Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
15/03/2022 164.00p 165.50p 163.92p 164.50p 587865
14/03/2022 162.00p 165.00p 162.00p 165.00p 95947
11/03/2022 160.00p 164.68p 159.97p 162.50p 149800
10/03/2022 164.50p 164.50p 161.35p 162.50p 51951
09/03/2022 165.00p 166.00p 161.18p 164.00p 186618
08/03/2022 151.00p 161.50p 151.00p 161.50p 276590
07/03/2022 155.50p 160.50p 147.46p 152.50p 620178
04/03/2022 159.00p 164.00p 155.90p 157.50p 494005
03/03/2022 169.50p 174.00p 159.00p 159.00p 143597
02/03/2022 170.00p 175.00p 163.00p 174.50p 150023
01/03/2022 172.00p 176.00p 170.00p 170.00p 44239
28/02/2022 171.50p 174.00p 170.48p 173.50p 28682
25/02/2022 173.00p 180.00p 170.00p 173.00p 114864
24/02/2022 169.00p 175.00p 164.90p 172.00p 186989
23/02/2022 176.00p 177.50p 170.00p 170.00p 79559
22/02/2022 172.50p 176.50p 172.29p 176.50p 479705
21/02/2022 172.50p 175.00p 169.00p 173.50p 167244
18/02/2022 174.00p 174.28p 168.57p 171.50p 284954
17/02/2022 173.50p 175.00p 171.28p 175.00p 91613
16/02/2022 173.50p 175.00p 172.00p 173.50p 78248
15/02/2022 177.00p 177.00p 173.25p 174.00p 66157
14/02/2022 179.00p 180.38p 172.26p 174.50p 638026
11/02/2022 183.00p 183.55p 179.45p 179.50p 327586
10/02/2022 186.00p 186.00p 182.00p 182.00p 52603
09/02/2022 183.50p 185.46p 183.50p 184.50p 56296
08/02/2022 185.50p 185.71p 183.45p 183.50p 75566
07/02/2022 184.50p 189.50p 183.00p 185.00p 770155
04/02/2022 188.00p 189.93p 184.50p 185.00p 271428
03/02/2022 193.00p 193.00p 186.50p 186.50p 146259
02/02/2022 188.00p 191.00p 185.35p 191.00p 2186940
01/02/2022 188.00p 189.18p 185.00p 185.00p 177908
31/01/2022 186.00p 188.69p 185.00p 185.00p 146419
28/01/2022 191.00p 193.30p 187.00p 187.00p 173341
27/01/2022 185.00p 192.00p 184.00p 190.00p 464754
26/01/2022 182.50p 187.00p 180.00p 185.50p 2571766
25/01/2022 182.00p 185.74p 180.50p 181.50p 129763
24/01/2022 185.00p 190.00p 180.00p 184.00p 208978
21/01/2022 186.00p 190.08p 184.66p 187.00p 133480
20/01/2022 189.50p 191.50p 185.76p 190.00p 689338
19/01/2022 186.00p 190.00p 183.00p 183.00p 234340
18/01/2022 188.00p 188.74p 185.50p 186.00p 71634
17/01/2022 186.00p 191.00p 184.64p 186.00p 186164
14/01/2022 185.00p 188.50p 183.00p 185.00p 172282
13/01/2022 183.50p 187.43p 181.00p 184.00p 237604
12/01/2022 181.00p 184.00p 179.74p 184.00p 248764
10/01/2022 180.00p 180.00p 178.00p 180.00p 83082
07/01/2022 180.00p 181.00p 179.15p 181.00p 191579
06/01/2022 179.00p 180.50p 178.16p 179.00p 94094
05/01/2022 180.00p 181.50p 178.60p 179.50p 37342
04/01/2022 180.00p 180.50p 178.50p 178.50p 83132
31/12/2021 180.00p 180.18p 178.83p 180.00p 17652
30/12/2021 180.00p 181.50p 177.90p 180.00p 91006
29/12/2021 178.50p 181.50p 178.50p 179.50p 43127
24/12/2021 178.00p 180.00p 178.00p 178.00p 5559
23/12/2021 180.00p 180.50p 178.19p 178.50p 148583
22/12/2021 180.50p 180.50p 171.90p 180.00p 239668
21/12/2021 180.00p 180.00p 177.50p 180.00p 232546
20/12/2021 175.50p 180.00p 175.50p 180.00p 55377
17/12/2021 177.50p 181.00p 172.21p 179.50p 259338
16/12/2021 176.00p 178.50p 175.00p 177.50p 128725
15/12/2021 178.00p 179.50p 173.50p 175.00p 531803
14/12/2021 176.00p 178.00p 173.00p 178.00p 101373
13/12/2021 174.50p 179.50p 174.00p 174.00p 35672
10/12/2021 180.00p 180.00p 173.00p 173.00p 46563
09/12/2021 172.00p 178.20p 172.00p 177.00p 70311
08/12/2021 180.00p 180.00p 175.00p 177.00p 168135
