/12/2018 150.00p 152.50p 150.00p 150.00p 18
12/12/2018 150.00p 150.00p 150.00p 150.00p 0
11/12/2018 150.00p 150.00p 150.00p 150.00p 0
10/12/2018 150.00p 150.00p 150.00p 150.00p 0
07/12/2018 150.00p 150.00p 140.20p 150.00p 150
06/12/2018 150.00p 150.00p 150.00p 150.00p 0
05/12/2018 150.00p 150.00p 150.00p 150.00p 0
04/12/2018 150.00p 150.00p 150.00p 150.00p 0
03/12/2018 150.00p 150.00p 150.00p 150.00p 0
30/11/2018 150.00p 150.00p 150.00p 150.00p 0
29/11/2018 150.00p 150.00p 150.00p 150.00p 0
28/11/2018 150.00p 150.00p 150.00p 150.00p 0
27/11/2018 150.00p 150.00p 142.00p 150.00p 768
26/11/2018 155.00p 155.00p 150.00p 150.00p 5000
23/11/2018 155.00p 155.00p 155.00p 155.00p 0
22/11/2018 155.00p 155.00p 155.00p 155.00p 0
21/11/2018 155.00p 155.00p 155.00p 155.00p 0
20/11/2018 155.00p 157.49p 150.10p 155.00p 1689
19/11/2018 150.00p 150.00p 150.00p 150.00p 0
16/11/2018 150.00p 150.00p 150.00p 150.00p 0
15/11/2018 150.00p 155.00p 150.00p 150.00p 277
14/11/2018 150.00p 150.00p 150.00p 150.00p 0
13/11/2018 152.50p 152.50p 145.00p 150.00p 2489
12/11/2018 152.50p 155.00p 145.15p 152.50p 1502
09/11/2018 152.50p 155.00p 152.50p 152.50p 64
08/11/2018 152.50p 152.50p 152.50p 152.50p 0
07/11/2018 152.50p 152.50p 145.15p 152.50p 1135
06/11/2018 152.50p 152.50p 152.50p 152.50p 0
05/11/2018 152.50p 152.50p 152.50p 152.50p 0
02/11/2018 152.50p 152.50p 152.50p 152.50p 5000
01/11/2018 152.50p 152.50p 152.50p 152.50p 9917
31/10/2018 152.50p 152.50p 152.50p 152.50p 0
30/10/2018 152.50p 152.50p 152.50p 152.50p 0
29/10/2018 152.50p 152.50p 145.15p 152.50p 758
26/10/2018 152.50p 152.50p 145.15p 152.50p 290
25/10/2018 156.50p 156.50p 152.50p 152.50p 0
24/10/2018 156.50p 156.50p 156.50p 156.50p 0
23/10/2018 156.50p 156.50p 156.50p 156.50p 0
22/10/2018 156.50p 156.50p 156.50p 156.50p 0
19/10/2018 156.50p 156.50p 156.50p 156.50p 0
18/10/2018 159.00p 159.00p 152.00p 156.50p 2821
17/10/2018 159.00p 159.00p 159.00p 159.00p 0
16/10/2018 159.00p 159.00p 159.00p 159.00p 0
15/10/2018 159.00p 159.00p 159.00p 159.00p 0
12/10/2018 159.00p 159.00p 159.00p 159.00p 0
11/10/2018 159.00p 162.50p 159.00p 159.00p 0
10/10/2018 162.50p 162.50p 155.10p 162.50p 3433
09/10/2018 162.50p 165.00p 162.50p 162.50p 2913
08/10/2018 162.50p 162.50p 162.50p 162.50p 0
05/10/2018 162.50p 162.50p 162.50p 162.50p 0
04/10/2018 162.50p 162.50p 162.50p 162.50p 0
03/10/2018 162.50p 162.50p 162.50p 162.50p 0
02/10/2018 162.50p 165.00p 162.50p 162.50p 212
01/10/2018 162.50p 165.00p 162.50p 162.50p 114
28/09/2018 162.50p 165.00p 162.50p 162.50p 2500
27/09/2018 162.50p 165.00p 162.50p 162.50p 493
26/09/2018 162.50p 165.00p 162.50p 162.50p 500
25/09/2018 162.50p 162.50p 162.50p 162.50p 0
24/09/2018 162.50p 162.50p 155.00p 162.50p 1321
21/09/2018 162.50p 164.50p 158.90p 162.50p 788
20/09/2018 162.50p 162.50p 158.90p 162.50p 100
19/09/2018 162.50p 164.50p 158.90p 162.50p 950
18/09/2018 162.50p 162.50p 162.50p 162.50p 0
17/09/2018 162.50p 162.50p 162.50p 162.50p 42729
14/09/2018 162.50p 162.50p 162.50p 162.50p 0
13/09/2018 162.50p 162.50p 162.50p 162.50p 0
12/09/2018 162.50p 165.00p 162.50p 162.50p 100
11/09/2018 162.50p 162.50p 155.00p 162.50p 2500
10/09/2018 162.50p 162.50p 155.00p 162.50p 3418
07/09/2018 162.50p 162.50p 158.90p 162.50p 1262
06/09/2018 162.50p 162.50p 162.50p 162.50p 0
05/09/2018 162.50p 168.00p 158.90p 162.50p 2088
04/09/2018 167.50p 167.50p 160.00p 162.50p 8925
03/09/2018 167.50p 167.50p 167.00p 167.50p 100
31/08/2018 167.50p 167.50p 167.50p 167.50p 0
30/08/2018 167.50p 167.50p 160.00p 167.50p 323
29/08/2018 167.50p 167.50p 160.00p 167.50p 1859
28/08/2018 167.50p 167.50p 167.50p 167.50p 2000
24/08/2018 167.50p 167.50p 160.00p 167.50p 300
23/08/2018 167.50p 167.50p 167.00p 167.50p 474
22/08/2018 167.50p 167.50p 160.51p 167.50p 446
21/08/2018 167.50p 167.50p 167.50p 167.50p 0
20/08/2018 167.50p 167.50p 164.00p 167.50p 2273
17/08/2018 167.50p 167.50p 167.50p 167.50p 0
16/08/2018 167.50p 167.50p 167.50p 167.50p 0
15/08/2018 167.50p 167.50p 164.00p 167.50p 50

*Close Price adjusted for both dividends and splits