Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/12/2009 382.44p 392.16p 380.60p 380.87p 180869
15/12/2009 393.46p 393.46p 380.87p 385.59p 82988
14/12/2009 385.59p 396.61p 384.02p 390.31p 30343
11/12/2009 380.87p 392.16p 377.72p 384.02p 89040
10/12/2009 377.72p 390.31p 377.72p 390.31p 62644
09/12/2009 396.61p 402.19p 377.72p 384.02p 116485
08/12/2009 406.05p 414.64p 390.31p 390.31p 207104
07/12/2009 423.36p 429.73p 396.61p 402.90p 217501
04/12/2009 435.95p 440.67p 424.94p 424.94p 64768
03/12/2009 437.53p 446.97p 431.23p 432.80p 78790
02/12/2009 440.67p 450.12p 433.95p 440.67p 166714
01/12/2009 432.80p 442.25p 428.08p 434.38p 71843
30/11/2009 442.25p 446.52p 424.94p 426.51p 107182
27/11/2009 429.66p 450.12p 424.83p 434.38p 72511
26/11/2009 448.54p 456.03p 428.08p 431.23p 246762
25/11/2009 450.12p 462.71p 442.25p 446.97p 49163
24/11/2009 459.56p 464.28p 442.25p 443.82p 107257
23/11/2009 457.99p 461.90p 448.54p 454.84p 88973
20/11/2009 443.82p 469.00p 443.82p 448.54p 228402
19/11/2009 454.84p 478.33p 446.97p 453.26p 160300
18/11/2009 487.89p 496.83p 456.41p 457.99p 471862
17/11/2009 516.22p 520.40p 434.38p 483.17p 756552
16/11/2009 517.79p 540.10p 509.92p 520.94p 97178
13/11/2009 517.79p 522.51p 508.35p 509.92p 65337
12/11/2009 524.09p 533.53p 511.50p 516.22p 81407
11/11/2009 525.66p 548.43p 519.37p 519.37p 168853
10/11/2009 555.56p 557.14p 522.51p 524.09p 84057
09/11/2009 536.68p 560.28p 536.68p 542.97p 48000
06/11/2009 541.40p 546.12p 528.81p 528.81p 73081
05/11/2009 550.84p 557.14p 530.38p 539.83p 134475
04/11/2009 513.07p 553.99p 506.77p 549.27p 361569
03/11/2009 524.09p 528.81p 497.33p 505.20p 552918
02/11/2009 542.97p 542.97p 522.51p 528.81p 356174
30/10/2009 560.28p 583.89p 535.10p 541.40p 131502
29/10/2009 530.38p 558.71p 530.38p 553.99p 127160
28/10/2009 577.60p 579.17p 525.66p 528.81p 431648
27/10/2009 579.17p 583.89p 566.58p 574.45p 146771
26/10/2009 572.88p 593.34p 560.28p 572.88p 915852
23/10/2009 616.94p 616.94p 593.34p 599.63p 111358
22/10/2009 651.57p 651.57p 591.76p 605.93p 586571
21/10/2009 659.44p 661.01p 642.12p 649.99p 164182
20/10/2009 673.60p 675.17p 648.42p 656.29p 109950
19/10/2009 672.03p 675.17p 661.01p 673.60p 297006
16/10/2009 675.17p 675.17p 656.29p 668.88p 85755
15/10/2009 676.75p 692.49p 668.88p 670.45p 391164
14/10/2009 675.17p 698.78p 675.17p 679.90p 335666
13/10/2009 667.31p 690.91p 667.31p 673.60p 487333
12/10/2009 708.23p 723.96p 670.45p 670.45p 359358
09/10/2009 708.23p 716.09p 686.19p 703.50p 130477
08/10/2009 700.36p 723.96p 683.04p 711.37p 99810
07/10/2009 720.82p 728.69p 692.49p 703.50p 88118
06/10/2009 711.37p 736.55p 711.37p 717.67p 185209
05/10/2009 675.17p 709.80p 675.17p 705.08p 238388
02/10/2009 722.39p 725.54p 648.42p 676.75p 323769
01/10/2009 722.39p 734.98p 711.37p 717.67p 454320
30/09/2009 720.82p 734.98p 712.95p 727.11p 323660
29/09/2009 719.24p 725.54p 711.37p 716.09p 196725
28/09/2009 711.37p 736.55p 705.08p 714.52p 121049
25/09/2009 711.37p 722.39p 698.78p 712.95p 200667
24/09/2009 708.23p 728.69p 692.49p 705.08p 307598
23/09/2009 706.65p 716.09p 698.78p 705.08p 91633
22/09/2009 709.80p 719.24p 700.36p 711.37p 350189
21/09/2009 720.82p 720.82p 681.47p 700.36p 209026

*Close Price adjusted for both dividends and splits