Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
12/03/2024 129.00p 132.00p 128.50p 128.50p 100653
11/03/2024 129.00p 129.50p 128.00p 128.50p 23135
08/03/2024 129.00p 130.43p 129.00p 129.00p 26869
07/03/2024 128.00p 131.00p 127.96p 131.00p 68905
06/03/2024 131.00p 132.50p 128.00p 129.50p 74567
05/03/2024 129.00p 131.50p 128.00p 131.50p 15088
04/03/2024 132.00p 132.00p 129.50p 129.50p 34109
01/03/2024 130.00p 132.00p 129.00p 129.00p 138000
29/02/2024 130.50p 131.40p 129.00p 129.50p 38860
28/02/2024 129.00p 130.50p 125.50p 130.00p 1518853
27/02/2024 130.00p 132.00p 126.50p 126.50p 23986
26/02/2024 129.00p 131.25p 129.00p 130.00p 4387752
23/02/2024 128.50p 131.90p 128.50p 129.50p 36005
22/02/2024 130.00p 131.50p 128.00p 128.50p 25299
21/02/2024 127.50p 131.10p 127.50p 129.50p 53942
20/02/2024 128.00p 131.50p 127.00p 130.00p 135201
19/02/2024 128.00p 130.62p 128.00p 128.00p 2030
16/02/2024 128.50p 130.40p 128.50p 129.00p 173069
15/02/2024 129.50p 131.90p 129.00p 129.00p 214985
14/02/2024 130.00p 131.00p 129.00p 130.00p 254476
13/02/2024 130.50p 130.58p 129.00p 130.50p 728169
12/02/2024 128.00p 132.14p 128.00p 128.00p 17766
09/02/2024 131.00p 131.25p 128.00p 128.50p 53367
08/02/2024 130.50p 130.50p 127.00p 130.00p 992814
07/02/2024 133.00p 133.50p 127.00p 129.50p 2785514
06/02/2024 126.00p 132.00p 126.00p 126.00p 709728
05/02/2024 130.50p 132.00p 127.50p 129.00p 91470
02/02/2024 130.50p 133.00p 129.00p 133.00p 634836
01/02/2024 134.50p 134.50p 127.50p 130.50p 58883
31/01/2024 130.50p 134.50p 127.50p 134.50p 117449
30/01/2024 131.50p 133.20p 129.10p 129.50p 63142
29/01/2024 132.00p 132.00p 125.50p 126.50p 337023
26/01/2024 131.50p 132.00p 126.50p 132.00p 1941643
25/01/2024 131.00p 131.50p 129.50p 131.50p 427238
24/01/2024 130.50p 130.50p 128.43p 130.25p 132801
23/01/2024 130.00p 130.45p 127.00p 128.25p 12643229
22/01/2024 130.00p 130.00p 127.97p 128.00p 91126
19/01/2024 130.00p 130.00p 124.50p 130.00p 161271
18/01/2024 126.00p 129.50p 124.00p 127.50p 277576
17/01/2024 124.00p 126.38p 123.00p 125.50p 128068
16/01/2024 121.00p 128.00p 121.00p 124.00p 1254225
15/01/2024 127.50p 128.50p 121.00p 121.00p 72762
12/01/2024 125.50p 128.00p 121.50p 128.00p 70434
11/01/2024 125.00p 125.78p 121.50p 122.50p 84277
10/01/2024 120.00p 126.00p 119.00p 126.00p 207874
09/01/2024 120.00p 120.00p 118.00p 119.00p 19724
08/01/2024 125.00p 125.00p 118.00p 118.00p 17985
05/01/2024 122.50p 124.00p 118.50p 118.50p 373545
04/01/2024 125.00p 125.00p 120.00p 125.00p 16169
03/01/2024 125.00p 125.00p 120.00p 124.50p 10258
02/01/2024 122.00p 124.50p 119.00p 123.50p 162088
29/12/2023 122.00p 126.00p 121.50p 121.50p 14281
28/12/2023 122.00p 126.00p 121.50p 121.50p 18461
27/12/2023 120.50p 124.15p 120.50p 123.00p 20163
22/12/2023 129.00p 129.00p 120.00p 120.00p 76741
21/12/2023 125.00p 129.00p 125.00p 125.00p 144809
20/12/2023 123.00p 128.00p 121.50p 128.00p 52458
19/12/2023 121.00p 123.50p 117.50p 123.50p 64616
18/12/2023 120.00p 123.00p 119.00p 120.50p 50708
15/12/2023 117.00p 123.00p 114.12p 123.00p 54060
14/12/2023 117.00p 117.00p 112.50p 115.50p 46280
13/12/2023 117.00p 117.50p 112.50p 112.50p 48107
12/12/2023 117.00p 117.00p 113.00p 113.00p 55543
11/12/2023 115.00p 116.50p 112.00p 116.00p 29821
08/12/2023 114.00p 114.50p 108.50p 114.00p 85655
07/12/2023 114.00p 114.50p 112.15p 114.50p 43467
