Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/04/2016 106.25p 106.25p 100.00p 100.00p 230356
19/04/2016 107.50p 107.75p 105.00p 105.00p 117636
18/04/2016 110.00p 110.00p 105.50p 107.50p 402838
15/04/2016 110.00p 110.00p 108.88p 110.00p 4370
14/04/2016 107.50p 110.25p 107.50p 110.00p 51009
13/04/2016 108.75p 112.00p 107.50p 107.50p 16544
12/04/2016 107.50p 109.75p 107.50p 108.75p 26506
11/04/2016 110.00p 110.00p 107.50p 107.50p 138668
08/04/2016 108.75p 110.00p 107.50p 110.00p 69536
07/04/2016 115.00p 115.00p 110.00p 110.00p 96254
06/04/2016 115.00p 115.00p 112.50p 115.00p 21441
05/04/2016 115.00p 115.00p 112.50p 115.00p 24191
04/04/2016 115.00p 115.00p 112.50p 115.00p 114585
01/04/2016 116.25p 116.50p 112.50p 115.00p 43429
31/03/2016 112.50p 116.25p 112.50p 116.25p 52300
30/03/2016 112.50p 113.25p 111.61p 112.50p 85224
29/03/2016 112.50p 113.25p 111.61p 112.50p 29256
24/03/2016 112.50p 113.25p 110.50p 112.50p 14612
23/03/2016 112.50p 113.25p 111.61p 112.50p 7506
22/03/2016 112.50p 115.00p 111.61p 112.50p 20557
21/03/2016 112.50p 113.25p 111.61p 112.50p 8197
18/03/2016 112.50p 113.25p 111.61p 112.50p 22057
17/03/2016 112.50p 113.30p 111.00p 112.50p 24473
16/03/2016 113.75p 113.75p 110.00p 112.50p 93011
15/03/2016 111.25p 113.00p 110.60p 112.50p 11530
14/03/2016 111.25p 111.60p 110.40p 111.25p 139335
11/03/2016 108.75p 111.50p 108.30p 111.25p 86152
10/03/2016 108.75p 110.00p 107.50p 108.75p 53488
09/03/2016 108.75p 110.00p 107.60p 108.75p 129893
08/03/2016 111.25p 111.40p 107.50p 108.75p 58193
07/03/2016 112.50p 112.64p 110.90p 111.25p 9922
04/03/2016 111.25p 113.50p 111.00p 112.50p 91137
03/03/2016 115.00p 115.00p 111.10p 111.25p 39737
02/03/2016 115.00p 116.00p 114.00p 115.00p 32475
01/03/2016 116.25p 117.90p 114.40p 115.00p 22166
29/02/2016 117.50p 118.50p 115.50p 116.25p 12155
26/02/2016 117.50p 119.30p 116.90p 117.50p 9572
25/02/2016 117.50p 119.50p 115.00p 117.50p 68274
24/02/2016 122.50p 125.00p 118.00p 118.75p 145410
23/02/2016 117.50p 120.00p 116.87p 120.00p 186870
22/02/2016 117.50p 118.75p 115.80p 117.50p 113953
19/02/2016 117.50p 118.75p 115.00p 117.50p 142548
18/02/2016 115.00p 117.00p 114.70p 115.00p 133683
17/02/2016 115.00p 115.70p 114.00p 115.00p 48263
16/02/2016 115.00p 115.90p 114.51p 115.00p 16803
15/02/2016 115.00p 115.90p 114.51p 115.00p 76278
12/02/2016 115.00p 116.00p 114.50p 115.00p 23494
11/02/2016 115.00p 117.50p 113.75p 115.00p 136079
10/02/2016 116.25p 117.40p 115.00p 115.00p 79926
09/02/2016 112.50p 117.50p 112.50p 116.25p 51500
08/02/2016 115.00p 116.00p 112.60p 115.00p 60995
05/02/2016 115.00p 116.00p 114.61p 115.00p 20528
04/02/2016 115.00p 115.80p 113.00p 115.00p 6406
03/02/2016 116.25p 116.25p 114.45p 115.00p 19950
02/02/2016 116.25p 117.00p 114.51p 116.25p 31735
01/02/2016 116.25p 116.25p 114.38p 116.25p 44376
29/01/2016 113.75p 116.25p 112.60p 116.25p 8654
28/01/2016 115.00p 115.00p 111.50p 113.75p 6361
27/01/2016 108.75p 115.85p 108.75p 115.00p 35509
26/01/2016 112.50p 114.00p 107.50p 108.75p 34080
25/01/2016 116.25p 117.40p 112.50p 112.50p 19245
22/01/2016 115.00p 116.50p 111.50p 116.25p 36770
21/01/2016 111.25p 116.00p 110.50p 115.00p 76965
20/01/2016 117.50p 117.50p 110.00p 112.50p 80402
19/01/2016 117.50p 117.50p 115.50p 117.50p 47507
18/01/2016 120.00p 120.00p 115.00p 117.50p 35788
