Market data

Select a section

Harworth Group

(HWG)
Sector: Real Estate Investment & Services
170.50p
5.50p 3.33
Last updated: 16:50:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 166.50p 170.66p 164.00p 170.50p 380,286
16/01/2025 166.50p 171.00p 161.50p 166.00p 189,172
15/01/2025 160.50p 166.75p 160.50p 166.00p 196,582
14/01/2025 166.00p 166.00p 158.00p 160.00p 133,079
13/01/2025 159.00p 162.00p 159.00p 159.00p 141,793
10/01/2025 162.00p 162.00p 156.50p 159.00p 333,248
09/01/2025 158.50p 167.00p 157.00p 162.00p 292,531
08/01/2025 163.50p 165.30p 155.60p 158.50p 387,517
07/01/2025 164.00p 168.50p 160.50p 163.00p 257,747
06/01/2025 173.00p 176.50p 164.50p 164.50p 136,138
03/01/2025 170.50p 172.50p 170.00p 172.50p 80,613
02/01/2025 170.50p 174.00p 170.50p 170.50p 55,664
01/01/2025 170.50p 172.00p 169.55p 170.00p 31,456
31/12/2024 170.50p 172.00p 169.55p 170.00p 31,456
30/12/2024 172.00p 175.00p 167.50p 170.50p 50,243
27/12/2024 176.50p 176.50p 172.00p 172.00p 87,883
26/12/2024 171.00p 177.00p 170.00p 176.50p 65,201
25/12/2024 171.00p 177.00p 170.00p 176.50p 65,201
24/12/2024 171.00p 177.00p 170.00p 176.50p 65,201
23/12/2024 165.00p 171.50p 163.65p 169.00p 95,985
20/12/2024 160.50p 166.50p 157.50p 166.50p 506,471
19/12/2024 164.00p 168.50p 155.00p 160.50p 604,673
18/12/2024 165.50p 166.50p 163.50p 163.50p 150,106
17/12/2024 166.50p 171.50p 165.00p 165.00p 57,826
16/12/2024 166.50p 168.50p 166.00p 166.00p 59,815
13/12/2024 168.50p 171.00p 162.50p 166.50p 97,627
12/12/2024 167.50p 170.00p 165.50p 168.50p 187,842
11/12/2024 170.50p 172.00p 167.00p 167.00p 63,050
10/12/2024 173.00p 174.50p 169.50p 169.50p 91,236
09/12/2024 173.50p 175.38p 170.50p 171.50p 81,760
06/12/2024 172.50p 173.50p 170.50p 173.00p 68,364
05/12/2024 170.50p 176.00p 170.00p 170.00p 194,262
04/12/2024 176.00p 176.00p 170.00p 170.00p 85,390
03/12/2024 171.50p 177.50p 171.20p 176.50p 391,320
02/12/2024 172.00p 175.50p 169.03p 172.00p 94,270
29/11/2024 174.50p 176.00p 169.00p 174.00p 274,142
28/11/2024 172.50p 175.00p 170.34p 175.00p 173,705
27/11/2024 167.50p 172.50p 167.00p 172.50p 54,528
26/11/2024 169.00p 171.25p 168.00p 170.00p 66,127
25/11/2024 168.00p 171.50p 165.50p 170.50p 96,851
22/11/2024 165.00p 170.50p 165.00p 170.00p 84,659
21/11/2024 164.50p 172.50p 164.50p 170.00p 205,952
20/11/2024 167.50p 169.50p 165.00p 165.00p 53,037
19/11/2024 164.50p 168.50p 162.75p 167.50p 263,752
18/11/2024 165.50p 167.50p 163.50p 165.50p 156,207
15/11/2024 168.00p 168.00p 162.20p 166.50p 90,625
14/11/2024 167.50p 168.72p 164.50p 166.50p 222,689
13/11/2024 170.00p 171.00p 168.00p 168.00p 134,763
12/11/2024 170.00p 174.00p 168.50p 171.00p 176,412
11/11/2024 170.00p 174.50p 170.00p 170.00p 134,276
08/11/2024 175.50p 179.00p 170.50p 171.00p 94,281
07/11/2024 177.00p 177.50p 172.50p 172.50p 160,435
06/11/2024 174.50p 175.50p 170.80p 172.50p 165,631
05/11/2024 177.50p 179.00p 171.50p 172.50p 236,181
04/11/2024 176.50p 179.50p 174.00p 176.00p 163,642
01/11/2024 178.50p 180.00p 173.50p 175.00p 154,368
31/10/2024 185.00p 186.50p 177.50p 178.50p 161,280
30/10/2024 180.00p 186.69p 180.00p 183.50p 262,925
29/10/2024 189.50p 189.50p 180.50p 184.50p 139,392
28/10/2024 184.50p 189.50p 183.98p 185.50p 127,611
25/10/2024 179.00p 186.00p 177.00p 186.00p 249,109
24/10/2024 185.00p 185.00p 179.12p 178.00p 193,531
23/10/2024 175.50p 178.50p 175.50p 178.00p 744,676
22/10/2024 178.00p 179.00p 176.50p 176.50p 198,581
21/10/2024 180.00p 180.00p 176.45p 179.00p 133,442
