Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
16/06/2020 104.00p 107.50p 103.00p 106.00p 146006
15/06/2020 107.50p 107.50p 102.50p 103.00p 72608
12/06/2020 105.00p 107.10p 102.50p 105.00p 120916
11/06/2020 106.00p 108.50p 101.50p 104.00p 403786
10/06/2020 106.50p 106.50p 102.00p 106.50p 410906
09/06/2020 104.00p 110.00p 103.06p 108.50p 897393
08/06/2020 97.20p 103.30p 97.00p 101.75p 280987
05/06/2020 99.80p 100.00p 95.53p 100.00p 312618
04/06/2020 99.00p 99.60p 93.80p 99.60p 506210
03/06/2020 95.20p 96.00p 92.00p 94.60p 22556940
02/06/2020 93.00p 93.75p 91.20p 92.10p 236194
01/06/2020 95.20p 95.20p 90.43p 91.40p 125795
29/05/2020 93.80p 94.00p 89.90p 94.00p 74799
28/05/2020 90.20p 95.20p 90.00p 91.50p 27024
27/05/2020 90.00p 95.40p 90.00p 93.00p 32034
26/05/2020 92.20p 94.77p 91.12p 92.70p 62429
25/05/2020 92.40p 95.02p 90.00p 90.40p 68695
22/05/2020 92.40p 95.02p 90.00p 90.40p 68695
21/05/2020 90.60p 93.40p 90.00p 90.00p 91471
20/05/2020 97.00p 97.00p 90.00p 90.00p 52558
19/05/2020 92.00p 98.00p 92.00p 95.00p 24049
18/05/2020 97.80p 95.00p 93.43p 95.00p 19601
15/05/2020 97.80p 98.00p 93.00p 98.00p 145710
14/05/2020 92.80p 94.60p 92.20p 93.30p 395364
13/05/2020 95.80p 97.20p 92.00p 95.00p 322692
12/05/2020 93.00p 97.07p 92.00p 92.00p 73370
11/05/2020 94.20p 97.80p 94.20p 95.00p 911660
08/05/2020 96.80p 96.80p 94.00p 96.60p 49816
07/05/2020 96.80p 96.80p 94.00p 96.60p 49816
06/05/2020 94.00p 96.00p 91.85p 95.40p 80032
05/05/2020 94.20p 95.00p 93.00p 93.80p 176993
04/05/2020 96.00p 97.20p 93.00p 93.40p 98729
01/05/2020 96.00p 97.00p 93.00p 97.00p 31651
30/04/2020 96.00p 98.60p 93.00p 96.60p 200087
29/04/2020 97.00p 97.00p 92.06p 96.60p 169492
28/04/2020 97.00p 97.00p 92.14p 95.00p 221333
27/04/2020 96.00p 96.00p 92.80p 96.00p 185378
24/04/2020 98.80p 98.80p 93.70p 95.00p 72070
23/04/2020 98.40p 99.00p 91.00p 91.00p 152967
22/04/2020 98.20p 98.40p 94.06p 98.40p 13883
21/04/2020 96.00p 98.20p 93.16p 95.30p 58313
20/04/2020 91.40p 98.20p 88.20p 98.20p 301267
17/04/2020 90.00p 91.40p 85.20p 88.00p 134774
16/04/2020 88.80p 91.40p 88.00p 89.80p 79642
15/04/2020 92.00p 94.76p 88.40p 88.40p 56361
14/04/2020 94.20p 98.23p 92.00p 92.00p 401076
09/04/2020 97.00p 99.80p 93.60p 96.00p 186280
08/04/2020 100.50p 100.50p 94.50p 100.00p 122192
07/04/2020 95.80p 101.50p 94.80p 94.80p 161857
06/04/2020 102.00p 106.00p 95.20p 95.20p 103201
03/04/2020 101.00p 104.80p 98.00p 103.00p 53823
02/04/2020 101.50p 106.50p 100.00p 100.00p 23312
01/04/2020 102.00p 106.50p 102.00p 104.00p 39873
31/03/2020 102.00p 110.00p 101.60p 104.00p 303212
30/03/2020 100.00p 103.00p 100.00p 103.00p 39123
27/03/2020 102.00p 102.19p 100.50p 100.50p 236312
26/03/2020 103.50p 107.94p 98.00p 103.00p 144062
25/03/2020 104.50p 110.00p 104.00p 105.00p 588756
24/03/2020 97.00p 109.50p 96.94p 103.00p 45036
23/03/2020 93.00p 96.80p 83.66p 95.00p 236074
20/03/2020 97.00p 101.00p 95.00p 101.00p 142418
19/03/2020 98.60p 99.00p 93.84p 99.00p 26816
18/03/2020 89.80p 99.00p 89.80p 93.00p 153513
17/03/2020 112.00p 114.19p 90.00p 90.20p 170609
16/03/2020 120.50p 124.11p 106.00p 112.00p 239550
13/03/2020 122.00p 129.50p 120.16p 129.00p 910271
12/03/2020 128.50p 129.54p 120.00p 120.00p 92439
11/03/2020 129.00p 134.00p 128.00p 134.00p 3893912
10/03/2020 131.50p 135.50p 128.54p 130.00p 68604
