Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/12/2013 58.75p 60.00p 58.33p 60.00p 43558
02/12/2013 60.00p 60.00p 58.75p 58.75p 15554
29/11/2013 60.00p 62.00p 59.00p 60.00p 20386
28/11/2013 60.00p 62.00p 58.50p 60.00p 24339
27/11/2013 60.00p 62.00p 58.50p 60.00p 7822
26/11/2013 60.00p 62.00p 58.30p 60.00p 5321
25/11/2013 60.00p 62.00p 58.20p 60.00p 6174
22/11/2013 60.00p 61.00p 58.20p 60.00p 11138
21/11/2013 58.75p 60.01p 58.00p 60.00p 31764
20/11/2013 62.50p 62.50p 57.50p 58.75p 103199
19/11/2013 65.00p 65.00p 60.00p 62.50p 73541
18/11/2013 65.00p 65.00p 62.86p 65.00p 51141
15/11/2013 65.00p 65.00p 62.86p 65.00p 30320
14/11/2013 65.00p 65.00p 62.86p 65.00p 2518
13/11/2013 65.00p 65.00p 62.86p 65.00p 12726
12/11/2013 65.00p 65.00p 62.86p 65.00p 38432
11/11/2013 65.00p 65.00p 62.86p 65.00p 50806
08/11/2013 65.00p 65.00p 62.81p 65.00p 96756
07/11/2013 63.75p 65.00p 62.70p 65.00p 77324
06/11/2013 61.25p 63.75p 61.00p 63.75p 48076
05/11/2013 61.25p 62.50p 60.60p 61.25p 21479
04/11/2013 61.25p 62.00p 60.00p 61.25p 33906
01/11/2013 61.25p 62.10p 60.00p 61.25p 25263
31/10/2013 61.25p 62.50p 61.00p 61.25p 10006
30/10/2013 63.75p 64.00p 60.00p 61.25p 55129
29/10/2013 61.25p 64.50p 61.25p 63.75p 160989
28/10/2013 61.25p 62.50p 60.55p 61.25p 56637
25/10/2013 60.00p 62.50p 59.25p 61.25p 30677
24/10/2013 60.00p 61.50p 58.00p 60.00p 36153
23/10/2013 58.75p 60.00p 57.70p 60.00p 38256
22/10/2013 58.75p 59.00p 57.70p 58.75p 92859
21/10/2013 58.75p 59.50p 57.50p 58.75p 67351
18/10/2013 60.00p 60.10p 57.50p 58.50p 33449
17/10/2013 58.75p 60.09p 58.50p 60.00p 45281
16/10/2013 57.50p 65.00p 57.50p 58.75p 111206
15/10/2013 57.50p 59.50p 55.50p 56.25p 59778
14/10/2013 57.50p 59.40p 56.60p 57.50p 31517
11/10/2013 57.50p 59.70p 56.50p 57.50p 20454
10/10/2013 57.50p 57.50p 56.50p 57.50p 230
09/10/2013 57.50p 59.80p 56.50p 57.50p 28334
08/10/2013 57.50p 57.50p 56.50p 57.50p 16072
07/10/2013 57.50p 59.50p 56.50p 57.50p 32136
04/10/2013 56.25p 58.50p 55.50p 57.50p 56793
03/10/2013 56.25p 57.00p 55.80p 56.25p 14376
02/10/2013 57.50p 57.50p 55.80p 57.50p 14951
01/10/2013 57.50p 57.50p 55.80p 57.50p 22854
30/09/2013 61.25p 61.25p 55.50p 57.50p 158832
27/09/2013 62.50p 63.00p 60.05p 61.25p 31710
26/09/2013 63.75p 63.75p 60.00p 62.50p 252357
25/09/2013 66.25p 66.25p 62.50p 63.75p 159555
24/09/2013 66.25p 66.25p 62.50p 66.25p 42383
23/09/2013 66.25p 66.30p 63.00p 66.25p 70290
20/09/2013 66.25p 66.50p 63.00p 66.25p 50126
19/09/2013 66.25p 68.80p 61.25p 66.25p 318604
18/09/2013 63.75p 68.50p 62.50p 66.25p 95594
17/09/2013 61.25p 64.90p 61.25p 63.75p 133106
16/09/2013 55.00p 64.90p 53.50p 61.25p 164536
13/09/2013 53.75p 57.20p 51.10p 55.00p 78236
12/09/2013 51.25p 55.93p 50.80p 53.75p 72930
11/09/2013 50.00p 53.75p 48.01p 51.25p 89047
10/09/2013 50.00p 53.75p 47.51p 50.00p 31775
09/09/2013 50.00p 52.00p 47.13p 50.00p 52805
06/09/2013 50.00p 52.00p 45.00p 50.00p 172777
05/09/2013 50.00p 51.00p 46.75p 50.00p 20570
04/09/2013 50.00p 53.65p 46.30p 50.00p 43252
03/09/2013 47.50p 54.00p 46.70p 50.00p 18764