15/01/2016 121.25p 121.25p 119.10p 120.00p 14300
14/01/2016 122.50p 122.50p 119.00p 121.25p 218269
13/01/2016 120.00p 122.50p 118.01p 122.50p 1161358
12/01/2016 120.00p 121.50p 117.80p 120.00p 38594
11/01/2016 120.00p 120.00p 117.80p 120.00p 22204
08/01/2016 118.75p 120.00p 117.50p 120.00p 51727
07/01/2016 118.75p 119.90p 118.25p 118.75p 8817
06/01/2016 123.75p 124.00p 118.00p 118.75p 84607
05/01/2016 123.75p 124.80p 123.50p 123.75p 7250
04/01/2016 125.00p 125.00p 123.00p 123.75p 40221
31/12/2015 123.75p 125.00p 123.75p 123.75p 11695
30/12/2015 123.75p 124.90p 123.25p 123.75p 6381
29/12/2015 123.75p 124.70p 123.00p 123.75p 22776
24/12/2015 125.00p 125.00p 122.88p 123.75p 12878
23/12/2015 126.25p 127.50p 124.32p 125.00p 28656
22/12/2015 128.75p 129.00p 125.50p 126.25p 51249
21/12/2015 132.50p 134.50p 125.00p 128.75p 82290
18/12/2015 133.75p 136.50p 130.00p 132.50p 35970
17/12/2015 140.00p 143.70p 133.75p 133.75p 260571
16/12/2015 122.50p 125.00p 121.50p 122.50p 14256
15/12/2015 121.25p 124.50p 120.10p 122.50p 28338
14/12/2015 125.00p 128.50p 121.25p 121.25p 16811
11/12/2015 122.50p 122.50p 120.55p 122.50p 46468
10/12/2015 122.50p 124.50p 120.10p 122.50p 25263
09/12/2015 122.50p 124.50p 122.00p 122.50p 20002
08/12/2015 118.75p 122.50p 118.75p 122.50p 5497
07/12/2015 118.75p 120.00p 117.50p 118.75p 72140
04/12/2015 118.75p 118.75p 118.75p 118.75p 1974
03/12/2015 118.75p 119.50p 117.81p 118.75p 18387
02/12/2015 116.25p 118.75p 116.25p 118.75p 38712
01/12/2015 116.25p 116.51p 116.00p 116.25p 18698
30/11/2015 116.25p 117.20p 115.55p 116.25p 17573
27/11/2015 116.25p 117.20p 115.20p 116.25p 10938
26/11/2015 116.25p 116.25p 115.10p 116.25p 13191
25/11/2015 116.25p 116.25p 115.00p 116.25p 64888
24/11/2015 116.25p 116.25p 115.00p 116.25p 50119
23/11/2015 116.25p 116.25p 115.00p 115.00p 114591
20/11/2015 116.25p 116.25p 116.00p 116.25p 10022
19/11/2015 120.00p 120.00p 111.50p 116.25p 145214
18/11/2015 121.25p 121.40p 118.10p 120.00p 137757
17/11/2015 121.25p 121.67p 120.00p 121.25p 43401
16/11/2015 121.25p 121.88p 120.00p 120.00p 38486
13/11/2015 122.50p 124.45p 121.00p 121.25p 75260
12/11/2015 122.50p 125.00p 122.50p 122.50p 10041
11/11/2015 123.75p 126.50p 122.50p 122.50p 36912
10/11/2015 125.00p 125.63p 123.00p 123.75p 8000
09/11/2015 125.00p 125.00p 123.26p 125.00p 2929
06/11/2015 123.75p 125.00p 123.25p 125.00p 3600
05/11/2015 123.75p 128.80p 122.90p 123.75p 434259
04/11/2015 120.00p 125.00p 120.00p 123.75p 54061
03/11/2015 118.75p 121.00p 118.75p 120.00p 964275
02/11/2015 121.25p 124.20p 118.75p 118.75p 9448
30/10/2015 121.25p 124.20p 119.00p 121.25p 13750
29/10/2015 125.00p 125.00p 121.25p 121.25p 34334
28/10/2015 125.00p 127.50p 123.75p 127.50p 17064
27/10/2015 123.75p 127.50p 123.75p 127.50p 20917
26/10/2015 123.75p 125.00p 123.75p 125.00p 4109
23/10/2015 123.75p 124.72p 123.75p 123.75p 4836
22/10/2015 123.75p 123.75p 123.75p 123.75p 84
21/10/2015 123.75p 124.50p 123.10p 123.75p 30520
20/10/2015 123.75p 123.75p 123.03p 123.75p 2955
19/10/2015 125.00p 126.70p 123.75p 123.75p 17173
16/10/2015 125.00p 126.70p 124.50p 125.00p 7491
15/10/2015 125.00p 127.50p 124.50p 125.00p 35319
14/10/2015 125.00p 126.80p 125.00p 125.00p 18329
13/10/2015 125.00p 126.85p 125.00p 125.00p 6728
12/10/2015 125.00p 126.90p 125.00p 125.00p 18930
09/10/2015 125.00p 126.95p 124.50p 125.00p 36370