09/03/2020 125.50p 131.00p 122.77p 128.00p 151346
06/03/2020 134.50p 134.50p 130.00p 130.00p 59419
05/03/2020 139.00p 139.00p 132.00p 135.50p 32086
04/03/2020 130.00p 138.50p 128.08p 138.50p 65268
03/03/2020 129.50p 131.00p 126.55p 130.00p 59646
02/03/2020 130.00p 130.00p 124.00p 130.00p 73051
28/02/2020 133.00p 133.67p 124.32p 124.50p 231610
27/02/2020 139.50p 143.00p 135.00p 135.00p 54228
26/02/2020 144.00p 144.45p 132.02p 143.00p 162289
25/02/2020 145.00p 146.50p 143.88p 146.50p 19686
24/02/2020 145.00p 146.00p 143.38p 145.50p 82518
21/02/2020 147.50p 149.68p 146.50p 147.50p 48336
20/02/2020 147.00p 149.79p 146.50p 147.50p 32390
19/02/2020 146.00p 148.93p 146.00p 147.50p 36049
18/02/2020 147.50p 149.50p 145.50p 147.50p 31963
17/02/2020 148.00p 150.00p 146.50p 147.50p 66251
14/02/2020 148.00p 148.00p 146.50p 146.75p 125666
13/02/2020 146.50p 148.50p 145.50p 147.50p 1206921
12/02/2020 152.00p 152.00p 145.00p 145.00p 1078608
11/02/2020 148.50p 149.00p 145.00p 145.00p 113096
10/02/2020 145.50p 149.75p 145.00p 148.00p 51927
07/02/2020 147.50p 150.00p 145.00p 146.00p 72742
06/02/2020 151.00p 151.00p 147.00p 147.00p 25801
05/02/2020 153.00p 153.50p 147.00p 151.00p 100525
04/02/2020 150.00p 153.50p 149.50p 153.50p 416625
03/02/2020 153.50p 153.50p 147.50p 149.00p 140909
31/01/2020 152.00p 153.76p 149.00p 150.00p 168634
30/01/2020 150.00p 154.00p 147.00p 149.50p 447023
29/01/2020 147.50p 151.00p 145.56p 150.00p 152473
28/01/2020 149.00p 149.00p 146.80p 147.00p 45014
27/01/2020 150.50p 151.70p 144.83p 148.00p 145801
24/01/2020 148.50p 150.02p 148.00p 149.50p 388327
23/01/2020 151.00p 151.00p 148.00p 149.50p 128912
22/01/2020 150.50p 150.50p 148.50p 150.00p 206227
21/01/2020 156.00p 156.00p 149.00p 149.00p 803714
20/01/2020 156.50p 160.22p 155.00p 156.00p 1338895
17/01/2020 153.00p 154.50p 151.00p 153.50p 139473
16/01/2020 154.00p 155.00p 150.50p 154.00p 134528
15/01/2020 151.50p 154.00p 150.00p 154.00p 916513
14/01/2020 150.00p 152.00p 149.50p 152.00p 142590
13/01/2020 148.50p 152.00p 148.50p 152.00p 313802
10/01/2020 147.00p 149.50p 145.56p 148.50p 116972
09/01/2020 144.50p 147.50p 142.00p 145.00p 117930
08/01/2020 141.00p 144.50p 141.00p 142.00p 267553
07/01/2020 144.00p 144.35p 140.63p 141.50p 4025430
06/01/2020 140.00p 144.95p 139.00p 139.00p 31962
03/01/2020 140.50p 144.50p 140.50p 140.50p 34010
02/01/2020 142.00p 143.00p 141.50p 143.00p 433270
31/12/2019 141.50p 143.00p 140.73p 141.00p 31026
30/12/2019 140.50p 144.32p 140.50p 141.75p 123887
27/12/2019 141.50p 144.08p 138.50p 140.00p 39036
24/12/2019 140.00p 141.50p 139.00p 141.50p 45238
23/12/2019 145.00p 145.00p 138.00p 138.00p 55659
20/12/2019 138.00p 141.00p 138.00p 140.00p 103579
19/12/2019 142.00p 142.00p 138.00p 140.00p 1327670
18/12/2019 138.50p 141.77p 137.50p 139.00p 128214
17/12/2019 135.00p 139.50p 135.00p 137.50p 1128908
16/12/2019 126.00p 135.50p 126.00p 135.50p 4229093
13/12/2019 125.00p 128.30p 124.50p 126.50p 1323144
12/12/2019 122.00p 122.00p 119.03p 119.50p 96366
11/12/2019 123.00p 123.50p 118.50p 122.00p 71904
10/12/2019 120.50p 123.00p 119.00p 119.00p 44945
09/12/2019 123.50p 123.50p 120.00p 120.00p 140777
06/12/2019 124.00p 125.00p 121.00p 121.00p 3256953
05/12/2019 124.00p 125.00p 120.50p 120.50p 40734