02/09/2013 47.50p 51.50p 43.80p 47.50p 55564
30/08/2013 46.25p 47.40p 41.50p 45.00p 77882
29/08/2013 55.00p 55.00p 44.45p 46.25p 108349
28/08/2013 50.00p 77.25p 46.25p 55.00p 119721
27/08/2013 44.85p 49.26p 44.57p 48.63p 186867
23/08/2013 44.85p 45.07p 44.32p 44.85p 88809
22/08/2013 44.85p 45.01p 43.19p 44.85p 99530
21/08/2013 45.64p 46.40p 40.92p 44.85p 168138
20/08/2013 48.00p 49.56p 43.28p 45.64p 43168
19/08/2013 47.22p 50.17p 45.23p 48.00p 147971
16/08/2013 41.71p 50.36p 40.92p 47.22p 546784
15/08/2013 32.26p 48.00p 31.79p 40.92p 519529
14/08/2013 30.69p 34.62p 29.90p 31.79p 91624
13/08/2013 25.97p 32.36p 25.97p 30.69p 122030
12/08/2013 24.39p 26.13p 24.24p 25.97p 96234
09/08/2013 24.39p 26.13p 23.97p 24.39p 68285
08/08/2013 24.39p 26.13p 23.17p 24.39p 116284
07/08/2013 20.46p 26.76p 20.46p 24.39p 27024
06/08/2013 24.24p 26.76p 24.24p 26.76p 18893
05/08/2013 24.24p 25.81p 24.24p 24.24p 70647
02/08/2013 24.71p 25.81p 24.02p 24.24p 54725
01/08/2013 25.02p 25.06p 24.24p 24.71p 52171
31/07/2013 25.02p 26.44p 24.17p 25.02p 7776
30/07/2013 25.02p 27.38p 24.09p 25.02p 223890
29/07/2013 25.02p 25.50p 23.92p 25.02p 29697
26/07/2013 25.02p 26.76p 24.09p 25.02p 9151
25/07/2013 25.02p 26.76p 23.61p 25.02p 103926
24/07/2013 25.02p 25.02p 24.09p 25.02p 9522
23/07/2013 25.02p 25.02p 24.09p 25.02p 9378
22/07/2013 25.02p 25.50p 24.09p 25.02p 38272
19/07/2013 25.97p 26.44p 24.08p 25.02p 79671
18/07/2013 25.97p 27.13p 24.74p 25.97p 73468
17/07/2013 25.97p 27.38p 24.43p 25.97p 78238
16/07/2013 24.39p 29.12p 23.36p 26.44p 99119
15/07/2013 23.61p 26.44p 22.98p 24.39p 51066
12/07/2013 23.61p 24.71p 22.82p 23.61p 16289
11/07/2013 23.61p 25.18p 22.47p 23.61p 75057
10/07/2013 22.35p 23.61p 21.75p 23.61p 162612
09/07/2013 20.77p 22.95p 19.52p 22.03p 210879
08/07/2013 19.67p 21.28p 18.26p 20.15p 156809
05/07/2013 18.26p 20.05p 17.94p 18.89p 88576
04/07/2013 20.15p 20.52p 17.31p 18.26p 93592
03/07/2013 20.15p 20.71p 18.89p 20.15p 64555
02/07/2013 20.46p 22.03p 19.20p 20.15p 143200
01/07/2013 23.61p 24.68p 19.52p 20.46p 143258
28/06/2013 23.61p 24.39p 22.54p 23.61p 11424
27/06/2013 23.61p 24.80p 22.54p 23.61p 2883
26/06/2013 23.61p 24.24p 22.54p 23.61p 24430
25/06/2013 23.61p 24.87p 22.54p 23.61p 23171
24/06/2013 23.61p 24.88p 22.16p 23.61p 47314
21/06/2013 23.61p 24.24p 22.16p 23.61p 6845
20/06/2013 24.39p 24.55p 23.61p 23.61p 26560
19/06/2013 24.39p 24.74p 23.61p 24.39p 27945
18/06/2013 25.18p 25.81p 23.73p 24.39p 70016
17/06/2013 25.18p 25.78p 23.61p 23.61p 20744
14/06/2013 25.18p 25.18p 23.61p 25.18p 15212
13/06/2013 25.18p 25.87p 23.61p 25.18p 10619
12/06/2013 25.18p 25.87p 23.61p 23.61p 5406
11/06/2013 25.18p 25.94p 24.24p 25.18p 12944
10/06/2013 25.18p 26.13p 23.92p 25.18p 32202
07/06/2013 25.18p 26.76p 24.17p 25.18p 25440
06/06/2013 25.18p 26.31p 24.24p 25.18p 8415
05/06/2013 25.18p 26.31p 24.17p 25.18p 39405
04/06/2013 25.18p 25.18p 24.17p 25.18p 25372
03/06/2013 25.18p 26.63p 24.05p 25.18p 35912
31/05/2013 25.18p 26.31p 24.30p 25.18p 7784
30/05/2013 25.18p 26.31p 24.30p 25.18p 11095
29/05/2013 25.18p 26.31p 24.30p 25.18p 22259
