Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/04/2017 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
02/02/2017 89.50p 90.25p 89.45p 90.00p 258050
01/02/2017 88.88p 90.00p 88.80p 89.50p 203935
31/01/2017 89.00p 89.00p 88.78p 88.88p 88436
30/01/2017 89.00p 89.19p 88.78p 89.00p 57026
27/01/2017 90.00p 90.00p 88.95p 89.00p 22403
26/01/2017 90.00p 90.00p 89.50p 90.00p 31331
25/01/2017 90.00p 90.00p 89.55p 90.00p 51294
24/01/2017 89.50p 90.00p 89.26p 90.00p 101547
23/01/2017 89.50p 89.50p 89.00p 89.50p 308474
20/01/2017 89.50p 89.50p 89.45p 89.50p 13946
19/01/2017 90.00p 90.00p 89.15p 89.50p 100024
18/01/2017 89.50p 90.00p 89.05p 90.00p 152783
17/01/2017 90.00p 90.00p 89.05p 89.50p 25382
16/01/2017 90.00p 90.00p 89.00p 90.00p 104901
13/01/2017 90.50p 90.50p 89.00p 90.00p 289486
12/01/2017 92.00p 92.00p 90.00p 90.50p 204269
11/01/2017 93.50p 93.50p 91.25p 92.00p 37572
10/01/2017 96.00p 96.40p 92.10p 93.50p 337117
09/01/2017 90.50p 91.50p 88.00p 90.50p 113336
06/01/2017 89.00p 91.00p 89.00p 90.50p 45656
05/01/2017 89.50p 90.50p 88.00p 89.00p 63337
04/01/2017 89.50p 90.50p 88.75p 89.50p 29445
03/01/2017 90.00p 92.00p 88.55p 89.50p 115106
30/12/2016 89.00p 91.00p 88.25p 90.00p 71651
29/12/2016 87.50p 88.75p 87.35p 88.50p 83153
28/12/2016 88.50p 88.65p 87.10p 87.50p 60279
23/12/2016 88.00p 88.10p 87.20p 87.50p 26753
22/12/2016 87.50p 88.10p 87.15p 88.00p 7354
21/12/2016 88.50p 88.50p 87.10p 87.50p 7376
20/12/2016 88.50p 90.00p 87.00p 88.50p 86650
19/12/2016 90.25p 90.35p 88.10p 88.50p 44791
16/12/2016 90.50p 90.50p 90.00p 90.25p 31303
15/12/2016 90.50p 90.50p 90.13p 90.50p 41236
14/12/2016 90.50p 90.50p 90.10p 90.50p 3011
13/12/2016 90.25p 90.50p 90.00p 90.50p 14198
12/12/2016 90.25p 90.25p 90.00p 90.25p 5694
09/12/2016 91.00p 91.00p 90.01p 90.25p 12224
08/12/2016 90.25p 91.00p 90.24p 91.00p 28020
07/12/2016 91.00p 91.00p 90.00p 90.25p 30427
06/12/2016 91.00p 91.00p 90.35p 91.00p 16873
05/12/2016 91.00p 91.00p 90.35p 91.00p 7455
02/12/2016 91.00p 91.90p 90.10p 91.00p 53967
01/12/2016 91.50p 93.10p 90.50p 91.00p 155897
30/11/2016 91.00p 91.80p 91.00p 91.50p 46339
29/11/2016 91.00p 92.00p 91.00p 91.00p 3813
28/11/2016 91.75p 91.75p 91.00p 91.00p 13887
25/11/2016 92.50p 92.50p 91.55p 91.75p 99348
24/11/2016 92.50p 93.80p 91.00p 92.50p 9400
23/11/2016 91.50p 94.10p 91.01p 92.50p 103683
22/11/2016 91.00p 92.85p 90.94p 91.50p 31253
21/11/2016 91.00p 92.00p 90.05p 91.00p 8383
18/11/2016 91.00p 91.50p 90.05p 91.00p 2848
17/11/2016 91.00p 91.50p 90.05p 91.00p 3474
16/11/2016 91.00p 91.00p 90.05p 91.00p 30259
15/11/2016 91.00p 91.49p 90.65p 91.00p 15374
14/11/2016 88.50p 91.80p 88.50p 91.00p 131510
11/11/2016 86.50p 89.00p 86.50p 88.00p 23650
10/11/2016 86.00p 86.90p 85.60p 86.50p 15080
09/11/2016 81.50p 87.00p 81.50p 86.00p 134698
08/11/2016 85.25p 85.25p 84.00p 84.25p 73135
07/11/2016 85.25p 86.00p 85.00p 85.25p 119187
04/11/2016 86.12p 86.12p 85.10p 85.25p 58274
03/11/2016 86.50p 86.50p 86.00p 86.12p 32037
02/11/2016 86.50p 87.00p 86.30p 86.50p 18149
01/11/2016 86.50p 86.50p 86.30p 86.50p 6521
31/10/2016 86.50p 86.50p 86.30p 86.50p 5565
28/10/2016 86.50p 86.50p 86.30p 86.50p 33217
27/10/2016 86.50p 86.50p 86.28p 86.50p 1950
26/10/2016 87.00p 87.00p 86.45p 86.50p 15654
25/10/2016 88.00p 88.00p 86.55p 87.00p 2084
24/10/2016 88.00p 89.90p 86.55p 88.00p 53319
21/10/2016 88.00p 88.00p 86.52p 88.00p 30261
20/10/2016 88.00p 88.00p 86.15p 88.00p 129880
