- Share Prices
Harworth Group PLC (HWG)
162.50p+4.00 (+2.52%)24 May 2022, 18:12
Harworth Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 23, 2022 | 161.00p | 161.00p | 155.50p | 158.50p | 42,884 |
May 20, 2022 | 155.00p | 158.50p | 154.36p | 158.50p | 186,858 |
May 19, 2022 | 153.00p | 157.49p | 153.00p | 154.50p | 85,168 |
May 18, 2022 | 154.00p | 159.50p | 149.50p | 153.50p | 58,274 |
May 17, 2022 | 157.50p | 160.37p | 154.00p | 154.00p | 69,824 |
May 16, 2022 | 158.00p | 159.87p | 156.08p | 158.00p | 30,300 |
May 13, 2022 | 155.00p | 157.84p | 152.58p | 155.50p | 143,946 |
May 12, 2022 | 159.00p | 159.00p | 155.00p | 155.00p | 55,222 |
May 11, 2022 | 154.50p | 159.50p | 154.50p | 156.50p | 161,169 |
May 10, 2022 | 156.00p | 157.50p | 153.00p | 154.00p | 64,259 |
May 9, 2022 | 157.50p | 159.00p | 153.50p | 155.00p | 206,368 |
May 6, 2022 | 160.50p | 161.85p | 158.00p | 161.50p | 81,633 |
May 5, 2022 | 165.00p | 166.00p | 158.00p | 158.00p | 59,252 |
May 4, 2022 | 164.50p | 165.45p | 164.00p | 165.00p | 230,342 |
May 3, 2022 | 165.50p | 168.00p | 162.00p | 165.00p | 243,878 |
Apr 29, 2022 | 163.00p | 168.00p | 163.00p | 168.00p | 86,533 |
Apr 28, 2022 | 166.00p | 167.34p | 160.00p | 160.00p | 88,426 |
Apr 27, 2022 | 165.50p | 166.50p | 165.00p | 166.50p | 153,324 |
Apr 26, 2022 | 165.00p | 166.50p | 164.50p | 165.50p | 125,007 |
Apr 25, 2022 | 163.00p | 168.10p | 163.00p | 165.50p | 126,441 |
Apr 22, 2022 | 169.00p | 169.00p | 165.00p | 165.00p | 64,969 |
Apr 21, 2022 | 161.50p | 170.00p | 161.50p | 170.00p | 63,401 |
Apr 20, 2022 | 162.50p | 166.00p | 161.00p | 161.50p | 239,111 |
Apr 19, 2022 | 164.50p | 165.88p | 161.64p | 162.00p | 607,754 |
Apr 14, 2022 | 166.00p | 168.85p | 162.50p | 162.50p | 358,625 |
Apr 13, 2022 | 170.00p | 170.00p | 167.00p | 169.00p | 392,114 |
Apr 12, 2022 | 173.00p | 173.50p | 167.00p | 167.00p | 123,475 |
Apr 11, 2022 | 172.00p | 175.50p | 172.00p | 174.00p | 335,444 |
Apr 8, 2022 | 174.00p | 174.00p | 169.92p | 172.50p | 61,931 |
Apr 7, 2022 | 174.00p | 174.00p | 170.50p | 170.50p | 64,331 |
Apr 6, 2022 | 173.00p | 176.50p | 171.50p | 174.50p | 97,117 |
Apr 5, 2022 | 175.00p | 176.50p | 172.50p | 173.50p | 113,696 |
Apr 4, 2022 | 178.00p | 180.00p | 172.69p | 175.00p | 104,676 |
Apr 1, 2022 | 175.00p | 179.00p | 174.00p | 178.00p | 95,937 |
Mar 31, 2022 | 185.00p | 186.50p | 175.50p | 178.00p | 157,336 |
Mar 30, 2022 | 187.00p | 187.07p | 182.50p | 183.00p | 134,747 |
Mar 29, 2022 | 180.00p | 189.00p | 180.00p | 184.50p | 375,921 |
Mar 28, 2022 | 180.00p | 185.50p | 177.20p | 185.00p | 336,274 |
Mar 25, 2022 | 177.00p | 180.00p | 172.50p | 179.50p | 140,617 |
Mar 24, 2022 | 170.00p | 174.50p | 170.00p | 174.00p | 175,392 |
Mar 23, 2022 | 170.00p | 174.00p | 170.00p | 170.50p | 124,199 |
Mar 22, 2022 | 176.00p | 178.00p | 171.79p | 175.00p | 169,529 |
Mar 21, 2022 | 170.00p | 175.50p | 170.00p | 171.50p | 114,599 |
Mar 18, 2022 | 165.00p | 175.50p | 165.00p | 168.50p | 77,076 |
Mar 17, 2022 | 166.00p | 173.90p | 166.00p | 167.50p | 125,737 |
Mar 16, 2022 | 164.50p | 173.00p | 163.00p | 173.00p | 364,269 |
Mar 15, 2022 | 164.00p | 165.50p | 163.92p | 164.50p | 594,173 |
Mar 14, 2022 | 162.00p | 165.00p | 162.00p | 165.00p | 104,397 |
Mar 11, 2022 | 160.00p | 164.68p | 159.97p | 162.50p | 150,810 |
Mar 10, 2022 | 164.50p | 164.50p | 161.35p | 162.50p | 51,951 |