Harworth Group (HWG) Share Price

Real Estate Sector

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

Date Open High Low Close* Volume
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
03/09/2019 126.50p 128.72p 126.00p 126.00p 6135
02/09/2019 127.00p 129.50p 126.00p 126.00p 32511
30/08/2019 131.00p 131.00p 127.56p 128.00p 35
29/08/2019 132.50p 132.50p 127.00p 127.00p 1646
28/08/2019 129.00p 134.00p 128.00p 128.00p 23961
27/08/2019 135.00p 135.00p 128.86p 135.00p 4252
23/08/2019 133.00p 136.50p 130.74p 135.00p 80992
22/08/2019 133.50p 133.50p 130.00p 131.00p 24827
21/08/2019 130.50p 133.00p 130.00p 132.00p 31771
20/08/2019 130.00p 137.00p 128.72p 131.00p 162376
19/08/2019 129.50p 132.50p 129.26p 130.00p 20575
16/08/2019 129.00p 132.00p 127.50p 128.00p 135188
15/08/2019 129.00p 130.00p 127.75p 130.00p 40615
14/08/2019 129.00p 130.00p 128.00p 130.00p 18500
13/08/2019 134.50p 134.50p 129.00p 129.00p 27474
12/08/2019 130.00p 130.25p 127.50p 129.50p 79840
09/08/2019 130.50p 134.50p 130.00p 134.50p 2230
08/08/2019 128.00p 134.50p 128.00p 133.00p 128550
07/08/2019 135.00p 135.00p 128.00p 133.00p 43380
06/08/2019 134.50p 135.00p 130.51p 135.00p 9997
05/08/2019 132.00p 135.00p 130.73p 132.00p 22176
02/08/2019 132.00p 132.00p 130.00p 130.00p 162247
01/08/2019 134.00p 134.00p 130.00p 132.00p 18956
31/07/2019 133.00p 133.00p 130.63p 132.50p 19921
30/07/2019 134.00p 134.00p 131.00p 134.00p 265508
29/07/2019 135.00p 135.00p 132.29p 134.00p 46131
26/07/2019 135.00p 135.00p 131.50p 135.00p 39623
25/07/2019 134.50p 134.50p 130.25p 131.25p 125490
24/07/2019 130.00p 132.79p 130.00p 130.00p 8314406
23/07/2019 134.50p 134.50p 129.25p 131.00p 1040209
22/07/2019 130.50p 133.50p 129.00p 129.00p 98287
19/07/2019 130.00p 131.50p 130.00p 130.00p 26043
18/07/2019 133.50p 133.50p 130.00p 130.00p 17770
17/07/2019 130.00p 132.23p 129.00p 132.00p 24326
16/07/2019 132.00p 133.50p 130.00p 130.00p 23022
15/07/2019 130.00p 131.30p 127.00p 130.00p 68963
12/07/2019 130.00p 131.30p 129.41p 130.00p 11517
11/07/2019 130.00p 131.50p 129.50p 131.50p 30556
10/07/2019 131.50p 131.50p 128.50p 131.50p 28069
09/07/2019 128.50p 131.50p 128.50p 130.50p 22248
08/07/2019 128.00p 130.00p 128.00p 130.00p 38436
05/07/2019 125.00p 130.00p 125.00p 130.00p 19200
04/07/2019 125.50p 127.50p 125.50p 127.00p 322946
03/07/2019 123.00p 125.00p 123.00p 125.00p 26736
02/07/2019 123.55p 125.05p 123.50p 123.50p 44895
01/07/2019 125.00p 125.00p 122.50p 122.50p 14944
28/06/2019 121.50p 125.00p 121.00p 121.00p 16792
27/06/2019 123.00p 125.50p 122.00p 123.00p 31222
26/06/2019 123.00p 125.59p 122.50p 123.00p 306366
25/06/2019 123.00p 127.00p 123.00p 127.00p 28954