18/10/2024 179.00p 182.00p 178.00p 180.00p 174,356
17/10/2024 180.00p 182.50p 178.22p 179.00p 436,771
16/10/2024 182.00p 186.08p 181.56p 182.50p 274,002
15/10/2024 181.00p 184.46p 180.50p 181.50p 181,481
14/10/2024 185.00p 187.00p 182.00p 182.50p 186,020
11/10/2024 182.50p 185.00p 179.72p 185.00p 112,407
10/10/2024 181.00p 184.50p 179.00p 183.50p 76,581
09/10/2024 180.00p 182.50p 179.00p 182.50p 192,094
08/10/2024 180.00p 182.50p 177.00p 179.50p 219,655
07/10/2024 184.00p 186.00p 180.50p 182.00p 127,682
04/10/2024 186.50p 188.00p 185.00p 186.00p 244,820
03/10/2024 190.00p 190.00p 185.00p 188.00p 203,906
02/10/2024 190.50p 192.50p 187.50p 190.00p 181,387
01/10/2024 193.00p 195.00p 191.50p 193.50p 195,575
30/09/2024 195.00p 195.00p 188.50p 193.00p 441,304
27/09/2024 186.50p 192.50p 184.00p 192.50p 237,952
26/09/2024 183.00p 185.00p 179.13p 185.00p 152,909
25/09/2024 189.50p 190.50p 182.78p 184.00p 221,361
24/09/2024 195.00p 195.00p 190.00p 190.50p 289,836
23/09/2024 190.00p 194.50p 189.50p 194.50p 351,744
20/09/2024 189.00p 194.78p 180.00p 191.00p 1,158,846
19/09/2024 183.00p 189.50p 181.00p 189.50p 356,211
18/09/2024 185.00p 186.50p 182.00p 182.00p 345,369
17/09/2024 189.50p 190.25p 185.50p 187.00p 765,112
16/09/2024 185.00p 192.00p 179.00p 192.00p 4,513,126
13/09/2024 174.50p 181.00p 170.73p 175.00p 422,915
12/09/2024 170.00p 175.00p 167.25p 167.00p 515,361
11/09/2024 167.50p 168.50p 165.50p 168.00p 272,001
10/09/2024 168.00p 168.00p 164.50p 168.00p 26,550
09/09/2024 161.00p 170.00p 161.00p 168.00p 259,433
06/09/2024 166.00p 167.56p 164.00p 166.50p 65,051
05/09/2024 165.00p 166.00p 164.00p 164.00p 33,608
04/09/2024 165.00p 169.50p 164.00p 164.00p 60,938
03/09/2024 164.50p 167.00p 164.50p 165.00p 49,076
02/09/2024 165.00p 166.50p 163.00p 165.00p 113,072
30/08/2024 164.50p 166.00p 164.50p 165.00p 117,532
29/08/2024 167.00p 167.00p 164.00p 164.50p 106,363
28/08/2024 166.50p 167.00p 164.00p 164.00p 286,835
27/08/2024 164.00p 170.00p 159.00p 170.00p 158,338
26/08/2024 161.00p 165.50p 159.00p 164.50p 32,096
23/08/2024 161.00p 165.50p 159.00p 164.50p 32,096
22/08/2024 161.00p 165.50p 159.00p 164.50p 32,096
21/08/2024 162.00p 163.00p 159.00p 160.00p 101,966
20/08/2024 160.00p 162.50p 158.50p 162.00p 72,689
19/08/2024 157.50p 163.50p 156.45p 161.50p 50,230
16/08/2024 163.00p 169.00p 150.00p 158.00p 90,541
15/08/2024 160.50p 164.50p 160.50p 162.00p 79,723
14/08/2024 163.00p 165.00p 160.00p 163.00p 178,736
13/08/2024 163.50p 170.00p 163.50p 170.00p 57,288
12/08/2024 170.00p 170.00p 165.09p 170.00p 44,673
09/08/2024 167.00p 169.50p 164.99p 166.00p 75,624
08/08/2024 166.00p 169.50p 164.00p 164.50p 712,787
07/08/2024 165.50p 167.10p 163.00p 163.00p 75,316
06/08/2024 164.00p 172.50p 163.50p 165.00p 188,327
05/08/2024 165.00p 172.50p 161.98p 163.50p 140,997
02/08/2024 166.00p 169.00p 164.06p 168.00p 212,694
01/08/2024 166.00p 169.50p 164.50p 164.50p 26,897
31/07/2024 165.50p 171.50p 165.00p 166.00p 47,741
30/07/2024 165.00p 174.00p 164.00p 166.00p 80,832
29/07/2024 167.00p 168.00p 165.50p 166.00p 87,121
26/07/2024 165.00p 172.50p 165.00p 165.00p 114,140
25/07/2024 168.00p 168.50p 165.00p 165.00p 109,089
24/07/2024 172.50p 172.50p 167.50p 167.50p 71,112
23/07/2024 171.00p 173.50p 165.00p 168.00p 289,741
22/07/2024 175.50p 175.50p 171.00p 171.00p 76,974
19/07/2024 175.50p 177.50p 169.00p 174.00p 174,547
18/07/2024 175.50p 175.50p 171.00p 173.00p 217,820

Market data

Select a section