07/12/2021 175.50p 178.00p 171.51p 177.00p 145078
06/12/2021 175.00p 176.00p 173.00p 175.00p 175103
03/12/2021 173.00p 173.00p 171.50p 172.50p 134619
02/12/2021 172.50p 173.00p 170.90p 172.00p 140444
01/12/2021 173.00p 175.42p 172.00p 173.00p 130318
30/11/2021 172.00p 178.00p 172.00p 175.00p 66237
29/11/2021 174.50p 174.50p 171.00p 173.00p 155799
26/11/2021 174.00p 176.00p 170.00p 176.00p 246477
25/11/2021 176.00p 177.00p 174.70p 177.00p 131300
24/11/2021 177.00p 179.00p 175.00p 175.00p 95775
23/11/2021 178.50p 179.50p 176.00p 176.00p 337089
22/11/2021 179.00p 179.52p 175.34p 176.00p 307240
19/11/2021 178.50p 182.00p 177.48p 180.50p 270062
18/11/2021 179.50p 180.00p 173.10p 179.50p 137685
17/11/2021 179.50p 180.00p 177.25p 180.00p 182304
16/11/2021 178.00p 180.50p 177.50p 180.50p 160811
15/11/2021 180.00p 180.00p 175.50p 178.00p 22174
12/11/2021 176.50p 179.00p 174.75p 176.50p 56794
11/11/2021 177.00p 180.00p 175.50p 179.00p 60141
10/11/2021 178.50p 180.00p 175.99p 180.00p 639503
09/11/2021 175.00p 178.50p 172.36p 177.00p 218641
08/11/2021 178.00p 178.74p 173.00p 173.00p 495773
05/11/2021 178.00p 178.50p 176.46p 177.00p 942663
04/11/2021 176.00p 180.00p 173.78p 174.50p 4409607
03/11/2021 172.50p 177.00p 172.50p 173.50p 82303
02/11/2021 174.50p 176.00p 172.08p 175.00p 76899
01/11/2021 170.00p 175.00p 169.03p 175.00p 402322
29/10/2021 170.00p 172.50p 165.58p 169.50p 30221
28/10/2021 170.00p 171.61p 169.00p 170.00p 92755
27/10/2021 171.00p 171.50p 169.50p 170.00p 57351
26/10/2021 169.00p 172.00p 168.88p 170.00p 461496
25/10/2021 169.00p 170.02p 164.20p 170.00p 210197
22/10/2021 170.00p 170.00p 167.10p 170.00p 24862
21/10/2021 167.00p 170.00p 165.75p 170.00p 153548
20/10/2021 163.00p 167.50p 163.00p 166.00p 181319
19/10/2021 166.50p 170.00p 164.50p 169.50p 99994
18/10/2021 169.50p 171.00p 168.63p 171.00p 82168
15/10/2021 174.00p 174.87p 168.50p 170.50p 102790
14/10/2021 176.00p 178.30p 168.50p 173.50p 172523
13/10/2021 176.00p 178.70p 172.00p 175.00p 42384
12/10/2021 175.00p 177.90p 175.00p 176.00p 41296
11/10/2021 175.00p 178.50p 171.70p 176.00p 108096
08/10/2021 176.00p 179.50p 173.50p 176.00p 44520
07/10/2021 178.50p 178.70p 170.70p 176.00p 55649
06/10/2021 180.00p 182.00p 174.50p 174.50p 75500
05/10/2021 178.00p 181.50p 173.80p 176.00p 91577
04/10/2021 178.50p 180.00p 172.48p 174.00p 206034
01/10/2021 175.00p 178.36p 171.39p 174.00p 137119
30/09/2021 173.00p 175.00p 170.00p 175.00p 154870
29/09/2021 174.50p 184.00p 170.00p 170.00p 160937
28/09/2021 179.50p 182.01p 173.00p 173.50p 244556
27/09/2021 184.00p 184.50p 173.50p 173.50p 241305
24/09/2021 179.50p 185.00p 175.00p 175.00p 220309
23/09/2021 181.00p 181.00p 176.00p 176.00p 742352
22/09/2021 180.00p 183.00p 177.50p 183.00p 1375705
21/09/2021 180.50p 184.50p 174.73p 178.00p 1371741
20/09/2021 176.00p 182.00p 174.00p 177.00p 533719
17/09/2021 162.00p 174.00p 162.00p 174.00p 5993185
16/09/2021 162.00p 163.50p 159.50p 162.00p 950684
15/09/2021 161.50p 164.10p 159.97p 160.00p 666839
14/09/2021 164.00p 164.50p 155.00p 160.00p 181827
13/09/2021 160.00p 162.78p 157.83p 160.00p 45080
10/09/2021 163.50p 163.50p 156.50p 160.00p 96504
09/09/2021 155.00p 165.58p 154.00p 160.00p 83590
08/09/2021 157.00p 162.95p 157.00p 159.50p 28920
07/09/2021 154.00p 161.38p 153.50p 156.00p 92173
06/09/2021 153.50p 164.50p 151.50p 151.50p 155642
