Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits