Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
17/10/2017 103.50p 103.50p 103.16p 103.50p 18672
16/10/2017 103.50p 103.65p 103.15p 103.50p 39287
13/10/2017 103.50p 103.50p 103.50p 103.50p 11530
12/10/2017 103.50p 103.50p 103.50p 103.50p 27915
11/10/2017 103.50p 103.50p 103.50p 103.50p 108600
10/10/2017 104.00p 104.00p 103.50p 103.50p 85810
09/10/2017 105.00p 105.00p 104.00p 104.00p 13129
06/10/2017 105.00p 105.00p 105.00p 105.00p 50886
05/10/2017 104.50p 105.00p 104.50p 105.00p 56634
04/10/2017 105.00p 105.00p 104.50p 104.50p 13648
03/10/2017 105.00p 105.00p 105.00p 105.00p 14109
02/10/2017 106.00p 106.00p 105.00p 105.00p 47589
29/09/2017 108.00p 108.00p 105.50p 106.00p 71994
28/09/2017 108.00p 108.00p 108.00p 108.00p 44827
27/09/2017 108.00p 108.00p 108.00p 108.00p 674839
26/09/2017 106.00p 108.00p 106.00p 108.00p 32951
25/09/2017 106.00p 106.00p 106.00p 106.00p 101312
22/09/2017 103.50p 106.00p 103.50p 106.00p 147952
21/09/2017 103.50p 103.50p 103.50p 103.50p 4760
20/09/2017 103.50p 103.50p 103.50p 103.50p 67430
19/09/2017 103.50p 103.50p 103.50p 103.50p 121595
18/09/2017 102.00p 103.50p 102.00p 103.50p 97266
15/09/2017 101.50p 102.00p 101.50p 102.00p 68166
14/09/2017 101.50p 101.50p 101.50p 101.50p 451273
13/09/2017 102.50p 102.50p 101.50p 101.50p 26412
12/09/2017 102.50p 102.50p 102.50p 102.50p 132304
11/09/2017 102.50p 102.50p 102.50p 102.50p 51642
08/09/2017 102.50p 102.50p 102.50p 102.50p 113647
07/09/2017 101.50p 102.50p 101.50p 102.50p 194329
06/09/2017 98.50p 101.50p 97.00p 101.50p 223816
05/09/2017 97.00p 97.00p 97.00p 97.00p 131589
04/09/2017 96.50p 97.00p 96.50p 97.00p 56275
01/09/2017 95.00p 96.50p 95.00p 96.50p 58080
31/08/2017 94.00p 96.00p 94.00p 95.00p 22200
30/08/2017 93.00p 93.00p 92.50p 92.50p 22885
29/08/2017 93.00p 93.00p 93.00p 93.00p 26993
25/08/2017 92.50p 93.00p 92.50p 93.00p 18271
24/08/2017 92.50p 92.50p 92.00p 92.50p 35100
23/08/2017 92.50p 92.50p 92.50p 92.50p 46198
22/08/2017 92.50p 92.50p 92.50p 92.50p 74116
21/08/2017 92.50p 92.50p 92.50p 92.50p 37239
18/08/2017 92.00p 92.50p 92.00p 92.50p 9977
17/08/2017 92.00p 92.00p 92.00p 92.00p 23531
16/08/2017 93.00p 93.00p 92.00p 92.00p 9462
15/08/2017 93.00p 93.00p 93.00p 93.00p 13604
14/08/2017 93.50p 93.50p 92.00p 93.00p 53156
11/08/2017 93.50p 93.50p 91.50p 93.50p 102200
10/08/2017 93.50p 93.50p 93.50p 93.50p 8086
09/08/2017 94.00p 94.00p 93.50p 93.50p 35127
08/08/2017 94.50p 94.50p 94.00p 94.00p 35899
07/08/2017 94.50p 94.50p 94.50p 94.50p 17101
04/08/2017 94.50p 94.50p 94.50p 94.50p 33434
03/08/2017 94.50p 94.50p 94.50p 94.50p 15257
02/08/2017 94.00p 94.50p 94.00p 94.50p 60716
01/08/2017 94.00p 94.00p 94.00p 94.00p 21370
31/07/2017 93.50p 94.00p 93.50p 94.00p 308700
28/07/2017 94.50p 94.50p 93.50p 93.50p 17991
27/07/2017 94.50p 94.50p 94.50p 94.50p 35909
