Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
28/05/2021 145.00p 146.50p 142.34p 145.00p 159461
27/05/2021 145.00p 146.50p 143.65p 145.00p 224562
26/05/2021 147.00p 147.00p 143.50p 145.00p 56763
25/05/2021 146.50p 149.00p 142.51p 147.50p 69485
24/05/2021 143.00p 147.00p 141.90p 145.00p 39601
21/05/2021 146.00p 146.50p 143.00p 143.00p 37258
20/05/2021 142.50p 147.00p 142.50p 143.50p 148054
19/05/2021 141.00p 147.00p 140.47p 144.00p 94367
18/05/2021 140.50p 144.00p 140.50p 143.50p 73435
17/05/2021 141.00p 144.00p 138.87p 142.75p 129796
14/05/2021 137.50p 144.00p 135.50p 141.00p 140253
13/05/2021 132.50p 137.00p 132.50p 140.00p 129285
12/05/2021 135.50p 137.00p 134.50p 137.00p 41996
11/05/2021 134.00p 137.09p 131.43p 134.00p 397448
10/05/2021 132.00p 139.00p 130.96p 135.00p 271630
07/05/2021 128.00p 133.00p 127.44p 131.50p 1853658
06/05/2021 127.00p 130.00p 126.00p 128.00p 76573
05/05/2021 131.00p 131.00p 126.50p 126.50p 57552
04/05/2021 129.00p 129.00p 125.50p 128.00p 27813
30/04/2021 127.50p 128.00p 126.53p 128.00p 37826
29/04/2021 126.50p 127.50p 125.74p 126.50p 33617
28/04/2021 127.00p 127.31p 126.00p 126.50p 57862
27/04/2021 126.00p 126.71p 126.00p 126.00p 26873
26/04/2021 128.00p 128.00p 125.00p 128.00p 13778
23/04/2021 126.00p 127.50p 124.00p 127.50p 29586
22/04/2021 127.50p 128.00p 125.54p 128.00p 31610
21/04/2021 128.50p 128.50p 126.00p 126.50p 93011
20/04/2021 128.50p 129.44p 125.74p 128.00p 60436
19/04/2021 128.50p 129.13p 127.24p 128.50p 63857
16/04/2021 128.00p 129.13p 125.50p 128.00p 56085
15/04/2021 124.00p 128.00p 124.00p 128.00p 47215
14/04/2021 128.50p 129.27p 125.00p 127.50p 96428
13/04/2021 127.50p 128.50p 125.00p 128.50p 161120
12/04/2021 128.50p 128.99p 126.92p 127.00p 40907
09/04/2021 128.50p 128.50p 125.96p 128.00p 340887
08/04/2021 126.50p 128.50p 126.00p 128.50p 110515
07/04/2021 128.50p 128.65p 127.00p 127.00p 61255
06/04/2021 128.00p 128.51p 126.98p 127.50p 27764
01/04/2021 127.00p 128.90p 125.50p 126.00p 32167
31/03/2021 132.00p 132.00p 126.50p 127.50p 51645
30/03/2021 129.50p 129.50p 127.00p 127.00p 77987
29/03/2021 129.00p 131.50p 127.50p 128.50p 84610
26/03/2021 130.50p 130.50p 127.36p 129.00p 51927
25/03/2021 129.50p 131.00p 125.50p 127.50p 2042559
24/03/2021 130.00p 132.00p 129.50p 129.50p 588816
23/03/2021 131.50p 132.18p 129.00p 130.00p 1485819
22/03/2021 128.00p 131.50p 126.97p 131.00p 1998423
19/03/2021 125.00p 131.00p 125.00p 131.00p 1056172
18/03/2021 127.00p 129.00p 121.93p 129.00p 665766
17/03/2021 123.00p 125.00p 121.10p 125.00p 43526
16/03/2021 127.00p 128.00p 121.50p 122.00p 353115
15/03/2021 130.00p 130.00p 124.53p 127.00p 263393
12/03/2021 122.00p 130.00p 122.00p 125.00p 118344
11/03/2021 121.50p 128.50p 121.50p 128.50p 129554
10/03/2021 129.50p 129.50p 122.00p 124.50p 205918
09/03/2021 129.00p 129.00p 122.26p 123.50p 166363
08/03/2021 124.00p 129.00p 118.76p 129.00p 320187
05/03/2021 121.00p 124.50p 115.50p 123.50p 188834
04/03/2021 119.00p 119.50p 117.00p 118.50p 126524
03/03/2021 120.00p 120.00p 118.00p 118.50p 33835
02/03/2021 118.00p 119.50p 117.13p 119.00p 83403
01/03/2021 117.00p 121.00p 113.69p 118.50p 93367
26/02/2021 117.00p 118.36p 115.50p 117.00p 9673
25/02/2021 119.50p 119.75p 116.36p 119.50p 115007
24/02/2021 117.00p 118.50p 115.45p 118.00p 51397