08/10/2015 125.00p 127.20p 125.00p 125.00p 14754
07/10/2015 125.00p 127.50p 125.00p 125.00p 51359
06/10/2015 125.00p 126.95p 125.00p 125.00p 33606
05/10/2015 125.00p 127.27p 125.00p 125.00p 17433
02/10/2015 125.00p 125.70p 125.00p 125.00p 6199
01/10/2015 125.00p 125.70p 124.78p 125.00p 52416
30/09/2015 125.00p 125.00p 122.50p 125.00p 18667
29/09/2015 125.00p 125.75p 124.50p 125.00p 54708
28/09/2015 125.00p 125.75p 124.51p 125.00p 9128
25/09/2015 125.00p 125.75p 124.00p 125.00p 11524
24/09/2015 125.00p 127.00p 124.00p 125.00p 23936
23/09/2015 122.50p 125.00p 122.50p 125.00p 45109
22/09/2015 122.50p 123.50p 122.00p 122.50p 32849
21/09/2015 122.50p 123.50p 121.50p 122.50p 24811
18/09/2015 121.25p 122.50p 120.51p 122.50p 34602
17/09/2015 125.00p 125.00p 121.25p 121.25p 5285
16/09/2015 125.00p 125.00p 121.10p 125.00p 8259
15/09/2015 120.00p 122.75p 120.00p 122.50p 20402
14/09/2015 120.00p 121.50p 120.00p 120.00p 18655
11/09/2015 120.00p 120.51p 120.00p 120.00p 7509
10/09/2015 120.00p 121.50p 118.15p 120.00p 5576
09/09/2015 120.00p 122.50p 120.00p 120.00p 38138
08/09/2015 118.75p 121.50p 118.15p 120.00p 39090
07/09/2015 120.00p 121.25p 118.00p 118.75p 59659
04/09/2015 116.25p 122.50p 116.25p 120.00p 122117
03/09/2015 112.50p 117.50p 112.50p 117.50p 7329
02/09/2015 111.25p 112.50p 111.00p 112.50p 29663
01/09/2015 112.50p 112.90p 110.50p 111.25p 31085
28/08/2015 113.75p 118.50p 110.50p 112.50p 154073
27/08/2015 111.25p 111.50p 111.25p 111.25p 14936
26/08/2015 110.00p 111.95p 110.00p 111.25p 18658
25/08/2015 105.00p 112.00p 105.00p 110.00p 113157
24/08/2015 111.25p 111.47p 104.00p 105.00p 42432
21/08/2015 115.00p 115.00p 111.20p 112.50p 23376
20/08/2015 116.25p 116.25p 111.25p 115.00p 65485
19/08/2015 116.25p 116.97p 115.50p 116.25p 25418
18/08/2015 117.50p 118.75p 115.00p 115.00p 48422
17/08/2015 118.75p 119.90p 117.50p 117.50p 55772
14/08/2015 120.00p 121.00p 118.75p 120.00p 48926
13/08/2015 120.00p 122.50p 120.00p 120.00p 21951
12/08/2015 120.00p 121.20p 120.00p 120.00p 18250
11/08/2015 120.00p 121.20p 120.00p 120.00p 92932
10/08/2015 121.25p 122.00p 120.00p 120.00p 48077
07/08/2015 121.25p 122.10p 121.25p 121.25p 25627
06/08/2015 121.25p 121.50p 120.00p 121.25p 11703
05/08/2015 121.25p 121.25p 119.00p 121.25p 81271
04/08/2015 126.25p 126.25p 120.13p 121.25p 55737
03/08/2015 125.00p 126.25p 122.60p 126.25p 32705
31/07/2015 122.50p 124.50p 122.50p 123.75p 30142
30/07/2015 122.50p 123.50p 122.50p 122.50p 4179
29/07/2015 122.50p 125.00p 121.50p 125.00p 75240
28/07/2015 125.00p 126.50p 122.50p 122.50p 28173
27/07/2015 125.00p 127.50p 123.50p 123.75p 53631
24/07/2015 126.25p 127.12p 123.75p 125.00p 35284
23/07/2015 120.00p 126.25p 117.50p 126.25p 74078
22/07/2015 123.75p 124.70p 117.50p 120.00p 110980
21/07/2015 130.00p 130.00p 122.60p 123.75p 67751
20/07/2015 133.75p 135.55p 129.79p 130.00p 41323
17/07/2015 136.25p 136.70p 131.50p 133.75p 114259
16/07/2015 137.50p 140.00p 135.00p 136.25p 129379
15/07/2015 131.25p 139.00p 131.25p 137.50p 123458
14/07/2015 131.25p 132.50p 130.00p 130.00p 147954
13/07/2015 128.75p 132.00p 128.03p 131.25p 313905
10/07/2015 123.75p 130.00p 123.75p 130.00p 244721
09/07/2015 118.75p 125.00p 118.75p 123.75p 121030
08/07/2015 118.75p 120.00p 118.55p 118.75p 34370

*Close Price adjusted for both dividends and splits