26/07/2017 93.50p 95.00p 93.50p 94.50p 116092
25/07/2017 93.50p 93.50p 93.50p 93.50p 10897
24/07/2017 93.50p 93.50p 93.50p 93.50p 18404
21/07/2017 93.50p 93.50p 93.50p 93.50p 82669
20/07/2017 93.50p 93.50p 93.50p 93.50p 25954
19/07/2017 93.50p 93.50p 93.50p 93.50p 1731524
18/07/2017 94.00p 94.00p 93.50p 93.50p 19449
17/07/2017 93.00p 94.00p 92.50p 94.00p 142396
14/07/2017 93.50p 93.50p 93.00p 93.00p 18556
13/07/2017 95.00p 95.00p 93.50p 93.50p 31629
12/07/2017 95.00p 95.00p 95.00p 95.00p 121537
11/07/2017 95.00p 95.00p 95.00p 95.00p 6571
10/07/2017 96.00p 96.00p 95.00p 95.00p 258565
07/07/2017 96.00p 96.00p 96.00p 96.00p 30662
06/07/2017 96.00p 96.00p 96.00p 96.00p 33238
05/07/2017 95.50p 96.00p 95.50p 96.00p 23661
04/07/2017 95.50p 95.50p 95.50p 95.50p 6956
03/07/2017 95.50p 95.50p 95.50p 95.50p 34887
30/06/2017 95.00p 95.50p 95.00p 95.50p 17982
29/06/2017 95.00p 95.00p 95.00p 95.00p 21272
28/06/2017 96.00p 96.00p 94.25p 95.00p 57570
27/06/2017 97.00p 97.00p 95.50p 96.00p 56835
26/06/2017 97.00p 97.00p 97.00p 97.00p 124
23/06/2017 97.00p 97.00p 97.00p 97.00p 1996
22/06/2017 97.00p 97.00p 97.00p 97.00p 0
21/06/2017 97.00p 97.00p 97.00p 97.00p 0
20/06/2017 97.00p 97.00p 97.00p 97.00p 0
19/06/2017 97.00p 97.00p 97.00p 97.00p 0
16/06/2017 95.50p 97.00p 95.10p 97.00p 68599
15/06/2017 97.50p 98.00p 95.00p 95.50p 72476
14/06/2017 97.50p 98.70p 96.00p 97.50p 58232
13/06/2017 98.00p 98.90p 97.30p 97.50p 3687
12/06/2017 97.00p 98.90p 96.15p 98.00p 44261
09/06/2017 99.25p 99.25p 96.15p 97.00p 93568
08/06/2017 99.25p 99.90p 98.00p 99.25p 55459
07/06/2017 99.25p 100.00p 98.55p 99.25p 32945
06/06/2017 100.25p 100.25p 99.10p 99.25p 49994
05/06/2017 100.50p 100.50p 100.15p 100.25p 142063
02/06/2017 101.00p 101.40p 100.50p 100.50p 152650
01/06/2017 100.50p 101.06p 100.50p 101.00p 90568
31/05/2017 100.75p 101.00p 100.00p 100.50p 155758
30/05/2017 100.75p 101.00p 100.37p 100.75p 61573
26/05/2017 100.75p 101.11p 99.50p 100.75p 393742
25/05/2017 99.50p 101.35p 99.30p 100.75p 236099
24/05/2017 100.00p 100.00p 99.15p 99.50p 346564
23/05/2017 100.50p 101.00p 99.80p 100.00p 65299
22/05/2017 100.50p 100.50p 99.75p 100.50p 31941
19/05/2017 100.50p 100.50p 99.75p 100.50p 17277
18/05/2017 101.00p 101.00p 99.30p 100.50p 82105
17/05/2017 102.25p 102.90p 100.00p 101.00p 140511
16/05/2017 104.50p 104.50p 102.00p 102.25p 59088
15/05/2017 104.50p 104.50p 103.00p 104.50p 54200
12/05/2017 103.50p 105.50p 101.50p 104.50p 85979
11/05/2017 104.00p 104.25p 103.00p 103.50p 120500
10/05/2017 104.00p 104.29p 103.15p 104.00p 67095
09/05/2017 104.00p 104.39p 103.85p 104.00p 55071
08/05/2017 104.00p 104.50p 103.85p 104.00p 40176
05/05/2017 104.00p 104.64p 103.85p 104.00p 143165
04/05/2017 105.00p 105.00p 103.85p 104.00p 203332
03/05/2017 105.00p 105.00p 103.00p 103.00p 111365