06/12/2023 114.00p 114.00p 111.00p 114.00p 685115
05/12/2023 110.00p 113.50p 110.00p 113.50p 747880
04/12/2023 113.00p 113.00p 110.00p 113.00p 220996
01/12/2023 111.00p 113.00p 108.50p 113.00p 40304
30/11/2023 110.50p 110.50p 109.00p 109.00p 123456
29/11/2023 109.50p 111.00p 109.50p 111.00p 22585
28/11/2023 108.50p 109.61p 108.00p 108.50p 28004
27/11/2023 107.50p 110.00p 107.50p 110.00p 152570
24/11/2023 109.50p 110.00p 105.50p 106.00p 42628
23/11/2023 107.00p 110.05p 107.00p 109.00p 17282
22/11/2023 110.00p 110.00p 106.00p 106.00p 16496
21/11/2023 107.00p 110.00p 104.50p 110.00p 963919
20/11/2023 108.00p 109.00p 104.00p 108.50p 26704
17/11/2023 104.00p 109.00p 104.00p 108.00p 272337
16/11/2023 107.00p 109.00p 105.20p 109.00p 73668
15/11/2023 103.50p 107.00p 103.00p 107.00p 466926
14/11/2023 101.50p 103.00p 100.20p 103.00p 208467
13/11/2023 101.00p 102.50p 99.40p 101.50p 91083
10/11/2023 100.00p 100.00p 99.80p 100.00p 3268
09/11/2023 100.00p 100.00p 100.00p 100.00p 170469
08/11/2023 100.00p 100.50p 98.40p 99.85p 70903
07/11/2023 101.00p 102.39p 100.00p 100.00p 28028
06/11/2023 99.00p 102.50p 97.40p 100.00p 153830
03/11/2023 102.50p 102.50p 99.17p 102.50p 87225
02/11/2023 100.00p 101.00p 99.00p 100.00p 315947
01/11/2023 99.00p 99.20p 99.00p 99.00p 12655
31/10/2023 99.00p 101.51p 99.00p 99.00p 3591
30/10/2023 99.80p 101.00p 99.00p 99.00p 27623
27/10/2023 99.00p 99.98p 99.00p 99.00p 3547
26/10/2023 102.50p 103.00p 97.20p 99.60p 20740
25/10/2023 98.20p 99.56p 97.40p 97.40p 177409
24/10/2023 95.40p 101.00p 95.40p 95.40p 28794
23/10/2023 98.00p 102.50p 98.00p 98.00p 34153
20/10/2023 98.60p 100.43p 98.60p 98.60p 234646
19/10/2023 98.00p 102.52p 98.00p 98.00p 24197
18/10/2023 98.00p 101.17p 98.00p 98.00p 76171
17/10/2023 101.00p 101.98p 98.20p 101.50p 81487
16/10/2023 100.00p 101.50p 98.00p 101.50p 79940
13/10/2023 103.00p 103.25p 99.00p 100.00p 215705
12/10/2023 103.50p 109.50p 103.00p 103.00p 37343
11/10/2023 104.00p 106.00p 103.00p 103.00p 45211
10/10/2023 104.00p 106.03p 103.50p 103.50p 21102
09/10/2023 105.50p 106.50p 103.50p 103.50p 12355
06/10/2023 103.50p 106.74p 101.50p 101.50p 121828
05/10/2023 101.00p 106.00p 101.00p 101.00p 31596
04/10/2023 102.00p 109.50p 102.00p 102.00p 29308
03/10/2023 105.50p 106.60p 104.50p 104.50p 21803
02/10/2023 106.00p 110.00p 105.50p 105.50p 13148
29/09/2023 107.00p 108.50p 104.66p 105.50p 27121
28/09/2023 107.00p 109.50p 103.50p 106.00p 213987
27/09/2023 108.50p 108.50p 105.50p 107.00p 53074
26/09/2023 108.00p 108.50p 107.00p 108.50p 57886
25/09/2023 106.00p 108.50p 106.00p 108.50p 18358
22/09/2023 108.00p 108.00p 106.00p 106.00p 87367
21/09/2023 105.00p 108.44p 105.00p 107.00p 121198
20/09/2023 106.50p 107.89p 106.50p 106.50p 119092
19/09/2023 106.00p 110.00p 106.00p 106.00p 27116
18/09/2023 107.50p 109.50p 106.55p 107.00p 118872
15/09/2023 109.50p 110.00p 105.00p 105.00p 183061
14/09/2023 108.00p 110.00p 107.00p 108.00p 66863
13/09/2023 107.50p 108.00p 106.00p 108.00p 30208
12/09/2023 106.00p 106.98p 103.13p 106.50p 97796
11/09/2023 100.00p 105.50p 100.00p 105.50p 236277
08/09/2023 100.50p 104.35p 100.50p 101.00p 101189
07/09/2023 103.00p 106.50p 100.00p 103.00p 117936
06/09/2023 105.00p 109.50p 97.84p 105.00p 317837
05/09/2023 108.00p 108.56p 106.01p 108.00p 56643
04/09/2023 110.00p 110.00p 105.00p 110.00p 110336
