Harworth Group Historic Prices

 
     
Date Open High Low Close Volume
Mar 22, 2019 130.00 130.00 127.73 130.00 1,112,959
Mar 21, 2019 126.50 129.00 124.00 128.00 663,105
Mar 20, 2019 125.00 128.24 125.00 127.50 33,890
Mar 19, 2019 125.00 130.00 125.00 125.00 21,761
Mar 18, 2019 128.00 132.50 127.14 127.50 21,726
Mar 15, 2019 131.00 131.00 129.45 130.00 440,742
Mar 14, 2019 123.50 132.00 123.50 132.00 29,216
Mar 13, 2019 124.00 130.00 124.00 130.00 106,353
Mar 12, 2019 125.00 130.00 124.00 125.00 135,826
Mar 11, 2019 123.02 128.00 122.46 128.00 3,655,734
Mar 8, 2019 122.74 124.51 120.00 121.50 206,182
Mar 7, 2019 122.50 123.85 122.50 122.75 13,140
Mar 6, 2019 122.53 123.35 122.00 122.00 69,555
Mar 5, 2019 123.00 125.00 121.10 125.00 184,008
Mar 4, 2019 117.20 122.00 116.00 120.00 161,861
Mar 1, 2019 117.25 117.50 116.75 116.75 62,506
Feb 28, 2019 116.00 117.00 116.00 116.00 6,997
Feb 27, 2019 117.20 117.20 117.00 117.00 13,213
Feb 26, 2019 117.10 118.00 117.10 117.25 61,734
Feb 25, 2019 117.50 118.00 117.50 117.50 19,668
Feb 22, 2019 118.00 118.00 116.90 116.75 14,383
Feb 21, 2019 118.00 119.00 116.51 117.25 438,453
Feb 20, 2019 118.20 120.00 117.50 119.00 488,771
Feb 19, 2019 118.22 120.00 117.96 120.00 22,266
Feb 18, 2019 115.05 120.00 115.05 118.50 36,238
Feb 15, 2019 115.00 120.00 115.00 118.50 70,625
Feb 14, 2019 118.45 120.00 117.50 119.75 24,686
Feb 13, 2019 117.00 120.00 117.00 118.00 15,685
Feb 12, 2019 118.40 118.90 118.40 120.00 2,287
Feb 11, 2019 118.90 120.00 117.50 120.00 7,040
Feb 8, 2019 118.00 119.90 116.00 119.00 85,505
Feb 7, 2019 119.90 120.00 118.10 119.25 19,518
Feb 6, 2019 119.35 120.00 118.00 118.00 26,013
Feb 5, 2019 118.25 119.50 118.25 119.75 7,000
Feb 4, 2019 118.11 119.00 117.80 119.00 15,232
Feb 1, 2019 118.10 119.50 117.50 117.50 12,784
Jan 31, 2019 119.10 121.00 116.50 116.50 21,179
Jan 30, 2019 120.85 121.50 119.00 118.50 18,688
Jan 29, 2019 122.00 122.00 119.14 120.75 23,296
Jan 28, 2019 118.90 119.90 118.00 118.00 19,052
Jan 25, 2019 121.00 121.00 118.90 119.75 538,825
Jan 24, 2019 119.00 119.50 118.60 119.50 7,107
Jan 23, 2019 119.00 119.00 118.10 119.00 52,968
Jan 22, 2019 117.75 118.88 117.75 118.75 24,790
Jan 21, 2019 116.90 120.00 116.90 118.00 32,393
Jan 18, 2019 119.00 119.00 117.65 118.75 84,026
Jan 17, 2019 118.60 120.00 116.50 117.00 26,575
Jan 16, 2019 119.00 120.00 118.00 119.00 1,688,471
Jan 15, 2019 117.40 119.00 117.35 119.00 702,446
Jan 14, 2019 118.75 119.00 118.50 118.50 11,606
Showing 1 to 50 of 261