1. Share Prices

  2. Harworth Group PLC (HWG)

129.50p+0.50 (+0.39%)19 Apr 2024, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Harworth Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 18, 2024130.50p130.50p126.50p129.00p52,564
Apr 17, 2024130.50p130.50p129.50p129.50p568,920
Apr 16, 2024131.50p134.50p131.00p131.00p50,189
Apr 15, 2024130.50p133.00p130.50p131.00p62,429
Apr 12, 2024130.00p132.50p130.00p130.50p101,911
Apr 11, 2024132.50p132.50p130.52p132.50p64,735
Apr 10, 2024131.00p132.50p125.00p132.00p189,709
Apr 9, 2024130.50p132.50p130.50p130.50p142,925
Apr 8, 2024132.00p133.00p130.50p130.50p321,388
Apr 5, 2024133.00p134.00p130.50p132.00p232,677
Apr 4, 2024133.50p134.00p133.50p134.00p243,607
Apr 3, 2024137.50p137.50p131.00p135.00p55,366
Apr 2, 2024135.00p138.50p135.00p137.00p124,524
Mar 28, 2024136.50p138.50p135.10p138.50p528,183
Mar 27, 2024138.50p138.50p135.79p136.00p63,892
Mar 26, 2024134.00p139.00p134.00p139.00p60,571
Mar 25, 2024136.50p138.50p132.50p132.50p172,860
Mar 22, 2024137.50p139.00p133.78p134.00p84,613
Mar 21, 2024137.50p138.67p136.00p136.00p57,371
Mar 20, 2024135.50p138.50p131.50p136.00p164,953
Mar 19, 2024134.50p138.50p132.00p138.50p144,488
Mar 18, 2024130.00p142.28p128.50p134.50p32,618,922
Mar 15, 2024135.50p135.50p128.50p135.50p57,647
Mar 14, 2024128.00p132.00p128.00p128.00p111,665
Mar 13, 2024128.50p132.00p125.50p129.00p39,951
Mar 12, 2024129.00p132.00p128.50p128.50p100,827
Mar 11, 2024129.00p129.50p128.00p128.50p23,301
Mar 8, 2024129.00p130.43p129.00p129.00p26,869
Mar 7, 2024128.00p131.00p127.96p131.00p68,916
Mar 6, 2024131.00p132.50p128.00p129.50p125,205
Mar 5, 2024129.00p131.50p128.00p131.50p15,091
Mar 4, 2024132.00p132.00p129.50p129.50p34,692
Mar 1, 2024130.00p132.00p129.00p129.00p139,682
Feb 29, 2024130.50p131.40p129.00p129.50p38,903
Feb 28, 2024129.00p130.50p125.50p130.00p1,518,853
Feb 27, 2024130.00p132.00p126.50p126.50p23,986
Feb 26, 2024129.00p131.25p129.00p130.00p4,387,752
Feb 23, 2024128.50p131.90p128.50p129.50p36,005
Feb 22, 2024130.00p131.50p128.00p128.50p25,299
Feb 21, 2024127.50p131.10p127.50p129.50p53,942
Feb 20, 2024128.00p131.50p127.00p130.00p135,201
Feb 19, 2024128.00p130.63p128.00p128.00p2,030
Feb 16, 2024128.50p130.40p128.50p129.00p173,069
Feb 15, 2024129.50p131.90p129.00p129.00p214,985
Feb 14, 2024130.00p131.00p129.00p130.00p254,546
Feb 13, 2024130.50p130.58p129.00p130.50p728,169
Feb 12, 2024128.00p132.14p128.00p128.00p17,766
Feb 9, 2024131.00p131.25p128.00p128.50p53,367
Feb 8, 2024130.50p130.50p127.00p130.00p992,814
Feb 7, 2024133.00p133.50p127.00p129.50p2,785,514
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10