03/09/2021 159.50p 160.15p 154.00p 154.00p 44256
02/09/2021 155.50p 163.92p 155.50p 158.00p 32236
01/09/2021 160.50p 160.50p 158.00p 158.00p 34023
31/08/2021 156.00p 162.02p 154.50p 154.50p 211248
27/08/2021 153.00p 163.00p 156.50p 156.50p 2321
26/08/2021 153.00p 162.50p 151.00p 156.00p 38598
25/08/2021 156.00p 160.00p 156.00p 158.50p 69574
24/08/2021 155.00p 158.50p 152.50p 158.50p 19851
23/08/2021 156.50p 160.98p 156.50p 158.00p 44046
20/08/2021 159.50p 160.14p 156.00p 156.50p 72110
19/08/2021 159.00p 159.50p 152.50p 157.00p 43190
18/08/2021 158.50p 160.00p 151.48p 160.00p 62524
17/08/2021 157.50p 158.50p 156.38p 158.50p 54059
16/08/2021 162.00p 162.00p 151.92p 154.50p 166755
13/08/2021 160.00p 158.00p 152.18p 157.50p 12833
12/08/2021 160.00p 160.00p 147.50p 160.00p 28593
11/08/2021 155.50p 162.00p 149.92p 160.00p 60312
10/08/2021 154.50p 157.08p 153.00p 156.00p 38233
09/08/2021 160.00p 160.00p 150.50p 150.50p 97613
06/08/2021 160.00p 160.00p 152.00p 160.00p 50391
05/08/2021 155.50p 160.00p 153.27p 158.50p 27639
04/08/2021 154.50p 159.00p 153.40p 157.00p 24454
03/08/2021 159.50p 159.50p 152.00p 157.00p 25137
02/08/2021 161.00p 161.00p 152.50p 154.75p 117605
30/07/2021 156.00p 161.00p 147.50p 157.00p 64060
29/07/2021 149.00p 155.56p 149.00p 149.00p 18121
28/07/2021 155.00p 156.00p 151.25p 152.50p 20391
27/07/2021 160.00p 160.00p 151.60p 152.50p 148056
26/07/2021 153.00p 162.63p 152.50p 158.50p 575311
23/07/2021 151.50p 167.00p 151.00p 159.50p 179281
22/07/2021 147.00p 148.60p 145.00p 146.50p 237922
21/07/2021 149.50p 149.50p 145.79p 146.75p 5157
20/07/2021 149.50p 149.50p 143.00p 147.50p 24373
19/07/2021 147.50p 148.95p 144.70p 146.50p 100329
16/07/2021 145.00p 147.00p 144.09p 147.00p 54016
15/07/2021 144.00p 147.50p 143.90p 147.50p 72141
14/07/2021 145.00p 147.00p 140.18p 147.00p 94577
13/07/2021 139.00p 145.50p 139.00p 139.00p 545
12/07/2021 143.50p 143.50p 137.00p 143.50p 2263670
09/07/2021 140.00p 142.89p 137.00p 140.50p 159960
08/07/2021 145.00p 145.00p 140.00p 140.00p 31913
07/07/2021 143.00p 145.50p 141.50p 143.50p 47683
06/07/2021 145.00p 145.42p 143.00p 143.00p 11091
05/07/2021 145.00p 146.49p 144.50p 144.50p 23166
02/07/2021 148.00p 149.62p 145.00p 145.00p 24025
01/07/2021 150.50p 150.50p 147.16p 148.50p 29014
30/06/2021 150.00p 150.00p 146.50p 150.00p 59368
29/06/2021 147.50p 151.00p 145.50p 149.50p 73797
28/06/2021 149.00p 151.00p 145.50p 148.50p 24460
25/06/2021 150.00p 150.50p 145.50p 150.00p 34203
24/06/2021 147.50p 149.84p 146.00p 147.00p 42791
23/06/2021 147.50p 149.50p 143.00p 143.00p 66007
22/06/2021 142.00p 151.46p 142.00p 150.00p 129397
21/06/2021 145.00p 145.00p 141.94p 142.00p 50505
18/06/2021 146.00p 146.00p 141.00p 141.00p 47703
17/06/2021 144.00p 147.00p 142.00p 142.00p 84542
16/06/2021 144.00p 147.00p 141.00p 145.50p 35606
15/06/2021 142.00p 146.50p 138.95p 146.50p 50099
14/06/2021 140.50p 143.56p 140.00p 140.50p 106826
11/06/2021 141.00p 146.00p 141.00p 141.00p 263178
10/06/2021 146.50p 147.00p 140.00p 142.00p 114197
09/06/2021 142.00p 145.00p 140.00p 142.00p 622536
08/06/2021 142.50p 144.50p 142.00p 142.00p 27809
07/06/2021 144.00p 145.00p 142.00p 142.50p 45829
04/06/2021 142.00p 148.00p 142.00p 143.50p 25964
03/06/2021 144.00p 145.00p 141.50p 141.50p 64844
02/06/2021 147.00p 145.50p 143.59p 145.50p 168666

*Close Price adjusted for both dividends and splits