Market data

Select a section

Harworth Group

(HWG)
Sector: Real Estate Investment & Services
159.50p
-3.00p -1.85
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 162.50p 167.00p 159.50p 159.50p 177,487
09/10/2025 164.00p 168.00p 162.50p 162.50p 287,017
08/10/2025 164.50p 167.50p 163.50p 164.00p 158,817
07/10/2025 167.00p 168.65p 164.00p 164.00p 172,537
06/10/2025 170.00p 174.00p 166.50p 166.50p 204,358
03/10/2025 171.00p 174.50p 168.50p 168.50p 239,383
02/10/2025 172.00p 174.00p 169.50p 169.50p 256,832
01/10/2025 175.00p 175.00p 170.00p 170.50p 1,309,707
30/09/2025 169.00p 170.00p 168.50p 170.00p 275,900
29/09/2025 169.00p 170.00p 168.00p 169.00p 125,660
26/09/2025 169.00p 170.50p 168.00p 168.00p 165,186
25/09/2025 171.00p 174.50p 169.50p 169.50p 169,073
24/09/2025 175.00p 175.00p 170.50p 171.00p 144,651
23/09/2025 170.00p 174.00p 170.00p 171.50p 180,744
22/09/2025 168.50p 172.50p 168.50p 172.50p 322,540
19/09/2025 173.00p 174.00p 168.00p 168.00p 1,054,279
18/09/2025 171.00p 174.00p 171.00p 172.00p 223,955
17/09/2025 171.50p 172.73p 171.00p 171.00p 114,729
16/09/2025 171.00p 172.67p 170.00p 170.00p 333,587
15/09/2025 170.00p 171.50p 169.50p 170.00p 120,848
12/09/2025 169.00p 170.50p 169.00p 169.50p 193,942
11/09/2025 167.00p 169.50p 167.00p 169.50p 184,017
10/09/2025 169.50p 172.50p 162.50p 167.00p 227,815
09/09/2025 175.00p 175.00p 168.50p 169.50p 125,436
08/09/2025 174.50p 177.50p 173.00p 174.00p 143,606
05/09/2025 174.00p 175.45p 173.00p 174.00p 37,774
04/09/2025 172.00p 175.50p 172.00p 174.00p 209,327
02/09/2025 178.00p 178.00p 173.50p 173.50p 229,204
01/09/2025 172.50p 177.00p 172.50p 175.00p 74,487
29/08/2025 176.00p 177.00p 174.00p 176.00p 1,040,383
28/08/2025 174.50p 178.00p 174.00p 176.00p 31,388
27/08/2025 175.50p 178.00p 171.50p 177.00p 76,596
26/08/2025 173.00p 176.50p 173.00p 175.50p 342,267
25/08/2025 174.00p 177.50p 172.50p 176.00p 122,333
22/08/2025 174.00p 177.50p 172.50p 176.00p 122,333
21/08/2025 175.00p 176.50p 173.00p 175.50p 66,947
20/08/2025 173.50p 176.50p 171.00p 173.50p 129,041
19/08/2025 178.00p 178.00p 174.50p 174.50p 76,245
18/08/2025 180.50p 181.00p 175.50p 178.00p 218,123
15/08/2025 182.50p 183.00p 180.00p 180.00p 98,168
14/08/2025 183.00p 183.00p 181.00p 181.50p 100,850
13/08/2025 182.00p 183.00p 178.00p 181.50p 125,837
12/08/2025 181.00p 183.00p 180.67p 181.00p 146,999
11/08/2025 180.00p 182.50p 178.00p 181.00p 135,896
08/08/2025 188.50p 191.00p 178.00p 182.00p 231,504
07/08/2025 190.00p 190.01p 187.75p 189.50p 249,952
06/08/2025 187.50p 189.50p 187.00p 189.50p 328,210
05/08/2025 186.50p 187.00p 180.00p 186.50p 299,852
04/08/2025 184.00p 187.00p 184.00p 187.00p 1,387,690
01/08/2025 188.50p 190.50p 185.00p 185.00p 499,131
31/07/2025 188.00p 188.50p 185.00p 189.00p 60
30/07/2025 188.00p 189.08p 186.00p 188.50p 109,957
29/07/2025 187.00p 189.50p 186.00p 189.50p 219,875
28/07/2025 185.00p 187.00p 183.00p 187.00p 75,835
25/07/2025 182.50p 186.00p 180.28p 185.00p 95,502
24/07/2025 181.50p 183.00p 180.50p 182.50p 64,047
23/07/2025 183.50p 184.00p 181.00p 182.50p 81,498
22/07/2025 181.00p 183.50p 178.73p 183.50p 114,483
21/07/2025 183.00p 185.50p 179.00p 182.50p 108,421
18/07/2025 183.50p 188.50p 181.47p 185.00p 188,681
17/07/2025 183.50p 190.50p 182.50p 182.50p 150,422
16/07/2025 188.00p 189.50p 184.50p 184.50p 448,433
15/07/2025 188.00p 189.50p 185.50p 188.00p 95,742
14/07/2025 187.50p 188.50p 187.00p 188.00p 83,101
