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
27/10/2017 145.00p 145.00p 145.00p 145.00p 0
26/10/2017 145.00p 145.00p 145.00p 145.00p 0
25/10/2017 145.00p 145.00p 145.00p 145.00p 0
24/10/2017 145.00p 153.95p 145.00p 145.00p 17500
23/10/2017 140.00p 140.00p 140.00p 140.00p 0
20/10/2017 140.00p 140.00p 140.00p 140.00p 0
19/10/2017 140.00p 140.00p 140.00p 140.00p 0
18/10/2017 140.00p 140.00p 140.00p 140.00p 0
17/10/2017 140.00p 140.00p 140.00p 140.00p 0
16/10/2017 140.00p 140.00p 140.00p 140.00p 0
13/10/2017 140.00p 140.00p 140.00p 140.00p 0
12/10/2017 140.00p 140.00p 140.00p 140.00p 0
11/10/2017 140.00p 140.00p 140.00p 140.00p 0
10/10/2017 140.00p 140.00p 140.00p 140.00p 0
09/10/2017 140.00p 140.00p 140.00p 140.00p 13000
06/10/2017 140.00p 140.00p 140.00p 140.00p 0
05/10/2017 140.00p 140.00p 140.00p 140.00p 0
04/10/2017 140.00p 140.00p 140.00p 140.00p 0
03/10/2017 140.00p 140.00p 140.00p 140.00p 360
02/10/2017 140.00p 140.00p 140.00p 140.00p 0
29/09/2017 140.00p 140.00p 140.00p 140.00p 0
28/09/2017 140.00p 140.00p 140.00p 140.00p 0
27/09/2017 140.00p 140.00p 140.00p 140.00p 0
26/09/2017 140.00p 140.00p 140.00p 140.00p 0
25/09/2017 142.50p 142.50p 137.50p 140.00p 1868
22/09/2017 142.50p 142.50p 142.50p 142.50p 0
21/09/2017 142.50p 142.50p 142.50p 142.50p 0
20/09/2017 142.50p 142.50p 142.50p 142.50p 33023
19/09/2017 142.50p 142.50p 142.50p 142.50p 1693
18/09/2017 142.50p 142.50p 142.50p 142.50p 0
15/09/2017 142.50p 142.50p 142.50p 142.50p 654
14/09/2017 142.50p 142.50p 142.50p 142.50p 1757
13/09/2017 152.50p 152.50p 142.50p 142.50p 11500
12/09/2017 152.50p 152.50p 152.50p 152.50p 0
11/09/2017 152.50p 152.50p 152.50p 152.50p 6000
08/09/2017 152.50p 152.50p 152.50p 152.50p 0
07/09/2017 145.00p 152.50p 145.00p 152.50p 710000
06/09/2017 145.00p 145.00p 145.00p 145.00p 0
05/09/2017 145.00p 145.00p 145.00p 145.00p 1948
04/09/2017 145.00p 145.00p 145.00p 145.00p 0
01/09/2017 145.00p 145.00p 145.00p 145.00p 0
31/08/2017 145.00p 145.00p 145.00p 145.00p 1250
30/08/2017 145.00p 145.00p 145.00p 145.00p 0
29/08/2017 150.00p 150.00p 145.00p 145.00p 0
25/08/2017 150.00p 150.00p 150.00p 150.00p 370
24/08/2017 150.00p 150.00p 150.00p 150.00p 0
23/08/2017 150.00p 150.00p 150.00p 150.00p 3184
22/08/2017 150.00p 150.00p 150.00p 150.00p 0
21/08/2017 150.00p 150.00p 150.00p 150.00p 10000
18/08/2017 150.00p 150.00p 150.00p 150.00p 0
17/08/2017 150.00p 150.00p 150.00p 150.00p 0
16/08/2017 150.00p 150.00p 150.00p 150.00p 0
15/08/2017 150.00p 150.00p 150.00p 150.00p 56
14/08/2017 150.00p 150.00p 150.00p 150.00p 0
11/08/2017 150.00p 150.00p 150.00p 150.00p 0
10/08/2017 157.50p 157.50p 150.00p 150.00p 1500
09/08/2017 157.50p 157.50p 157.50p 157.50p 4224
08/08/2017 157.50p 157.50p 157.50p 157.50p 0
07/08/2017 157.50p 157.50p 157.50p 157.50p 0
04/08/2017 157.50p 157.50p 157.50p 157.50p 0
03/08/2017 157.50p 157.50p 157.50p 157.50p 0
02/08/2017 157.50p 157.50p 157.50p 157.50p 0
01/08/2017 157.50p 157.50p 157.50p 157.50p 0
31/07/2017 157.50p 157.50p 157.50p 157.50p 0
28/07/2017 157.50p 157.50p 157.50p 157.50p 0
27/07/2017 157.50p 157.50p 157.50p 157.50p 0
26/07/2017 157.50p 157.50p 157.50p 157.50p 17
