162.50p+4.00 (+2.52%)24 May 2022, 18:12
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Harworth Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 23, 2022161.00p161.00p155.50p158.50p42,884
May 20, 2022155.00p158.50p154.36p158.50p186,858
May 19, 2022153.00p157.49p153.00p154.50p85,168
May 18, 2022154.00p159.50p149.50p153.50p58,274
May 17, 2022157.50p160.37p154.00p154.00p69,824
May 16, 2022158.00p159.87p156.08p158.00p30,300
May 13, 2022155.00p157.84p152.58p155.50p143,946
May 12, 2022159.00p159.00p155.00p155.00p55,222
May 11, 2022154.50p159.50p154.50p156.50p161,169
May 10, 2022156.00p157.50p153.00p154.00p64,259
May 9, 2022157.50p159.00p153.50p155.00p206,368
May 6, 2022160.50p161.85p158.00p161.50p81,633
May 5, 2022165.00p166.00p158.00p158.00p59,252
May 4, 2022164.50p165.45p164.00p165.00p230,342
May 3, 2022165.50p168.00p162.00p165.00p243,878
Apr 29, 2022163.00p168.00p163.00p168.00p86,533
Apr 28, 2022166.00p167.34p160.00p160.00p88,426
Apr 27, 2022165.50p166.50p165.00p166.50p153,324
Apr 26, 2022165.00p166.50p164.50p165.50p125,007
Apr 25, 2022163.00p168.10p163.00p165.50p126,441
Apr 22, 2022169.00p169.00p165.00p165.00p64,969
Apr 21, 2022161.50p170.00p161.50p170.00p63,401
Apr 20, 2022162.50p166.00p161.00p161.50p239,111
Apr 19, 2022164.50p165.88p161.64p162.00p607,754
Apr 14, 2022166.00p168.85p162.50p162.50p358,625
Apr 13, 2022170.00p170.00p167.00p169.00p392,114
Apr 12, 2022173.00p173.50p167.00p167.00p123,475
Apr 11, 2022172.00p175.50p172.00p174.00p335,444
Apr 8, 2022174.00p174.00p169.92p172.50p61,931
Apr 7, 2022174.00p174.00p170.50p170.50p64,331
Apr 6, 2022173.00p176.50p171.50p174.50p97,117
Apr 5, 2022175.00p176.50p172.50p173.50p113,696
Apr 4, 2022178.00p180.00p172.69p175.00p104,676
Apr 1, 2022175.00p179.00p174.00p178.00p95,937
Mar 31, 2022185.00p186.50p175.50p178.00p157,336
Mar 30, 2022187.00p187.07p182.50p183.00p134,747
Mar 29, 2022180.00p189.00p180.00p184.50p375,921
Mar 28, 2022180.00p185.50p177.20p185.00p336,274
Mar 25, 2022177.00p180.00p172.50p179.50p140,617
Mar 24, 2022170.00p174.50p170.00p174.00p175,392
Mar 23, 2022170.00p174.00p170.00p170.50p124,199
Mar 22, 2022176.00p178.00p171.79p175.00p169,529
Mar 21, 2022170.00p175.50p170.00p171.50p114,599
Mar 18, 2022165.00p175.50p165.00p168.50p77,076
Mar 17, 2022166.00p173.90p166.00p167.50p125,737
Mar 16, 2022164.50p173.00p163.00p173.00p364,269
Mar 15, 2022164.00p165.50p163.92p164.50p594,173
Mar 14, 2022162.00p165.00p162.00p165.00p104,397
Mar 11, 2022160.00p164.68p159.97p162.50p150,810
Mar 10, 2022164.50p164.50p161.35p162.50p51,951
Showing 1 to 50 of 253