24/06/2019 123.00p 125.00p 123.00p 123.00p 39120
21/06/2019 124.50p 124.50p 122.00p 122.50p 233238
20/06/2019 121.50p 123.72p 121.50p 121.75p 19672
19/06/2019 122.50p 124.00p 121.50p 124.00p 16093
18/06/2019 123.00p 124.50p 121.87p 122.50p 217095
17/06/2019 125.00p 125.00p 121.00p 121.50p 90130
14/06/2019 123.00p 123.23p 122.38p 123.00p 20222
13/06/2019 123.00p 125.00p 123.00p 125.00p 7202
12/06/2019 124.00p 125.20p 123.00p 125.00p 42004
11/06/2019 125.00p 128.10p 123.00p 126.00p 15874
10/06/2019 124.00p 129.50p 123.50p 126.00p 27469
07/06/2019 123.50p 129.01p 123.50p 125.50p 35129
06/06/2019 125.00p 130.00p 124.22p 130.00p 8675
05/06/2019 125.50p 127.50p 123.18p 123.50p 41110
04/06/2019 127.50p 128.80p 125.72p 128.00p 17677
03/06/2019 128.50p 133.00p 127.00p 127.00p 21362
31/05/2019 135.00p 135.00p 125.50p 125.50p 42921
30/05/2019 128.50p 133.30p 128.00p 128.00p 14046
29/05/2019 128.50p 133.78p 128.00p 129.50p 3553
28/05/2019 128.00p 133.30p 128.00p 128.00p 26759
24/05/2019 133.00p 133.00p 129.00p 133.00p 16456
23/05/2019 133.00p 133.00p 130.00p 131.00p 37360
22/05/2019 130.50p 134.50p 130.50p 131.25p 40335
21/05/2019 134.50p 134.50p 130.98p 133.25p 22466
20/05/2019 134.50p 134.50p 130.98p 131.00p 1802
17/05/2019 130.50p 133.00p 130.00p 133.00p 65357
16/05/2019 129.00p 131.00p 129.00p 129.75p 43991
15/05/2019 126.00p 131.30p 126.00p 129.00p 22728
14/05/2019 130.00p 133.50p 126.50p 129.75p 533556
13/05/2019 129.50p 133.00p 125.50p 131.00p 85725
10/05/2019 130.50p 133.46p 128.00p 129.00p 40667
09/05/2019 131.00p 132.00p 130.90p 132.00p 14266
08/05/2019 134.50p 134.50p 130.00p 132.50p 20534
07/05/2019 130.50p 132.50p 130.50p 131.25p 12369
03/05/2019 130.50p 137.00p 130.50p 133.50p 29074
02/05/2019 130.50p 135.00p 130.50p 132.50p 16100
01/05/2019 136.50p 136.50p 134.25p 134.25p 36907
30/04/2019 130.50p 136.50p 130.50p 136.50p 51244
29/04/2019 130.50p 134.00p 130.50p 132.00p 8415
26/04/2019 130.50p 131.50p 130.00p 130.00p 177
25/04/2019 130.00p 136.00p 130.00p 135.50p 9873
24/04/2019 134.00p 134.47p 132.03p 134.00p 30433
23/04/2019 136.00p 136.00p 131.00p 131.00p 161483
18/04/2019 130.00p 136.00p 130.00p 132.00p 72816
17/04/2019 133.00p 133.00p 130.00p 133.00p 18784
16/04/2019 135.00p 136.50p 131.00p 136.00p 20177
15/04/2019 135.00p 135.00p 130.50p 135.00p 94409
12/04/2019 135.00p 135.00p 128.10p 131.00p 7770
11/04/2019 131.00p 132.00p 130.00p 130.75p 48561
10/04/2019 131.00p 131.00p 129.00p 130.00p 53108
09/04/2019 129.00p 131.63p 129.00p 130.00p 80736
08/04/2019 132.00p 132.00p 129.00p 130.00p 109113
05/04/2019 128.00p 131.50p 128.00p 130.00p 25322
04/04/2019 130.00p 132.00p 128.60p 130.00p 90582