23/02/2021 115.50p 119.00p 115.50p 116.00p 35885
22/02/2021 114.00p 119.50p 113.00p 116.50p 112967
19/02/2021 113.50p 116.10p 113.50p 113.50p 33163
18/02/2021 115.00p 117.00p 115.00p 117.00p 19445
17/02/2021 113.50p 118.00p 113.03p 115.00p 48787
16/02/2021 113.00p 116.00p 112.54p 114.50p 39025
15/02/2021 119.50p 119.50p 113.33p 119.00p 34747
12/02/2021 119.00p 119.50p 114.50p 114.50p 25968
11/02/2021 116.00p 120.00p 112.50p 116.00p 28460
10/02/2021 114.50p 117.00p 114.50p 117.00p 8156
09/02/2021 113.00p 117.00p 113.00p 114.75p 32694
08/02/2021 119.50p 119.50p 113.00p 113.00p 28198
05/02/2021 118.50p 118.54p 115.00p 118.00p 98259
04/02/2021 120.00p 120.00p 116.50p 119.00p 46902
03/02/2021 117.50p 119.50p 112.50p 112.50p 97886
02/02/2021 117.50p 118.98p 116.50p 116.50p 41039
01/02/2021 122.50p 122.50p 115.45p 116.00p 83148
29/01/2021 119.50p 119.50p 117.50p 117.50p 137662
28/01/2021 121.00p 122.00p 118.00p 119.25p 203428
27/01/2021 117.50p 122.00p 117.50p 121.50p 2437213
26/01/2021 108.00p 121.90p 108.00p 121.00p 562843
25/01/2021 107.50p 107.50p 105.49p 107.50p 73081
22/01/2021 107.00p 107.50p 105.00p 106.50p 29347
21/01/2021 107.00p 107.00p 105.28p 107.00p 34470
20/01/2021 107.50p 108.30p 105.27p 107.50p 3144004
19/01/2021 107.50p 107.50p 105.13p 107.00p 69971
18/01/2021 107.50p 107.50p 105.13p 106.50p 11321
15/01/2021 107.00p 108.50p 104.98p 107.50p 91771
14/01/2021 104.50p 106.66p 104.50p 104.50p 24275
13/01/2021 105.50p 106.50p 103.78p 106.50p 247165
12/01/2021 104.50p 105.39p 101.57p 105.00p 135830
11/01/2021 102.50p 105.88p 101.00p 101.00p 26222
08/01/2021 107.00p 107.00p 102.00p 104.00p 143418
07/01/2021 102.00p 104.40p 101.22p 102.00p 69912
06/01/2021 102.50p 104.60p 100.00p 102.50p 93298
05/01/2021 101.50p 104.61p 101.50p 101.50p 17023
04/01/2021 104.50p 108.00p 101.50p 102.50p 114541
31/12/2020 106.00p 107.10p 102.00p 105.00p 28115
30/12/2020 106.50p 108.00p 103.00p 108.00p 35030
29/12/2020 104.50p 109.50p 101.50p 102.50p 196294
28/12/2020 102.00p 104.50p 101.45p 104.50p 146600
24/12/2020 102.00p 104.50p 101.45p 104.50p 146600
23/12/2020 104.50p 104.50p 99.37p 104.50p 111059
22/12/2020 100.00p 102.83p 99.79p 101.50p 81504
21/12/2020 104.50p 104.50p 97.00p 97.00p 165904
18/12/2020 104.00p 104.00p 99.00p 100.00p 114215
17/12/2020 98.80p 103.00p 98.21p 100.50p 341740
16/12/2020 98.00p 99.79p 98.00p 99.00p 90031
15/12/2020 100.00p 100.00p 98.00p 98.00p 75492
14/12/2020 100.00p 100.00p 98.05p 100.00p 63142
11/12/2020 100.00p 100.36p 98.00p 100.00p 117236
10/12/2020 102.00p 103.14p 98.93p 100.00p 220130
09/12/2020 104.00p 105.00p 100.50p 100.50p 299115
08/12/2020 104.00p 105.00p 103.00p 103.00p 29839
07/12/2020 105.00p 107.50p 103.00p 103.00p 64864
04/12/2020 108.00p 108.00p 104.16p 105.00p 93224
03/12/2020 104.50p 106.50p 104.00p 105.00p 62376
02/12/2020 104.50p 105.61p 102.50p 102.50p 69158
01/12/2020 105.00p 106.00p 102.00p 106.00p 60493
30/11/2020 106.50p 107.10p 104.00p 104.00p 79776
27/11/2020 105.50p 106.24p 103.50p 104.50p 74961
26/11/2020 106.50p 107.00p 104.91p 105.00p 110896
25/11/2020 106.00p 108.50p 104.00p 105.00p 75783
24/11/2020 104.50p 104.50p 103.41p 104.50p 34868
23/11/2020 105.00p 105.26p 102.50p 104.50p 91575
20/11/2020 105.50p 105.50p 101.50p 105.00p 36416