19/10/2016 89.50p 89.50p 86.00p 88.00p 95879
18/10/2016 87.50p 87.50p 85.30p 87.50p 21984
17/10/2016 87.50p 87.50p 85.50p 87.50p 29681
14/10/2016 86.50p 87.50p 85.50p 87.50p 31819
13/10/2016 86.50p 86.90p 85.75p 86.50p 13608
12/10/2016 86.00p 87.00p 85.75p 86.50p 14026
11/10/2016 86.00p 86.00p 86.00p 86.00p 11396
10/10/2016 88.00p 88.00p 86.00p 86.00p 1923553
07/10/2016 89.00p 89.00p 85.55p 88.00p 140867
06/10/2016 88.00p 89.50p 87.00p 89.00p 161125
05/10/2016 85.50p 87.50p 85.50p 87.50p 46899
04/10/2016 85.50p 86.85p 85.50p 85.50p 9979
03/10/2016 85.50p 86.38p 85.12p 85.50p 61957
30/09/2016 84.50p 86.50p 84.00p 85.50p 39909
29/09/2016 83.50p 88.00p 83.44p 84.50p 238198
28/09/2016 83.50p 84.50p 83.44p 83.50p 1490
27/09/2016 81.50p 84.50p 81.50p 83.50p 46750
26/09/2016 85.00p 85.00p 80.96p 81.50p 85985
23/09/2016 84.00p 85.80p 84.00p 85.00p 55894
22/09/2016 85.50p 85.80p 83.00p 84.00p 24274
21/09/2016 87.75p 87.75p 84.00p 85.50p 111967
20/09/2016 87.25p 88.00p 85.95p 87.75p 15419
19/09/2016 86.75p 87.25p 85.76p 87.25p 17512
16/09/2016 86.75p 87.40p 85.76p 86.75p 20800
15/09/2016 86.25p 87.00p 85.70p 86.75p 40619
14/09/2016 86.75p 86.90p 85.65p 86.25p 39983
13/09/2016 87.75p 87.75p 84.75p 86.75p 106641
12/09/2016 89.00p 89.50p 85.75p 87.75p 98873
09/09/2016 88.50p 89.60p 88.10p 89.00p 88752
08/09/2016 88.00p 89.00p 88.00p 88.00p 86859
07/09/2016 88.00p 89.00p 88.00p 88.00p 88435
06/09/2016 91.50p 91.90p 85.53p 88.00p 306347
05/09/2016 89.00p 91.97p 88.60p 91.50p 75451
02/09/2016 86.75p 90.00p 86.55p 89.00p 262749
01/09/2016 86.75p 87.30p 86.50p 86.75p 58075
31/08/2016 86.75p 87.35p 85.50p 86.75p 44506
30/08/2016 86.75p 87.00p 86.43p 86.75p 49704
26/08/2016 86.75p 86.75p 86.39p 86.75p 37301
25/08/2016 86.75p 86.75p 86.55p 86.75p 13158
24/08/2016 86.75p 86.75p 86.50p 86.75p 33983
23/08/2016 86.75p 87.12p 86.10p 86.75p 272993
22/08/2016 86.75p 86.90p 86.10p 86.75p 11127
19/08/2016 86.75p 87.50p 86.35p 86.75p 11401
18/08/2016 86.75p 87.00p 86.15p 86.75p 35428
17/08/2016 86.75p 87.12p 86.10p 86.75p 135202
16/08/2016 85.50p 87.95p 85.50p 86.75p 233971
15/08/2016 85.00p 85.70p 85.00p 85.00p 98970
12/08/2016 82.50p 86.00p 82.50p 85.00p 75752
11/08/2016 83.75p 85.45p 81.00p 82.50p 32723
10/08/2016 80.75p 85.45p 80.75p 83.75p 138216
09/08/2016 80.25p 81.54p 80.00p 80.75p 73207
08/08/2016 82.50p 83.00p 80.25p 80.25p 22172
05/08/2016 79.25p 82.45p 79.25p 82.25p 101343
04/08/2016 78.75p 79.45p 78.50p 79.25p 111441
03/08/2016 79.00p 79.00p 78.60p 78.75p 22469
02/08/2016 79.00p 79.20p 78.42p 79.00p 29144
01/08/2016 79.00p 79.60p 78.50p 79.00p 86094
29/07/2016 79.50p 79.50p 78.00p 79.00p 60246
28/07/2016 78.87p 79.88p 77.70p 79.50p 85783
27/07/2016 78.87p 79.00p 78.50p 78.87p 109776
26/07/2016 78.87p 79.00p 78.85p 78.87p 56691
25/07/2016 78.50p 79.00p 78.50p 78.87p 166188
22/07/2016 78.50p 79.00p 78.50p 78.50p 53811
21/07/2016 76.50p 79.00p 76.05p 78.50p 74155
20/07/2016 75.50p 77.00p 75.00p 76.50p 60590
19/07/2016 75.75p 75.75p 75.00p 75.50p 103063
18/07/2016 78.75p 78.75p 75.00p 76.25p 56602
15/07/2016 75.00p 78.75p 75.00p 78.75p 304002
14/07/2016 71.00p 74.50p 71.00p 74.25p 8235958
13/07/2016 70.50p 71.49p 70.41p 71.00p 130975
12/07/2016 70.50p 71.85p 70.00p 71.50p 347181
11/07/2016 70.50p 70.50p 69.31p 70.50p 161723
08/07/2016 71.00p 71.00p 69.00p 70.50p 113407
07/07/2016 71.00p 71.00p 70.10p 71.00p 99246

*Close Price adjusted for both dividends and splits