02/05/2017 104.00p 105.00p 103.65p 104.00p 184321
28/04/2017 101.00p 107.00p 101.00p 104.00p 188881
27/04/2017 100.50p 101.75p 100.50p 100.50p 6171
26/04/2017 100.50p 101.75p 99.55p 100.50p 66385
25/04/2017 100.50p 101.90p 100.50p 100.50p 16507
24/04/2017 101.50p 102.00p 100.50p 100.50p 56091
21/04/2017 100.50p 102.00p 100.15p 101.50p 37179
20/04/2017 100.50p 101.82p 99.15p 100.50p 43431
19/04/2017 101.00p 101.00p 99.10p 100.50p 18253
18/04/2017 99.00p 101.60p 99.00p 101.00p 103080
13/04/2017 99.00p 99.60p 97.64p 99.00p 126386
12/04/2017 97.50p 98.80p 97.50p 98.00p 42314
11/04/2017 97.00p 97.65p 95.00p 97.50p 242635
10/04/2017 97.00p 98.40p 96.10p 97.00p 32181
07/04/2017 97.00p 97.90p 96.60p 97.00p 64058
06/04/2017 96.50p 98.00p 95.00p 97.00p 60870
05/04/2017 97.00p 97.90p 96.00p 96.50p 82608
04/04/2017 98.00p 98.00p 96.10p 97.00p 55963
03/04/2017 98.00p 98.00p 96.55p 98.00p 22457
31/03/2017 97.50p 97.50p 95.10p 97.50p 117048
30/03/2017 98.50p 98.50p 96.16p 98.00p 47120
29/03/2017 98.50p 98.50p 97.15p 98.50p 49612
28/03/2017 98.50p 99.00p 97.25p 97.25p 109808
27/03/2017 98.50p 98.77p 97.75p 98.50p 14000
24/03/2017 98.50p 98.80p 97.00p 98.50p 146000
23/03/2017 98.50p 100.00p 98.00p 98.50p 63457
22/03/2017 98.50p 99.90p 98.11p 99.00p 132475
21/03/2017 98.50p 99.77p 98.00p 98.50p 1098303
20/03/2017 98.50p 99.90p 98.05p 98.50p 41217
17/03/2017 96.50p 99.90p 95.30p 98.50p 214941
16/03/2017 98.00p 98.00p 95.30p 96.50p 175997
15/03/2017 98.00p 98.10p 97.00p 98.00p 96130
14/03/2017 98.00p 98.50p 97.00p 98.00p 104685
13/03/2017 98.00p 98.25p 97.00p 98.00p 130442
10/03/2017 98.00p 98.00p 97.50p 98.00p 30946
09/03/2017 98.50p 98.88p 97.50p 98.00p 48333
08/03/2017 98.50p 98.99p 97.55p 98.50p 57575
07/03/2017 98.50p 99.00p 97.50p 98.50p 75391
06/03/2017 103.50p 105.00p 97.10p 98.50p 254995
03/03/2017 94.50p 102.50p 94.50p 102.00p 288779
02/03/2017 94.50p 94.99p 94.50p 94.50p 23514
01/03/2017 95.00p 95.00p 94.50p 94.50p 54861
28/02/2017 95.25p 95.25p 94.56p 95.00p 42445
27/02/2017 95.50p 95.50p 95.00p 95.50p 5665
24/02/2017 95.00p 96.00p 95.00p 95.00p 174341
23/02/2017 94.00p 96.00p 93.85p 95.00p 79103
22/02/2017 95.50p 95.50p 93.25p 94.00p 61795
21/02/2017 95.50p 95.85p 95.01p 95.50p 18669
20/02/2017 95.50p 95.99p 95.00p 95.50p 52478
17/02/2017 95.50p 95.80p 95.25p 95.50p 21623
16/02/2017 95.50p 96.00p 95.00p 95.50p 55555
15/02/2017 94.75p 95.90p 94.75p 95.50p 126847
14/02/2017 94.75p 95.00p 94.60p 94.75p 110577
13/02/2017 94.25p 94.75p 94.00p 94.75p 26098
10/02/2017 92.50p 94.25p 92.10p 94.25p 231813
09/02/2017 90.25p 93.60p 90.25p 92.50p 129029
08/02/2017 90.25p 90.25p 89.85p 90.25p 5873
07/02/2017 90.25p 90.50p 89.80p 90.25p 44613
06/02/2017 90.25p 90.75p 89.80p 90.25p 25772
03/02/2017 90.00p 90.25p 89.75p 90.25p 184840

*Close Price adjusted for both dividends and splits