28/05/2013 25.18p 26.31p 23.73p 25.18p 175692
24/05/2013 25.18p 26.44p 24.24p 25.18p 80996
23/05/2013 25.18p 26.76p 23.92p 25.18p 34056
22/05/2013 24.39p 27.38p 23.93p 26.76p 105487
21/05/2013 21.25p 26.76p 21.25p 24.39p 305878
20/05/2013 21.25p 22.03p 21.10p 21.25p 104031
17/05/2013 21.25p 21.81p 21.10p 21.25p 77982
16/05/2013 21.25p 21.97p 20.96p 21.25p 94739
15/05/2013 22.03p 22.03p 20.96p 21.25p 131620
14/05/2013 22.03p 22.03p 21.15p 22.03p 48596
13/05/2013 21.25p 25.18p 20.07p 22.03p 133294
10/05/2013 22.82p 22.82p 19.52p 21.25p 104370
09/05/2013 22.82p 23.67p 22.66p 22.82p 65766
08/05/2013 23.61p 24.55p 22.73p 22.82p 76452
07/05/2013 24.39p 25.18p 22.54p 23.61p 124160
03/05/2013 22.82p 24.95p 22.82p 24.39p 117350
02/05/2013 25.18p 31.48p 22.03p 22.82p 346426
01/05/2013 26.76p 27.54p 23.61p 25.18p 127162
30/04/2013 29.90p 32.26p 25.18p 26.76p 124892
29/04/2013 33.84p 34.62p 31.48p 32.26p 156349
26/04/2013 34.62p 35.88p 33.84p 33.84p 33926
25/04/2013 35.41p 35.41p 33.96p 34.62p 14149
24/04/2013 36.20p 37.14p 33.96p 35.41p 16715
23/04/2013 35.41p 37.77p 34.31p 36.20p 58895
22/04/2013 35.41p 37.77p 34.31p 35.41p 57372
19/04/2013 33.84p 37.77p 32.74p 35.41p 19544
18/04/2013 34.62p 36.26p 32.70p 34.62p 48488
17/04/2013 35.41p 37.77p 34.62p 34.62p 46327
16/04/2013 28.33p 35.41p 27.70p 35.41p 118137
15/04/2013 28.33p 30.85p 27.07p 28.33p 93792
12/04/2013 28.33p 29.90p 27.07p 28.33p 23331
11/04/2013 28.33p 29.59p 26.76p 28.33p 48395
10/04/2013 29.12p 29.53p 27.64p 28.33p 12563
09/04/2013 29.12p 31.48p 27.64p 29.12p 16141
08/04/2013 29.12p 31.48p 27.38p 31.48p 34315
05/04/2013 28.33p 29.90p 26.76p 29.90p 203055
04/04/2013 29.12p 29.12p 26.76p 28.33p 53481
03/04/2013 29.90p 31.48p 26.94p 29.12p 54514
02/04/2013 30.69p 32.23p 28.96p 29.90p 28566
28/03/2013 30.69p 32.11p 28.33p 30.69p 206743
27/03/2013 30.69p 32.04p 28.33p 30.69p 22678
26/03/2013 29.90p 32.11p 28.83p 29.90p 77686
25/03/2013 34.62p 34.62p 29.90p 29.90p 51098
22/03/2013 35.41p 35.41p 33.05p 34.62p 65107
21/03/2013 35.41p 35.88p 33.74p 33.74p 78030
20/03/2013 36.20p 36.51p 34.71p 35.41p 80751
19/03/2013 36.20p 36.83p 34.94p 36.20p 56001
18/03/2013 35.41p 36.20p 33.84p 35.41p 53412
15/03/2013 29.12p 37.77p 29.12p 35.41p 302914
14/03/2013 25.18p 29.90p 23.67p 29.12p 157713
13/03/2013 24.39p 26.44p 22.98p 23.67p 117558
12/03/2013 27.54p 27.86p 21.73p 24.39p 220947
11/03/2013 26.19p 28.35p 25.81p 27.86p 49456
08/03/2013 27.70p 28.33p 25.24p 27.26p 120124
07/03/2013 29.71p 29.76p 26.13p 26.76p 178183
06/03/2013 30.85p 31.41p 27.38p 28.99p 119329
05/03/2013 30.85p 31.48p 26.91p 29.90p 159742
04/03/2013 31.48p 33.37p 27.04p 29.75p 155726
01/03/2013 32.74p 33.94p 32.11p 32.74p 111625
28/02/2013 32.92p 33.99p 32.11p 32.80p 72794
27/02/2013 31.60p 33.24p 31.48p 33.18p 69693
26/02/2013 34.69p 35.31p 31.48p 31.48p 323336
25/02/2013 37.77p 38.35p 34.94p 35.25p 186150
22/02/2013 35.88p 40.07p 35.88p 40.04p 15118
21/02/2013 35.95p 40.92p 35.95p 39.98p 22835
20/02/2013 38.40p 41.23p 37.12p 40.92p 22368

*Close Price adjusted for both dividends and splits