Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
20/09/2012 41.55p 44.38p 41.23p 42.56p 60395
19/09/2012 44.07p 45.70p 41.55p 43.12p 124495
18/09/2012 42.81p 43.69p 40.92p 42.49p 78764
17/09/2012 40.92p 45.01p 40.92p 43.12p 127283
14/09/2012 47.15p 47.15p 42.81p 43.25p 172246
13/09/2012 46.65p 50.62p 36.07p 44.70p 376122
12/09/2012 47.40p 53.20p 45.64p 48.85p 478515
11/09/2012 44.63p 53.51p 41.55p 47.78p 1188219
10/09/2012 26.44p 44.70p 25.18p 41.39p 803158
07/09/2012 25.18p 26.76p 24.55p 25.18p 235198
06/09/2012 25.18p 26.44p 23.92p 23.92p 126236
05/09/2012 25.18p 25.50p 23.61p 24.33p 152455
04/09/2012 25.18p 25.50p 23.08p 23.92p 105356
03/09/2012 25.18p 27.32p 23.01p 23.61p 171836
31/08/2012 23.92p 26.10p 23.20p 24.05p 150185
30/08/2012 24.87p 25.18p 23.61p 23.92p 116258
29/08/2012 25.18p 27.38p 22.66p 23.73p 361640
28/08/2012 27.07p 29.59p 25.18p 25.68p 103154
24/08/2012 28.64p 31.48p 27.70p 28.20p 207285
23/08/2012 30.85p 32.74p 29.90p 29.90p 123486
22/08/2012 32.23p 34.67p 30.85p 30.85p 109160
21/08/2012 33.05p 34.62p 31.48p 32.74p 83664
20/08/2012 35.32p 35.38p 31.48p 32.23p 127769
17/08/2012 36.20p 36.54p 33.05p 33.05p 108045
16/08/2012 35.88p 37.41p 34.75p 34.75p 78300
15/08/2012 37.46p 37.46p 33.37p 35.32p 104478
14/08/2012 36.14p 37.77p 33.05p 34.62p 188592
13/08/2012 37.77p 39.66p 35.00p 35.00p 306328
10/08/2012 47.22p 47.22p 35.00p 37.14p 686402
09/08/2012 45.70p 50.93p 45.70p 47.22p 89933
08/08/2012 45.64p 49.22p 45.39p 47.22p 43227
07/08/2012 46.71p 50.99p 45.33p 45.64p 143857
06/08/2012 49.36p 52.25p 44.45p 44.63p 161261
03/08/2012 53.20p 53.20p 49.10p 50.36p 39116
02/08/2012 52.88p 53.32p 49.36p 49.36p 79166
01/08/2012 53.51p 54.45p 51.87p 53.20p 58268
31/07/2012 52.88p 54.14p 52.25p 52.88p 11885
30/07/2012 52.88p 55.27p 52.88p 53.51p 32284
27/07/2012 55.08p 55.08p 51.31p 51.62p 89007
26/07/2012 55.40p 55.40p 51.81p 52.88p 15042
25/07/2012 55.08p 55.15p 52.88p 55.08p 27277
24/07/2012 52.63p 56.66p 52.63p 54.45p 16633
23/07/2012 52.88p 54.58p 51.24p 51.94p 19490
20/07/2012 53.01p 53.83p 52.09p 52.57p 56448
19/07/2012 52.25p 54.58p 51.31p 52.88p 26783
18/07/2012 53.20p 55.68p 52.19p 53.01p 83864
17/07/2012 52.57p 55.36p 51.31p 52.25p 173113
16/07/2012 53.26p 55.65p 53.20p 53.20p 67331
13/07/2012 53.51p 54.14p 52.25p 52.57p 48046
12/07/2012 53.89p 55.40p 52.25p 53.20p 81008
11/07/2012 53.83p 54.39p 52.31p 53.51p 46453
10/07/2012 52.38p 55.40p 52.38p 53.83p 24251
09/07/2012 53.83p 56.03p 53.20p 53.83p 84970
06/07/2012 55.08p 55.65p 52.25p 52.38p 34262
05/07/2012 54.14p 56.42p 52.88p 53.83p 16239
04/07/2012 54.14p 56.03p 54.14p 55.08p 53181
03/07/2012 55.40p 56.66p 52.57p 54.14p 153916
02/07/2012 56.66p 56.66p 54.14p 54.14p 74488
29/06/2012 56.66p 56.66p 53.95p 55.40p 70068
28/06/2012 55.08p 55.90p 52.75p 54.14p 106383
27/06/2012 52.75p 55.03p 52.75p 53.98p 32313
26/06/2012 51.94p 54.45p 50.36p 52.72p 73204
25/06/2012 53.51p 56.34p 51.15p 53.51p 138980
22/06/2012 55.08p 59.81p 53.51p 55.87p 234206
21/06/2012 52.57p 57.92p 52.57p 53.51p 204487
20/06/2012 51.94p 56.84p 51.94p 52.57p 221707
19/06/2012 53.51p 56.66p 51.94p 51.94p 153736
18/06/2012 53.51p 59.68p 53.20p 53.20p 247801
15/06/2012 62.95p 64.53p 52.57p 52.57p 1782136
