Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
06/07/2016 72.50p 73.20p 70.10p 71.00p 38585
05/07/2016 72.50p 74.35p 70.00p 72.50p 195588
04/07/2016 77.50p 77.50p 70.00p 72.50p 85554
01/07/2016 76.75p 77.50p 75.00p 77.50p 403399
30/06/2016 78.00p 78.01p 75.50p 76.75p 75287
29/06/2016 81.00p 81.00p 76.00p 78.00p 372259
28/06/2016 82.50p 82.50p 78.00p 81.00p 118892
27/06/2016 86.50p 87.50p 80.25p 82.50p 109155
24/06/2016 84.00p 90.00p 77.00p 86.50p 253396
23/06/2016 93.50p 94.90p 92.00p 92.00p 77438
22/06/2016 92.00p 93.50p 91.50p 93.50p 57043
21/06/2016 92.00p 92.00p 90.80p 92.00p 32608
20/06/2016 91.50p 92.00p 90.75p 92.00p 15710
17/06/2016 92.00p 92.00p 90.50p 90.50p 56442
16/06/2016 92.00p 92.49p 92.00p 92.00p 3000
15/06/2016 92.00p 92.50p 91.40p 92.00p 29671
14/06/2016 93.50p 93.50p 91.39p 92.00p 60351
13/06/2016 92.00p 93.80p 91.50p 93.50p 31203
10/06/2016 94.00p 94.33p 91.55p 92.00p 261439
09/06/2016 93.75p 94.95p 93.00p 94.00p 41005
08/06/2016 96.50p 96.50p 93.75p 93.75p 58448
07/06/2016 96.50p 96.50p 95.00p 96.50p 44375
06/06/2016 96.50p 96.75p 95.75p 96.50p 27549
03/06/2016 96.50p 96.75p 95.76p 96.50p 10955
02/06/2016 96.50p 96.75p 95.15p 96.50p 21149
01/06/2016 95.00p 96.80p 94.55p 96.50p 42980
31/05/2016 95.00p 95.20p 94.55p 95.00p 44163
27/05/2016 94.50p 95.20p 94.50p 95.00p 22727
26/05/2016 94.50p 95.00p 94.25p 94.50p 17690
25/05/2016 95.50p 95.50p 94.26p 94.50p 60929
24/05/2016 94.50p 95.50p 93.86p 95.50p 7922
23/05/2016 94.50p 95.25p 93.00p 94.50p 61333
20/05/2016 94.50p 94.80p 92.65p 94.50p 36318
19/05/2016 93.50p 95.00p 92.50p 94.50p 70327
18/05/2016 96.00p 96.00p 93.50p 93.50p 33898
17/05/2016 96.00p 96.49p 95.55p 96.00p 51794
16/05/2016 96.00p 96.50p 95.50p 96.00p 51954
13/05/2016 96.00p 96.98p 95.45p 96.00p 90711
12/05/2016 96.75p 96.80p 94.00p 96.00p 149064
11/05/2016 96.75p 96.75p 96.00p 96.75p 24700
10/05/2016 96.50p 98.00p 96.00p 96.75p 59054
09/05/2016 93.00p 97.80p 92.00p 96.50p 170184
06/05/2016 96.00p 96.00p 92.00p 93.00p 240912
05/05/2016 97.50p 99.00p 93.00p 95.00p 68034
04/05/2016 101.00p 101.00p 96.50p 97.50p 18378
03/05/2016 102.50p 103.50p 97.20p 101.00p 60135
29/04/2016 102.50p 102.90p 101.70p 102.50p 3045
28/04/2016 102.50p 103.50p 101.00p 102.50p 21518
27/04/2016 102.50p 102.50p 101.70p 102.50p 30508
26/04/2016 101.25p 102.50p 101.25p 102.50p 90000
25/04/2016 103.75p 103.75p 101.00p 101.25p 4641
22/04/2016 103.75p 103.75p 102.80p 103.75p 14361
21/04/2016 101.25p 103.75p 100.50p 103.75p 93702
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

*Close Price adjusted for both dividends and splits