03/04/2019 129.00p 134.00p 129.00p 134.00p 38180
02/04/2019 130.00p 132.00p 130.00p 130.00p 74249
01/04/2019 127.50p 131.50p 127.00p 130.00p 91138
29/03/2019 132.00p 132.00p 129.00p 130.00p 67072
28/03/2019 131.50p 132.00p 129.50p 132.00p 17842
27/03/2019 128.00p 130.75p 128.00p 128.00p 13074
26/03/2019 130.50p 133.00p 130.00p 130.00p 42120
25/03/2019 129.00p 133.26p 129.00p 132.00p 82765
22/03/2019 130.00p 130.00p 127.73p 130.00p 342959
21/03/2019 127.00p 129.00p 124.00p 128.00p 141206
20/03/2019 125.00p 128.24p 125.00p 127.50p 33890
19/03/2019 125.00p 130.00p 125.00p 125.00p 21761
18/03/2019 128.00p 132.50p 127.14p 127.50p 21726
15/03/2019 131.00p 131.00p 129.45p 130.00p 326716
14/03/2019 123.50p 132.00p 123.50p 132.00p 29216
13/03/2019 125.00p 130.00p 124.00p 130.00p 106353
12/03/2019 128.00p 130.00p 124.00p 125.00p 85916
11/03/2019 124.00p 128.00p 122.46p 128.00p 58534
08/03/2019 120.00p 124.51p 120.00p 121.50p 15321
07/03/2019 122.50p 123.85p 122.50p 122.75p 13140
06/03/2019 122.00p 123.35p 122.00p 122.00p 69555
05/03/2019 122.50p 125.00p 121.10p 125.00p 156843
04/03/2019 116.00p 122.00p 116.00p 120.00p 140197
01/03/2019 117.25p 117.50p 116.75p 116.75p 62506
28/02/2019 116.00p 117.00p 116.00p 116.00p 6997
27/02/2019 117.20p 117.20p 117.00p 117.00p 13213
26/02/2019 118.00p 118.00p 117.10p 117.25p 11734
25/02/2019 117.50p 118.00p 117.50p 117.50p 19668
22/02/2019 118.00p 118.00p 116.75p 116.75p 14383
21/02/2019 117.50p 119.00p 116.51p 117.25p 37973
20/02/2019 120.00p 120.00p 117.50p 119.00p 88767
19/02/2019 120.00p 120.00p 117.96p 120.00p 21804
18/02/2019 118.50p 120.00p 115.05p 118.50p 35878
15/02/2019 115.00p 120.00p 115.00p 118.50p 70625
14/02/2019 119.00p 120.00p 117.50p 119.75p 24686
13/02/2019 117.00p 120.00p 117.00p 118.00p 15685
12/02/2019 118.40p 120.00p 118.40p 120.00p 2287
11/02/2019 118.00p 120.00p 117.50p 120.00p 7040
08/02/2019 118.00p 119.90p 116.00p 119.00p 85505
07/02/2019 119.00p 120.00p 118.10p 119.25p 19518
06/02/2019 120.00p 120.00p 118.00p 118.00p 25983
05/02/2019 118.25p 119.75p 118.25p 119.75p 7000
04/02/2019 119.00p 119.00p 117.80p 119.00p 15209
01/02/2019 119.50p 119.50p 117.50p 117.50p 12784
31/01/2019 121.00p 121.00p 116.50p 116.50p 21179
30/01/2019 119.00p 121.50p 118.50p 118.50p 18688
29/01/2019 122.00p 122.00p 119.14p 120.75p 22576
28/01/2019 118.00p 119.90p 118.00p 118.00p 19050
25/01/2019 121.00p 121.00p 118.90p 119.75p 143825
24/01/2019 119.00p 119.50p 118.60p 119.50p 7107
23/01/2019 119.00p 119.00p 118.10p 119.00p 27896
22/01/2019 117.75p 118.88p 117.75p 118.75p 24790
21/01/2019 120.00p 120.00p 116.90p 118.00p 32393

*Close Price adjusted for both dividends and splits