25/07/2017 157.50p 157.50p 157.50p 157.50p 0
24/07/2017 157.50p 157.50p 157.50p 157.50p 0
21/07/2017 157.50p 157.50p 157.50p 157.50p 189
20/07/2017 157.50p 157.50p 157.50p 157.50p 0
19/07/2017 152.50p 157.50p 152.50p 157.50p 2500
18/07/2017 152.50p 152.50p 152.50p 152.50p 350
17/07/2017 152.50p 152.50p 152.50p 152.50p 654
14/07/2017 152.50p 152.50p 152.50p 152.50p 0
13/07/2017 152.50p 152.50p 152.50p 152.50p 0
12/07/2017 152.50p 152.50p 152.50p 152.50p 0
11/07/2017 152.50p 152.50p 152.50p 152.50p 0
10/07/2017 152.50p 152.50p 152.50p 152.50p 0
07/07/2017 147.50p 152.50p 147.50p 152.50p 6451
06/07/2017 157.50p 157.50p 147.50p 147.50p 3000
05/07/2017 157.50p 157.50p 157.50p 157.50p 2445
04/07/2017 157.50p 157.50p 157.50p 157.50p 0
03/07/2017 157.50p 157.50p 157.50p 157.50p 0
30/06/2017 162.50p 162.50p 157.50p 157.50p 2158
29/06/2017 172.50p 172.50p 157.50p 162.50p 37933
28/06/2017 162.50p 162.50p 162.50p 162.50p 1228
27/06/2017 162.50p 162.50p 162.50p 162.50p 0
26/06/2017 162.50p 162.50p 162.50p 162.50p 20323
23/06/2017 162.50p 162.50p 162.50p 162.50p 0
22/06/2017 162.50p 162.50p 162.50p 162.50p 0
21/06/2017 162.50p 162.50p 162.50p 162.50p 0
20/06/2017 162.50p 162.50p 162.50p 162.50p 0
19/06/2017 162.50p 162.50p 162.50p 162.50p 0
16/06/2017 162.50p 162.50p 149.78p 162.50p 529500
15/06/2017 170.00p 170.00p 157.26p 162.50p 15000
14/06/2017 175.00p 175.00p 150.10p 170.00p 34900
13/06/2017 175.00p 175.00p 173.50p 175.00p 68
12/06/2017 175.00p 175.00p 175.00p 175.00p 0
09/06/2017 175.00p 175.00p 175.00p 175.00p 0
08/06/2017 175.00p 175.00p 175.00p 175.00p 0
07/06/2017 175.00p 175.00p 175.00p 175.00p 0
06/06/2017 175.00p 175.00p 175.00p 175.00p 0
05/06/2017 175.00p 175.00p 175.00p 175.00p 0
02/06/2017 175.00p 175.00p 175.00p 175.00p 0
01/06/2017 175.00p 175.00p 175.00p 175.00p 0
31/05/2017 175.00p 175.00p 170.00p 175.00p 1500
30/05/2017 185.00p 185.00p 175.00p 175.00p 0
26/05/2017 185.00p 185.00p 185.00p 185.00p 0
25/05/2017 185.00p 185.00p 185.00p 185.00p 0
24/05/2017 185.00p 185.00p 185.00p 185.00p 0
23/05/2017 185.00p 185.00p 185.00p 185.00p 0
22/05/2017 185.00p 185.00p 185.00p 185.00p 0
19/05/2017 185.00p 185.00p 184.72p 185.00p 33027
18/05/2017 187.50p 187.50p 176.25p 185.00p 5000
17/05/2017 192.50p 192.50p 181.25p 187.50p 2942
16/05/2017 192.50p 192.50p 192.00p 192.50p 54
15/05/2017 197.50p 197.50p 185.01p 192.50p 1515
12/05/2017 190.00p 197.50p 190.00p 197.50p 0
11/05/2017 190.00p 190.00p 190.00p 190.00p 0
10/05/2017 187.50p 192.50p 187.50p 190.00p 15563
09/05/2017 187.50p 187.50p 187.50p 187.50p 0
08/05/2017 187.50p 192.70p 182.50p 187.50p 7459
05/05/2017 187.50p 187.50p 187.50p 187.50p 0
04/05/2017 187.50p 187.50p 187.50p 187.50p 0
03/05/2017 192.50p 192.50p 180.00p 187.50p 1500
02/05/2017 192.50p 192.50p 175.00p 192.50p 7640
28/04/2017 192.50p 192.50p 189.00p 192.50p 264
27/04/2017 192.50p 192.50p 192.50p 192.50p 0
26/04/2017 192.50p 192.50p 192.50p 192.50p 0
25/04/2017 192.50p 192.50p 192.50p 192.50p 0
24/04/2017 192.50p 192.50p 189.72p 192.50p 7400
21/04/2017 192.50p 192.50p 192.50p 192.50p 0
20/04/2017 192.50p 192.50p 180.00p 192.50p 1500