14/06/2012 62.95p 69.25p 60.12p 62.95p 276034
13/06/2012 59.87p 66.48p 59.81p 61.38p 186826
12/06/2012 59.81p 64.21p 58.36p 59.18p 306252
11/06/2012 62.95p 66.28p 58.23p 59.18p 200710
08/06/2012 58.86p 64.53p 58.55p 62.32p 186562
07/06/2012 60.31p 64.82p 58.55p 61.88p 334586
06/06/2012 62.95p 64.53p 56.50p 57.76p 131619
01/06/2012 59.81p 62.95p 56.34p 61.38p 167107
31/05/2012 66.10p 69.25p 53.51p 55.08p 1030582
30/05/2012 70.82p 76.83p 62.95p 62.95p 339309
29/05/2012 78.69p 82.03p 70.82p 70.82p 194829
28/05/2012 75.54p 84.99p 75.54p 79.48p 37143
25/05/2012 72.40p 82.36p 72.40p 81.84p 145226
24/05/2012 77.12p 81.04p 72.40p 73.97p 33980
23/05/2012 75.54p 81.84p 73.97p 75.54p 64870
22/05/2012 88.13p 88.13p 74.76p 75.54p 302625
21/05/2012 84.99p 88.13p 78.77p 81.84p 277821
18/05/2012 81.84p 84.99p 77.12p 78.69p 217717
17/05/2012 83.41p 87.44p 81.84p 83.41p 98568
16/05/2012 88.13p 94.43p 83.41p 83.41p 165814
15/05/2012 89.71p 106.89p 88.26p 89.71p 250942
14/05/2012 89.71p 94.43p 84.99p 88.13p 37713
11/05/2012 97.58p 97.58p 87.34p 92.86p 174991
10/05/2012 105.45p 106.23p 99.78p 102.30p 81239
09/05/2012 100.73p 112.37p 99.15p 107.02p 151358
08/05/2012 110.17p 114.89p 99.94p 103.87p 87628
04/05/2012 116.46p 118.35p 107.02p 110.17p 116773
03/05/2012 129.05p 129.05p 114.26p 118.04p 174696
02/05/2012 141.65p 151.09p 121.19p 125.91p 581801
01/05/2012 132.20p 156.75p 125.91p 141.65p 1091260
30/04/2012 99.15p 130.63p 94.43p 125.91p 747356
27/04/2012 91.28p 97.83p 86.56p 92.07p 211085
26/04/2012 84.99p 89.71p 80.77p 83.41p 11237
25/04/2012 81.84p 84.99p 78.69p 83.41p 99251
24/04/2012 86.56p 90.21p 78.69p 78.69p 123353
23/04/2012 77.12p 91.28p 77.12p 86.56p 119272
20/04/2012 91.28p 91.57p 75.54p 82.63p 209069
19/04/2012 94.43p 95.69p 88.45p 92.86p 32497
18/04/2012 94.43p 94.45p 88.76p 94.43p 30869
17/04/2012 94.43p 96.07p 90.21p 92.86p 62461
16/04/2012 102.30p 102.30p 92.86p 92.86p 68296
13/04/2012 94.43p 102.30p 91.28p 94.43p 94629
12/04/2012 100.73p 100.73p 93.05p 94.43p 46178
11/04/2012 96.00p 99.15p 91.28p 92.86p 44952
10/04/2012 94.43p 97.58p 91.28p 97.58p 103744
05/04/2012 103.87p 103.87p 94.43p 94.43p 126564
04/04/2012 100.73p 104.02p 96.00p 103.87p 89609
03/04/2012 110.17p 111.43p 101.04p 102.30p 115378
02/04/2012 105.45p 111.74p 99.15p 108.59p 116493
30/03/2012 107.02p 110.23p 99.15p 103.87p 198719
29/03/2012 113.32p 116.31p 94.95p 107.02p 125571
28/03/2012 114.89p 118.04p 113.32p 113.32p 39258
27/03/2012 116.46p 120.87p 113.32p 114.89p 89763
26/03/2012 119.61p 120.24p 115.20p 119.61p 93361
23/03/2012 116.46p 125.91p 113.69p 119.61p 122733
22/03/2012 119.61p 125.91p 118.04p 118.04p 66121
21/03/2012 125.91p 131.26p 119.61p 119.61p 220317
20/03/2012 130.63p 141.65p 125.91p 129.05p 228164
19/03/2012 138.50p 141.65p 129.43p 130.63p 166615
16/03/2012 129.05p 138.18p 121.19p 135.35p 344794
15/03/2012 132.20p 134.15p 119.61p 122.76p 624723
14/03/2012 151.09p 151.09p 107.02p 133.78p 1316572
13/03/2012 180.99p 188.86p 180.99p 185.71p 66317
12/03/2012 192.01p 195.16p 176.58p 180.99p 57953
09/03/2012 195.16p 195.16p 187.57p 193.58p 10933
08/03/2012 195.16p 195.16p 185.46p 190.43p 51731
07/03/2012 195.16p 195.16p 187.29p 193.58p 29852