04/12/2019 122.50p 124.00p 122.00p 124.00p 51809
03/12/2019 120.50p 123.50p 120.00p 122.50p 35285
02/12/2019 123.00p 123.00p 119.85p 122.00p 96401
29/11/2019 121.50p 120.50p 119.85p 120.50p 501
28/11/2019 121.50p 123.00p 119.61p 121.50p 7273
27/11/2019 121.50p 121.50p 120.32p 121.00p 27879
26/11/2019 119.50p 120.00p 117.60p 118.00p 21103
25/11/2019 117.00p 120.00p 116.00p 120.00p 26190
22/11/2019 116.50p 121.72p 116.50p 118.00p 29769
21/11/2019 119.00p 119.15p 118.00p 119.00p 8436
20/11/2019 120.00p 120.00p 115.88p 119.00p 157091
19/11/2019 120.50p 123.00p 120.45p 120.50p 10815
18/11/2019 120.50p 123.00p 120.50p 120.50p 1420549
15/11/2019 121.00p 124.50p 120.00p 120.00p 25474
14/11/2019 125.00p 125.00p 121.48p 123.00p 2730
13/11/2019 122.00p 125.00p 118.50p 121.00p 35805
12/11/2019 125.00p 125.00p 122.00p 122.00p 39514
11/11/2019 122.00p 125.00p 122.00p 125.00p 13854
08/11/2019 122.00p 125.00p 122.00p 122.00p 5144
07/11/2019 122.00p 124.00p 122.00p 123.50p 1909
06/11/2019 122.00p 124.00p 122.00p 122.00p 7978
05/11/2019 122.00p 125.00p 122.00p 122.00p 9136
04/11/2019 125.00p 125.00p 124.00p 125.00p 253182
01/11/2019 125.00p 125.00p 124.00p 124.50p 38709
31/10/2019 124.50p 125.00p 123.50p 123.50p 14977
30/10/2019 125.00p 125.00p 122.00p 122.00p 12808
29/10/2019 124.50p 125.00p 123.50p 125.00p 18743
28/10/2019 123.50p 125.00p 123.31p 124.00p 20717
25/10/2019 124.00p 124.40p 122.50p 122.50p 35974
24/10/2019 123.50p 124.50p 123.00p 123.00p 7423
23/10/2019 124.00p 124.50p 122.50p 122.50p 34691
22/10/2019 124.00p 125.00p 124.00p 124.25p 13425
21/10/2019 124.10p 124.40p 124.10p 124.25p 3684
18/10/2019 124.50p 125.00p 124.00p 125.00p 11246
17/10/2019 123.00p 128.00p 123.00p 125.00p 134723
16/10/2019 123.00p 125.00p 123.00p 125.00p 10906
15/10/2019 123.00p 123.60p 120.00p 123.00p 47283
14/10/2019 123.00p 125.00p 121.07p 125.00p 37159
11/10/2019 122.00p 125.00p 121.00p 122.00p 79980
10/10/2019 120.00p 123.00p 119.53p 123.00p 26617
09/10/2019 121.00p 123.00p 120.00p 121.00p 58285
08/10/2019 120.50p 122.00p 120.50p 120.50p 12595
07/10/2019 121.00p 123.00p 119.50p 121.25p 81193
04/10/2019 122.00p 124.50p 121.03p 122.00p 391939
03/10/2019 121.00p 122.50p 121.00p 122.00p 48005080
02/10/2019 120.00p 121.36p 120.00p 120.00p 7302
01/10/2019 122.00p 123.25p 120.00p 120.00p 553904
30/09/2019 122.00p 124.00p 121.15p 122.50p 1563976
27/09/2019 126.00p 126.00p 120.50p 124.00p 45417
26/09/2019 121.50p 124.50p 121.50p 122.00p 17860
25/09/2019 122.00p 123.44p 121.00p 121.00p 17102
24/09/2019 124.50p 124.50p 122.50p 123.00p 570724
23/09/2019 124.50p 126.25p 123.00p 123.00p 23178
20/09/2019 125.00p 128.57p 124.00p 125.50p 37348
19/09/2019 124.50p 126.50p 124.00p 124.00p 87015
18/09/2019 130.00p 130.00p 124.00p 125.00p 38038
17/09/2019 130.00p 130.00p 126.00p 130.00p 11422
16/09/2019 129.50p 130.00p 125.00p 129.00p 31967
13/09/2019 129.50p 129.50p 125.63p 129.50p 10095
12/09/2019 124.50p 128.36p 124.50p 125.25p 8934
11/09/2019 126.00p 128.73p 124.00p 126.50p 17471
10/09/2019 126.00p 129.50p 125.50p 129.00p 141595
09/09/2019 129.00p 132.50p 126.00p 126.00p 21354
06/09/2019 128.50p 133.00p 127.50p 133.00p 19548
05/09/2019 126.00p 132.50p 126.00p 132.00p 42736
04/09/2019 126.00p 129.50p 126.00p 126.00p 7729

*Close Price adjusted for both dividends and splits