19/04/2017 200.00p 200.00p 150.00p 192.50p 376600
18/04/2017 200.00p 200.00p 200.00p 200.00p 0
13/04/2017 200.00p 200.00p 200.00p 200.00p 0
12/04/2017 200.00p 200.00p 200.00p 200.00p 0
11/04/2017 195.00p 205.00p 195.00p 200.00p 2169
10/04/2017 195.00p 195.00p 195.00p 195.00p 0
07/04/2017 195.00p 195.00p 195.00p 195.00p 0
06/04/2017 195.00p 195.00p 195.00p 195.00p 0
05/04/2017 195.00p 195.00p 195.00p 195.00p 0
04/04/2017 200.00p 209.00p 195.00p 195.00p 4942
03/04/2017 180.00p 208.00p 180.00p 200.00p 16044
31/03/2017 180.00p 180.00p 180.00p 180.00p 0
30/03/2017 180.00p 185.00p 171.62p 180.00p 1778
29/03/2017 217.50p 220.00p 215.51p 217.50p 722
28/03/2017 217.50p 217.50p 217.50p 217.50p 0
27/03/2017 219.00p 220.00p 215.00p 217.50p 12466
24/03/2017 205.00p 223.00p 205.00p 219.00p 5763
23/03/2017 205.00p 205.00p 205.00p 205.00p 0
22/03/2017 205.00p 205.00p 205.00p 205.00p 0
21/03/2017 195.00p 205.00p 190.00p 205.00p 0
20/03/2017 190.00p 194.50p 190.00p 190.00p 250
17/03/2017 190.00p 190.00p 190.00p 190.00p 0
16/03/2017 190.00p 190.00p 190.00p 190.00p 0
15/03/2017 190.00p 190.00p 190.00p 190.00p 0
14/03/2017 190.00p 190.00p 190.00p 190.00p 0
13/03/2017 190.00p 190.00p 190.00p 190.00p 0
10/03/2017 190.00p 194.47p 190.00p 190.00p 1500
09/03/2017 192.50p 199.21p 185.00p 190.00p 2640
08/03/2017 192.50p 192.50p 192.50p 192.50p 0
07/03/2017 192.50p 195.00p 192.50p 192.50p 0
06/03/2017 192.50p 192.50p 185.00p 192.50p 200
03/03/2017 192.50p 199.25p 192.50p 192.50p 5100
02/03/2017 177.50p 194.25p 177.50p 192.50p 10000
01/03/2017 177.50p 177.50p 177.50p 177.50p 0
28/02/2017 177.50p 177.50p 171.10p 177.50p 1840
27/02/2017 174.00p 177.50p 171.10p 177.50p 12500
24/02/2017 174.00p 176.88p 174.00p 174.00p 565
23/02/2017 171.50p 171.50p 171.50p 171.50p 0
22/02/2017 171.50p 174.00p 171.50p 171.50p 200
21/02/2017 171.50p 171.50p 171.50p 171.50p 0
20/02/2017 171.50p 171.50p 171.50p 171.50p 0
17/02/2017 171.50p 171.50p 171.50p 171.50p 0
16/02/2017 171.50p 171.50p 171.50p 171.50p 0
15/02/2017 171.50p 171.50p 171.50p 171.50p 0
14/02/2017 177.50p 177.50p 165.00p 171.50p 5261
13/02/2017 181.50p 188.00p 175.11p 181.50p 2752
10/02/2017 181.50p 181.50p 181.50p 181.50p 0
09/02/2017 181.50p 188.00p 181.50p 181.50p 531
08/02/2017 181.50p 181.50p 181.50p 181.50p 0
07/02/2017 181.50p 186.66p 181.50p 181.50p 1000
06/02/2017 175.00p 181.50p 175.00p 181.50p 4094
03/02/2017 172.50p 175.00p 172.50p 175.00p 3993
02/02/2017 172.50p 172.50p 172.50p 172.50p 0
01/02/2017 172.50p 172.50p 165.00p 172.50p 487500
31/01/2017 172.50p 172.50p 172.50p 172.50p 0
30/01/2017 172.50p 172.50p 172.50p 172.50p 0
27/01/2017 172.50p 172.50p 172.50p 172.50p 0
26/01/2017 165.00p 179.00p 165.00p 172.50p 6781
25/01/2017 151.00p 165.00p 151.00p 165.00p 6055
24/01/2017 139.00p 155.00p 139.00p 151.00p 13432
23/01/2017 132.50p 132.50p 132.50p 132.50p 0
20/01/2017 132.50p 132.50p 132.50p 132.50p 0
19/01/2017 132.50p 132.50p 130.00p 132.50p 7500
18/01/2017 132.50p 132.50p 132.50p 132.50p 0
17/01/2017 132.50p 132.50p 130.00p 132.50p 76
16/01/2017 132.50p 132.50p 132.50p 132.50p 0

*Close Price adjusted for both dividends and splits