01/09/2023 107.50p 109.00p 107.50p 107.50p 10406
31/08/2023 106.50p 108.75p 105.75p 108.00p 38883
30/08/2023 107.00p 109.00p 105.75p 106.50p 40262
29/08/2023 108.00p 114.50p 105.00p 108.00p 121153
25/08/2023 111.00p 114.50p 105.00p 105.00p 29068
24/08/2023 114.50p 114.50p 109.50p 109.50p 27389
23/08/2023 110.00p 114.50p 107.65p 108.50p 85846
22/08/2023 112.50p 112.50p 108.65p 109.50p 43603
21/08/2023 111.00p 112.02p 108.00p 108.00p 15439
18/08/2023 112.00p 114.50p 111.40p 112.00p 8995
17/08/2023 113.00p 116.50p 109.00p 109.00p 65332
16/08/2023 109.50p 112.44p 109.50p 109.50p 14268
15/08/2023 111.00p 114.36p 109.00p 110.00p 47670
14/08/2023 115.00p 116.50p 112.00p 115.00p 87383
11/08/2023 116.50p 116.50p 112.00p 113.00p 71488
10/08/2023 113.00p 115.00p 113.00p 115.00p 68955
09/08/2023 109.50p 115.00p 109.00p 110.00p 18062
08/08/2023 111.00p 111.25p 109.50p 111.00p 40317
07/08/2023 111.00p 116.50p 109.43p 109.50p 73177
04/08/2023 111.00p 114.13p 111.00p 114.00p 25728
03/08/2023 113.00p 116.50p 110.00p 110.00p 69411
02/08/2023 113.00p 116.50p 113.00p 113.00p 79483
01/08/2023 113.00p 116.50p 111.10p 113.00p 104302
31/07/2023 113.00p 117.00p 112.70p 113.00p 31479
28/07/2023 117.00p 117.00p 115.00p 115.00p 30937
27/07/2023 117.00p 118.75p 113.00p 117.00p 123452
26/07/2023 116.50p 119.50p 116.50p 119.50p 19416
25/07/2023 117.50p 120.00p 117.25p 117.50p 20144
24/07/2023 119.00p 120.00p 116.50p 120.00p 40284
21/07/2023 117.50p 119.50p 116.95p 117.50p 18350
20/07/2023 115.50p 118.50p 114.50p 118.50p 50809
19/07/2023 110.00p 116.71p 110.00p 115.00p 244154
18/07/2023 108.00p 110.00p 108.00p 110.00p 40068
17/07/2023 109.50p 109.50p 105.00p 105.00p 37035
14/07/2023 110.00p 111.00p 105.72p 110.00p 26225
13/07/2023 110.00p 110.00p 109.00p 110.00p 47516
12/07/2023 106.00p 110.50p 106.00p 110.50p 30108
11/07/2023 107.50p 108.21p 105.00p 105.00p 35391
10/07/2023 107.50p 110.50p 107.50p 110.50p 16579
07/07/2023 110.00p 110.30p 108.00p 108.00p 54885
06/07/2023 110.00p 111.00p 109.50p 110.50p 34066
05/07/2023 110.00p 110.50p 108.86p 109.00p 78263
04/07/2023 108.50p 111.50p 106.00p 111.50p 1364015
03/07/2023 106.50p 107.00p 105.00p 106.00p 331295
30/06/2023 107.00p 108.65p 105.50p 105.50p 78342
29/06/2023 109.50p 109.50p 106.70p 107.00p 45700
28/06/2023 105.50p 107.50p 105.50p 107.00p 117862
27/06/2023 106.00p 110.00p 106.00p 106.00p 262178
26/06/2023 107.00p 111.50p 107.00p 109.00p 73993
23/06/2023 111.00p 111.38p 106.50p 108.00p 51224
22/06/2023 112.00p 112.00p 109.00p 112.00p 350510
21/06/2023 114.00p 114.50p 109.66p 112.00p 108920
20/06/2023 114.50p 117.50p 114.50p 114.50p 151398
19/06/2023 114.00p 119.50p 114.00p 114.00p 93037
16/06/2023 113.00p 120.14p 113.00p 113.00p 42871
15/06/2023 116.50p 122.00p 115.50p 116.00p 38548
14/06/2023 119.50p 121.00p 116.50p 120.00p 75000
13/06/2023 116.00p 123.00p 116.00p 120.00p 387243
12/06/2023 121.00p 122.50p 118.85p 121.00p 88359
09/06/2023 120.50p 122.50p 115.50p 122.50p 41891
08/06/2023 119.00p 120.00p 119.00p 119.00p 41574
07/06/2023 119.00p 122.50p 117.95p 119.00p 314856
06/06/2023 119.00p 120.00p 117.43p 119.00p 128241
05/06/2023 121.50p 122.00p 115.50p 119.00p 92994
02/06/2023 126.00p 126.00p 116.00p 121.50p 517116
01/06/2023 120.00p 122.50p 119.78p 122.50p 33454

*Close Price adjusted for both dividends and splits