Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
23/04/2014 63.75p 63.75p 62.50p 63.75p 38986
22/04/2014 63.75p 63.75p 62.00p 63.75p 78666
17/04/2014 63.75p 63.75p 62.50p 63.75p 7797
16/04/2014 63.75p 63.75p 62.50p 63.75p 6734
15/04/2014 63.75p 63.75p 62.50p 63.75p 14643
14/04/2014 63.75p 63.75p 62.50p 63.75p 27413
11/04/2014 63.75p 63.75p 62.50p 63.75p 55773
10/04/2014 63.75p 63.75p 62.50p 63.75p 34583
09/04/2014 63.75p 63.90p 62.50p 63.75p 2872
08/04/2014 62.50p 64.00p 62.00p 63.75p 123600
07/04/2014 61.25p 64.00p 61.25p 62.50p 148712
04/04/2014 61.25p 62.50p 61.00p 61.25p 56704
03/04/2014 63.75p 64.50p 61.70p 62.50p 150206
02/04/2014 63.75p 64.50p 62.50p 63.75p 30786
01/04/2014 63.75p 64.90p 62.60p 63.75p 6286
31/03/2014 63.75p 64.90p 61.50p 63.75p 67802
28/03/2014 62.50p 64.58p 60.50p 63.75p 239486
27/03/2014 62.50p 64.00p 60.80p 62.50p 33680
26/03/2014 62.50p 64.10p 60.80p 62.50p 54476
25/03/2014 62.50p 64.00p 60.51p 62.50p 32164
24/03/2014 62.50p 64.00p 60.51p 62.50p 57267
21/03/2014 62.50p 62.50p 60.51p 62.50p 60644
20/03/2014 62.50p 64.00p 60.50p 62.50p 13649
19/03/2014 62.50p 64.00p 60.51p 62.50p 24126
18/03/2014 61.25p 62.50p 60.50p 62.50p 5498
17/03/2014 61.25p 62.50p 61.25p 61.25p 65632
14/03/2014 61.25p 61.70p 61.25p 61.25p 6604
13/03/2014 62.50p 64.00p 61.20p 61.25p 12319
12/03/2014 62.50p 64.00p 61.20p 62.50p 15731
11/03/2014 62.50p 64.50p 60.00p 62.50p 34141
10/03/2014 62.50p 64.50p 61.50p 62.50p 30087
07/03/2014 62.50p 64.50p 61.50p 62.50p 32342
06/03/2014 62.50p 64.50p 62.50p 62.50p 3441
05/03/2014 63.75p 64.50p 62.50p 62.50p 36377
04/03/2014 62.50p 64.50p 62.50p 63.75p 55356
03/03/2014 62.50p 64.00p 62.50p 62.50p 40943
28/02/2014 61.25p 65.41p 60.00p 62.50p 228703
27/02/2014 61.25p 61.25p 60.20p 61.25p 37161
26/02/2014 61.25p 61.25p 60.20p 61.25p 12277
25/02/2014 61.25p 61.25p 60.20p 61.25p 35459
24/02/2014 61.25p 61.25p 60.20p 61.25p 13236
21/02/2014 61.25p 61.25p 60.19p 61.25p 3139
20/02/2014 61.25p 61.25p 60.20p 61.25p 6624
19/02/2014 61.25p 61.25p 60.00p 61.25p 6763
18/02/2014 61.25p 61.25p 60.20p 61.25p 10174
17/02/2014 61.25p 61.25p 60.20p 61.25p 8805
14/02/2014 61.25p 61.25p 60.10p 61.25p 38478
13/02/2014 60.00p 61.25p 59.78p 61.25p 29014
12/02/2014 60.00p 60.00p 59.50p 60.00p 28187
11/02/2014 60.00p 61.00p 59.40p 60.00p 10876
10/02/2014 61.25p 61.25p 59.20p 60.00p 102039
07/02/2014 61.25p 61.25p 60.00p 61.25p 6364
06/02/2014 61.25p 61.25p 60.00p 61.25p 20896
05/02/2014 61.25p 61.25p 60.00p 61.25p 3146
04/02/2014 61.25p 61.25p 60.10p 61.25p 345800
03/02/2014 61.25p 61.50p 60.10p 61.25p 120919
31/01/2014 61.25p 61.25p 60.10p 61.25p 10557
30/01/2014 62.50p 62.50p 60.35p 61.25p 29218
29/01/2014 62.50p 62.50p 60.40p 62.50p 120855
28/01/2014 62.50p 62.50p 60.00p 62.50p 42110
27/01/2014 62.50p 62.90p 60.00p 62.50p 125038
24/01/2014 62.50p 63.00p 60.40p 62.50p 72229
23/01/2014 62.50p 62.50p 60.40p 62.50p 31580
22/01/2014 62.50p 62.50p 60.40p 62.50p 14459
21/01/2014 62.50p 62.50p 60.40p 62.50p 11287
20/01/2014 62.50p 62.50p 60.35p 62.50p 7124
17/01/2014 61.25p 62.50p 60.10p 62.50p 32430
16/01/2014 61.25p 62.21p 60.10p 61.25p 27599
15/01/2014 61.25p 61.25p 60.10p 61.25p 11816
14/01/2014 61.25p 61.25p 60.00p 61.25p 59591
13/01/2014 61.25p 61.25p 60.00p 61.25p 4410
10/01/2014 61.25p 61.25p 60.00p 61.25p 66911
09/01/2014 62.50p 62.50p 60.00p 61.25p 46647
08/01/2014 62.50p 62.50p 60.00p 62.50p 19125
07/01/2014 60.00p 62.50p 60.00p 62.50p 60446
06/01/2014 60.00p 60.00p 60.00p 60.00p 23191
03/01/2014 60.00p 61.50p 60.00p 60.00p 25280
02/01/2014 60.00p 60.00p 60.00p 60.00p 22186
31/12/2013 60.00p 60.00p 59.00p 60.00p 13742
30/12/2013 60.00p 60.00p 59.00p 60.00p 19164
27/12/2013 60.00p 60.50p 59.00p 60.00p 4250
24/12/2013 60.00p 60.10p 59.00p 60.00p 9439
23/12/2013 60.00p 61.00p 59.00p 60.00p 4962
20/12/2013 60.00p 61.00p 59.00p 60.00p 45505
19/12/2013 60.00p 60.09p 59.00p 60.00p 9913
18/12/2013 60.00p 60.00p 59.00p 60.00p 2539
17/12/2013 60.00p 60.00p 59.00p 60.00p 1368
16/12/2013 60.00p 60.75p 59.00p 60.00p 12262
13/12/2013 60.00p 61.00p 59.00p 60.00p 16172
12/12/2013 60.00p 60.00p 59.00p 60.00p 451
11/12/2013 60.00p 61.00p 58.61p 60.00p 21157
10/12/2013 60.00p 61.00p 58.61p 60.00p 9694
09/12/2013 60.00p 61.00p 58.61p 60.00p 23316
06/12/2013 60.00p 61.00p 58.61p 60.00p 27246
05/12/2013 60.00p 61.00p 58.61p 60.00p 32781
04/12/2013 60.00p 61.00p 58.61p 60.00p 21996
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

*Close Price adjusted for both dividends and splits