11/07/2025 187.50p 189.50p 186.02p 187.50p 189,054
10/07/2025 190.00p 190.00p 187.00p 187.00p 332,147
09/07/2025 190.00p 190.00p 188.00p 188.00p 206,685
08/07/2025 187.00p 189.00p 187.00p 188.00p 188,482
07/07/2025 187.50p 187.75p 185.00p 187.00p 131,793
04/07/2025 185.00p 187.50p 184.50p 185.00p 128,490
03/07/2025 183.50p 187.00p 183.50p 185.50p 636,976
02/07/2025 186.00p 187.00p 184.00p 184.50p 588,025
01/07/2025 183.00p 186.50p 180.00p 185.50p 333,885
30/06/2025 180.00p 180.00p 178.50p 180.00p 227,764
27/06/2025 177.00p 179.50p 177.00p 179.50p 186,221
26/06/2025 174.00p 176.50p 173.50p 176.50p 118,982
25/06/2025 172.50p 174.50p 171.00p 173.50p 177,076
24/06/2025 177.00p 177.00p 175.00p 175.00p 205,922
23/06/2025 177.00p 177.00p 172.00p 174.50p 1,550,338
20/06/2025 171.00p 173.50p 169.11p 171.50p 1,389,826
19/06/2025 171.50p 172.50p 170.50p 170.50p 72,899
18/06/2025 177.00p 177.00p 170.00p 173.00p 174,094
17/06/2025 175.00p 178.00p 170.00p 171.00p 201,056
16/06/2025 175.00p 178.00p 173.50p 175.50p 150,926
13/06/2025 168.00p 176.00p 168.00p 176.00p 237,755
12/06/2025 170.00p 171.99p 168.50p 170.00p 167,807
11/06/2025 168.00p 172.50p 168.00p 170.50p 249,502
10/06/2025 172.50p 173.00p 166.50p 168.00p 1,422,389
09/06/2025 170.00p 172.50p 170.00p 170.00p 150,813
06/06/2025 171.00p 173.00p 170.00p 170.00p 177,658
05/06/2025 167.00p 173.50p 167.00p 170.00p 236,770
04/06/2025 174.00p 174.00p 167.00p 171.00p 176,276
03/06/2025 174.00p 174.00p 169.00p 169.50p 122,374
02/06/2025 168.00p 171.00p 160.50p 168.50p 1,757,248
30/05/2025 175.00p 175.00p 167.00p 167.00p 225,355
29/05/2025 175.50p 177.50p 174.00p 175.50p 101,597
28/05/2025 173.50p 176.50p 172.40p 176.50p 184,860
27/05/2025 171.50p 177.00p 171.50p 174.00p 155,852
26/05/2025 173.50p 174.50p 171.25p 173.50p 137,647
23/05/2025 173.50p 174.50p 171.25p 173.50p 137,647
22/05/2025 175.00p 178.00p 174.50p 175.00p 85,539
21/05/2025 177.00p 178.73p 174.50p 176.00p 154,348
20/05/2025 175.00p 179.50p 172.50p 179.50p 100,094
19/05/2025 170.00p 174.00p 168.00p 174.00p 223,806
16/05/2025 172.00p 172.50p 169.50p 170.00p 148,819
15/05/2025 170.00p 176.50p 168.41p 172.00p 378,473
14/05/2025 171.00p 176.00p 170.00p 170.00p 156,501
13/05/2025 175.00p 177.00p 170.50p 171.00p 98,693
12/05/2025 177.50p 179.50p 171.50p 173.50p 136,749
09/05/2025 177.00p 177.50p 173.16p 177.50p 93,340
08/05/2025 173.00p 176.00p 171.68p 175.00p 127,437
07/05/2025 170.00p 173.00p 167.35p 173.00p 568,741
06/05/2025 174.50p 176.50p 170.00p 172.00p 132,830
05/05/2025 175.00p 179.50p 171.31p 173.00p 189,964
02/05/2025 175.00p 179.50p 171.31p 173.00p 189,964
01/05/2025 177.50p 179.00p 174.50p 174.50p 119,977
30/04/2025 178.50p 181.00p 175.00p 175.00p 140,360
29/04/2025 179.00p 181.50p 176.50p 177.00p 138,724
28/04/2025 178.00p 184.00p 176.97p 179.00p 463,018
25/04/2025 179.00p 182.50p 178.50p 178.50p 49,928
24/04/2025 181.00p 184.50p 179.00p 179.50p 245,601
23/04/2025 179.50p 186.50p 178.73p 183.50p 279,324
22/04/2025 175.50p 178.50p 174.00p 178.00p 146,567
21/04/2025 174.00p 178.00p 172.50p 174.00p 61,401
18/04/2025 174.00p 178.00p 172.50p 174.00p 61,401
17/04/2025 174.00p 178.00p 172.50p 174.00p 61,401
16/04/2025 179.50p 179.94p 175.50p 175.50p 281,748
15/04/2025 175.50p 178.51p 173.94p 177.00p 172,139
14/04/2025 175.00p 177.00p 170.50p 176.50p 110,740
11/04/2025 171.50p 172.50p 164.50p 172.50p 101,406

Market data

Select a section