Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
03/03/2010 311.62p 314.77p 305.32p 308.47p 36356
02/03/2010 311.62p 314.77p 306.90p 308.47p 197323
01/03/2010 313.19p 324.21p 303.75p 310.05p 141667
26/02/2010 311.62p 324.21p 302.18p 306.90p 89936
25/02/2010 313.19p 324.76p 303.62p 305.32p 82337
24/02/2010 319.49p 325.78p 308.47p 319.49p 45116
23/02/2010 330.51p 335.23p 314.77p 314.77p 106482
22/02/2010 335.23p 335.23p 328.93p 330.51p 64813
19/02/2010 328.93p 330.51p 317.15p 327.36p 126536
18/02/2010 325.78p 333.65p 324.21p 325.78p 59607
17/02/2010 327.36p 330.57p 319.49p 330.51p 131637
16/02/2010 330.51p 339.95p 326.57p 328.93p 94277
15/02/2010 327.36p 335.23p 327.36p 330.51p 55596
12/02/2010 344.67p 346.24p 324.21p 327.36p 214351
11/02/2010 350.97p 357.26p 336.80p 339.95p 295428
10/02/2010 361.98p 367.02p 338.37p 343.10p 170207
09/02/2010 360.41p 365.13p 349.39p 352.54p 143302
08/02/2010 358.83p 374.20p 346.24p 355.69p 177597
05/02/2010 366.70p 371.42p 350.97p 371.42p 114561
04/02/2010 388.74p 391.88p 366.70p 373.00p 107670
03/02/2010 396.61p 409.20p 385.59p 390.31p 114884
02/02/2010 377.72p 390.31p 371.90p 390.31p 293272
01/02/2010 384.02p 390.25p 368.28p 377.72p 133468
29/01/2010 402.90p 402.90p 374.57p 387.16p 510899
28/01/2010 415.49p 427.19p 412.34p 415.49p 177611
27/01/2010 443.82p 443.82p 402.90p 402.90p 124786
26/01/2010 440.67p 453.26p 437.53p 439.10p 78351
25/01/2010 428.08p 448.54p 428.08p 443.82p 31273
22/01/2010 454.84p 454.84p 428.13p 431.23p 124328
21/01/2010 473.72p 481.59p 453.26p 453.26p 61313
20/01/2010 487.89p 495.76p 473.72p 475.30p 68844
19/01/2010 487.89p 496.95p 480.02p 483.17p 83055
18/01/2010 489.46p 502.05p 481.59p 502.05p 66939
15/01/2010 498.91p 498.91p 481.59p 487.89p 42825
14/01/2010 495.76p 503.38p 480.26p 494.18p 55073
13/01/2010 489.46p 491.04p 483.36p 487.89p 82459
12/01/2010 517.79p 517.95p 487.89p 487.89p 113604
11/01/2010 522.51p 524.27p 511.50p 513.07p 99542
08/01/2010 503.63p 516.88p 498.91p 514.64p 595833
07/01/2010 500.48p 502.05p 478.45p 497.33p 238588
06/01/2010 481.59p 502.05p 465.85p 502.05p 923376
05/01/2010 509.92p 530.31p 466.17p 487.89p 198845
04/01/2010 470.58p 505.69p 470.58p 498.91p 237788
31/12/2009 435.95p 480.02p 435.95p 469.00p 137625
30/12/2009 434.38p 446.97p 429.66p 446.97p 348368
29/12/2009 398.18p 432.80p 395.03p 432.80p 378379
24/12/2009 384.02p 402.90p 384.02p 402.90p 34078
23/12/2009 371.42p 382.44p 371.42p 380.87p 57185
22/12/2009 371.42p 382.44p 368.28p 377.72p 124364
21/12/2009 374.57p 380.21p 349.39p 373.00p 120473
18/12/2009 374.57p 379.29p 366.07p 376.15p 64375
17/12/2009 388.74p 390.31p 376.15p 379.29p 234262
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