06/03/2012 198.30p 198.30p 186.47p 195.16p 36278
05/03/2012 198.30p 198.30p 193.58p 196.73p 29209
02/03/2012 203.02p 203.02p 188.86p 198.30p 21401
01/03/2012 203.02p 203.02p 193.90p 198.30p 28890
29/02/2012 204.60p 204.60p 192.01p 192.01p 28096
28/02/2012 201.45p 204.60p 196.73p 196.73p 47472
27/02/2012 195.16p 201.45p 185.08p 198.30p 222877
24/02/2012 192.01p 192.01p 184.14p 185.71p 78807
23/02/2012 188.86p 192.01p 185.24p 187.29p 41666
22/02/2012 192.01p 193.90p 187.68p 188.86p 18698
21/02/2012 188.86p 190.43p 185.71p 190.43p 29018
20/02/2012 188.86p 194.53p 187.29p 187.29p 38652
17/02/2012 192.01p 196.41p 184.14p 190.43p 102546
16/02/2012 192.01p 196.73p 190.43p 190.43p 13055
15/02/2012 204.60p 204.60p 192.01p 192.01p 47028
14/02/2012 203.02p 204.60p 195.16p 201.45p 13635
13/02/2012 204.60p 204.60p 196.73p 201.45p 144905
10/02/2012 203.02p 204.60p 196.35p 204.60p 61806
09/02/2012 203.02p 208.53p 197.23p 203.02p 44533
08/02/2012 207.75p 209.32p 204.60p 206.17p 59046
07/02/2012 207.75p 212.07p 203.02p 206.17p 23985
06/02/2012 210.89p 213.88p 201.45p 204.60p 49662
03/02/2012 209.63p 212.15p 208.88p 210.89p 32525
02/02/2012 207.75p 210.26p 204.54p 209.32p 23564
01/02/2012 207.75p 210.26p 204.60p 207.75p 33792
31/01/2012 213.41p 213.41p 206.17p 207.75p 45577
30/01/2012 207.75p 213.41p 206.96p 210.89p 36805
27/01/2012 207.75p 214.04p 203.34p 214.04p 38670
26/01/2012 213.41p 213.41p 203.02p 206.17p 10015
25/01/2012 204.60p 212.47p 201.45p 210.89p 51883
24/01/2012 204.60p 212.15p 201.45p 204.60p 37315
23/01/2012 188.86p 212.15p 188.86p 204.60p 176084
20/01/2012 185.71p 192.01p 182.56p 185.71p 23943
19/01/2012 184.14p 187.16p 182.56p 185.71p 17193
18/01/2012 185.71p 188.86p 182.57p 185.71p 24677
17/01/2012 188.86p 191.82p 182.56p 185.71p 39614
16/01/2012 193.58p 193.58p 182.25p 192.01p 11215
13/01/2012 182.56p 193.58p 182.56p 190.43p 92208
12/01/2012 180.99p 188.86p 179.42p 185.71p 38409
11/01/2012 185.71p 192.28p 182.56p 182.56p 29554
10/01/2012 188.86p 195.16p 186.66p 190.43p 46491
09/01/2012 185.71p 188.55p 179.42p 187.29p 22559
06/01/2012 188.86p 188.91p 185.71p 187.29p 9460
05/01/2012 179.42p 188.86p 179.42p 185.71p 33871
04/01/2012 182.56p 193.58p 179.81p 187.29p 36711
03/01/2012 182.56p 193.58p 179.42p 193.58p 31243
30/12/2011 180.99p 187.13p 179.42p 179.42p 6595
29/12/2011 180.99p 190.43p 180.99p 188.86p 9871
28/12/2011 193.58p 193.58p 184.14p 188.86p 5604
23/12/2011 180.99p 191.06p 179.42p 179.42p 6913
22/12/2011 180.99p 195.16p 180.99p 185.71p 25310
21/12/2011 182.56p 193.58p 180.99p 182.56p 18430
20/12/2011 184.14p 191.69p 181.54p 188.86p 3212
19/12/2011 192.01p 193.77p 182.56p 187.29p 24142
16/12/2011 188.86p 195.16p 187.29p 190.43p 53544
15/12/2011 195.16p 198.30p 184.14p 190.43p 51684
14/12/2011 188.86p 199.88p 183.39p 188.86p 26843
13/12/2011 195.16p 195.16p 182.56p 192.01p 55667
12/12/2011 195.16p 199.87p 185.71p 185.71p 14864
09/12/2011 198.30p 199.25p 190.43p 196.73p 23577
08/12/2011 195.16p 200.82p 192.01p 192.01p 25286
07/12/2011 195.16p 199.25p 188.86p 195.16p 37415
06/12/2011 193.58p 200.19p 188.86p 188.86p 25714
05/12/2011 195.16p 200.03p 188.86p 193.58p 54824

*Close Price adjusted for both dividends and splits