19/11/2020 103.50p 104.79p 101.50p 101.50p 122781
18/11/2020 106.00p 106.00p 102.22p 103.50p 61733
17/11/2020 104.50p 105.50p 102.00p 105.00p 74950
16/11/2020 104.50p 104.50p 100.00p 101.50p 156629
13/11/2020 101.50p 104.50p 100.50p 104.50p 80533
12/11/2020 100.50p 102.50p 100.00p 102.50p 149255
10/11/2020 97.00p 98.60p 96.20p 96.60p 703983
09/11/2020 96.40p 99.60p 92.80p 97.60p 293053
06/11/2020 95.20p 96.40p 92.80p 96.40p 119392
05/11/2020 95.40p 95.40p 88.00p 95.40p 58317
04/11/2020 92.00p 95.00p 92.00p 92.00p 70610
03/11/2020 90.80p 94.40p 90.00p 90.00p 86881
02/11/2020 94.60p 94.60p 86.40p 86.80p 148911
30/10/2020 90.20p 92.55p 90.00p 90.80p 10810
29/10/2020 91.80p 93.80p 88.00p 92.40p 90143
28/10/2020 90.00p 93.00p 90.00p 91.40p 111232
27/10/2020 90.20p 95.81p 90.20p 92.00p 85076
26/10/2020 97.60p 97.60p 91.42p 92.00p 326759
23/10/2020 91.20p 94.00p 90.68p 94.00p 3242183
22/10/2020 93.00p 94.87p 92.05p 94.20p 43705
21/10/2020 94.80p 94.80p 90.99p 94.00p 51907
20/10/2020 94.00p 94.00p 92.00p 92.00p 17848
19/10/2020 94.00p 94.00p 91.39p 93.80p 64393
16/10/2020 90.20p 95.42p 90.20p 93.40p 38415
15/10/2020 97.60p 97.60p 90.00p 92.00p 130022
14/10/2020 94.00p 94.00p 93.01p 93.80p 191103
13/10/2020 95.00p 95.00p 93.80p 94.00p 542805
12/10/2020 93.60p 95.00p 92.00p 94.00p 441026
09/10/2020 94.80p 95.20p 93.20p 93.20p 1601044
08/10/2020 90.80p 96.60p 88.76p 96.60p 30365818
07/10/2020 90.00p 90.00p 88.60p 89.40p 223044
06/10/2020 92.20p 92.88p 88.60p 89.00p 524090
05/10/2020 91.00p 92.80p 90.57p 92.80p 60222
02/10/2020 90.40p 91.40p 88.00p 88.00p 54147
01/10/2020 91.00p 91.90p 88.00p 90.80p 156089
30/09/2020 90.20p 90.83p 88.00p 88.00p 2363
29/09/2020 91.00p 91.75p 90.11p 90.80p 19235
28/09/2020 92.20p 92.35p 91.00p 91.00p 9872
25/09/2020 90.00p 91.00p 89.00p 91.00p 55285
24/09/2020 92.00p 92.00p 89.37p 92.00p 34795
23/09/2020 89.40p 90.60p 88.40p 89.20p 32934
22/09/2020 91.40p 91.40p 89.00p 89.00p 59680
21/09/2020 91.40p 93.00p 88.40p 88.40p 173027
18/09/2020 93.00p 93.46p 88.00p 88.00p 249952
17/09/2020 95.00p 95.00p 91.86p 95.00p 55268
16/09/2020 91.20p 94.00p 90.12p 94.00p 487813
15/09/2020 90.80p 91.15p 88.47p 89.60p 168818
14/09/2020 92.00p 93.39p 88.60p 91.60p 187650
11/09/2020 93.80p 98.00p 89.00p 89.00p 128560
10/09/2020 97.40p 101.50p 94.16p 95.00p 198143
09/09/2020 94.60p 98.50p 94.60p 94.60p 24034
08/09/2020 98.00p 98.47p 96.00p 96.00p 36817
07/09/2020 96.00p 99.00p 96.00p 96.00p 38424
04/09/2020 100.50p 100.50p 96.00p 96.00p 44871
03/09/2020 99.60p 100.40p 97.00p 97.00p 54454
02/09/2020 101.50p 101.50p 98.06p 100.50p 10301
01/09/2020 98.20p 101.50p 98.20p 98.60p 332101
31/08/2020 98.20p 102.00p 98.20p 101.50p 41591
28/08/2020 98.20p 102.00p 98.20p 101.50p 41591
27/08/2020 98.00p 102.00p 97.20p 97.20p 48253
26/08/2020 97.00p 103.00p 96.50p 100.00p 137922
25/08/2020 100.50p 102.45p 94.20p 94.20p 99484
24/08/2020 100.50p 101.55p 99.65p 99.75p 171260
21/08/2020 100.00p 102.62p 100.00p 100.00p 41189
20/08/2020 101.50p 104.04p 100.15p 102.50p 46248
19/08/2020 103.00p 106.57p 100.00p 100.00p 19728
18/08/2020 107.00p 107.00p 102.83p 104.75p 32391
17/08/2020 104.50p 104.55p 102.40p 102.50p 129602
14/08/2020 105.50p 105.50p 102.10p 105.50p 18159

*Close Price adjusted for both dividends and splits