1. Share Prices

  2. Harworth Group (HWG)

 
 

Harworth Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 17, 2018 120.50 121.00 115.50 115.50 176,978
Oct 16, 2018 123.00 124.00 119.00 120.00 601,347
Oct 15, 2018 121.00 123.00 119.80 123.00 77,454
Oct 12, 2018 119.00 121.00 118.50 118.50 50,443
Oct 11, 2018 120.00 120.00 116.00 121.50 479,406
Oct 10, 2018 122.50 124.00 117.13 121.50 186,549
Oct 9, 2018 128.50 128.50 120.45 122.00 277,133
Oct 8, 2018 130.00 130.00 124.30 128.00 288,378
Oct 5, 2018 129.10 130.00 128.75 130.00 149,225
Oct 4, 2018 129.05 129.50 128.50 129.00 90,354
Oct 3, 2018 130.32 131.00 129.05 129.50 326,997
Oct 2, 2018 132.00 132.00 130.00 131.00 375,283
Oct 1, 2018 129.00 132.00 128.74 131.50 67,467
Sep 28, 2018 129.00 132.00 128.74 129.50 197,667
Sep 27, 2018 131.00 131.65 128.50 129.00 9,807,002
Sep 26, 2018 131.00 132.00 131.00 131.00 4,334,089
Sep 25, 2018 131.00 132.00 131.00 131.50 289,995
Sep 24, 2018 132.00 133.00 131.00 131.00 119,060
Sep 21, 2018 131.00 132.50 129.00 132.50 6,686,924
Sep 20, 2018 130.00 131.50 130.00 131.00 960,540
Sep 19, 2018 132.00 132.00 130.00 131.50 725,243
Sep 18, 2018 130.80 133.00 130.00 132.00 1,164,590
Sep 17, 2018 130.00 132.50 129.50 132.00 938,692
Sep 14, 2018 129.80 131.00 128.80 131.00 533,447
Sep 13, 2018 130.90 131.00 129.10 131.00 990,206
Sep 12, 2018 128.10 132.00 128.10 130.50 1,545,705
Sep 11, 2018 129.00 129.48 128.00 128.50 373,736
Sep 10, 2018 129.25 129.50 128.00 129.50 455,021
Sep 7, 2018 128.15 129.90 127.80 129.00 758,233
Sep 6, 2018 127.38 129.00 127.38 129.00 416,328
Sep 5, 2018 127.25 128.45 127.25 128.50 143,157
Sep 4, 2018 127.55 129.00 127.15 128.50 83,301
Sep 3, 2018 128.35 128.35 127.55 128.50 143,913
Aug 31, 2018 128.30 129.49 128.30 128.50 44,901
Aug 30, 2018 128.10 128.25 128.10 128.50 33,210
Aug 29, 2018 129.25 129.25 127.80 128.50 216,095
Aug 28, 2018 127.75 127.75 127.75 128.50 52,700
Aug 27, 2018 130.00 0.00 0.00 128.50 0
Aug 24, 2018 130.00 130.00 127.63 128.50 117,287
Aug 23, 2018 127.75 129.00 127.75 128.50 32,173
Aug 22, 2018 128.75 128.90 127.63 128.50 1,071,773
Aug 21, 2018 128.90 128.90 127.63 128.50 137,839
Aug 20, 2018 127.63 129.00 127.63 128.50 451,841
Aug 17, 2018 129.69 129.69 128.10 128.50 79,718
Aug 16, 2018 128.20 129.90 128.11 128.50 106,158
Aug 15, 2018 129.90 129.90 128.11 128.50 848,577
Aug 14, 2018 128.11 129.90 128.11 128.50 55,105
Aug 13, 2018 127.82 130.00 127.82 128.50 57,168
Aug 10, 2018 128.00 128.00 127.78 127.50 3,740
Aug 9, 2018 127.60 127.90 127.50 127.50 1,399,882
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
18 Oct 2018 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy