131.00p+0.00 (+0.00%)24 Apr 2024, 17:15
Harworth Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 131.00p | 131.00p | 127.50p | 131.00p | 1,036,483 |
Apr 23, 2024 | 131.50p | 134.50p | 131.00p | 131.00p | 17,859 |
Apr 22, 2024 | 129.50p | 134.50p | 129.50p | 134.50p | 78,830 |
Apr 19, 2024 | 128.50p | 131.00p | 127.00p | 129.50p | 60,901 |
Apr 18, 2024 | 130.50p | 130.50p | 126.50p | 129.00p | 52,564 |
Apr 17, 2024 | 130.50p | 130.50p | 129.50p | 129.50p | 568,920 |
Apr 16, 2024 | 131.50p | 134.50p | 131.00p | 131.00p | 50,189 |
Apr 15, 2024 | 130.50p | 133.00p | 130.50p | 131.00p | 62,429 |
Apr 12, 2024 | 130.00p | 132.50p | 130.00p | 130.50p | 101,911 |
Apr 11, 2024 | 132.50p | 132.50p | 130.52p | 132.50p | 64,735 |
Apr 10, 2024 | 131.00p | 132.50p | 125.00p | 132.00p | 189,709 |
Apr 9, 2024 | 130.50p | 132.50p | 130.50p | 130.50p | 142,925 |
Apr 8, 2024 | 132.00p | 133.00p | 130.50p | 130.50p | 321,388 |
Apr 5, 2024 | 133.00p | 134.00p | 130.50p | 132.00p | 232,677 |
Apr 4, 2024 | 133.50p | 134.00p | 133.50p | 134.00p | 243,607 |
Apr 3, 2024 | 137.50p | 137.50p | 131.00p | 135.00p | 55,366 |
Apr 2, 2024 | 135.00p | 138.50p | 135.00p | 137.00p | 124,524 |
Mar 28, 2024 | 136.50p | 138.50p | 135.10p | 138.50p | 528,183 |
Mar 27, 2024 | 138.50p | 138.50p | 135.79p | 136.00p | 63,892 |
Mar 26, 2024 | 134.00p | 139.00p | 134.00p | 139.00p | 60,571 |
Mar 25, 2024 | 136.50p | 138.50p | 132.50p | 132.50p | 172,860 |
Mar 22, 2024 | 137.50p | 139.00p | 133.78p | 134.00p | 84,613 |
Mar 21, 2024 | 137.50p | 138.67p | 136.00p | 136.00p | 57,371 |
Mar 20, 2024 | 135.50p | 138.50p | 131.50p | 136.00p | 164,953 |
Mar 19, 2024 | 134.50p | 138.50p | 132.00p | 138.50p | 144,488 |
Mar 18, 2024 | 130.00p | 142.28p | 128.50p | 134.50p | 32,618,922 |
Mar 15, 2024 | 135.50p | 135.50p | 128.50p | 135.50p | 57,647 |
Mar 14, 2024 | 128.00p | 132.00p | 128.00p | 128.00p | 111,665 |
Mar 13, 2024 | 128.50p | 132.00p | 125.50p | 129.00p | 39,951 |
Mar 12, 2024 | 129.00p | 132.00p | 128.50p | 128.50p | 100,827 |
Mar 11, 2024 | 129.00p | 129.50p | 128.00p | 128.50p | 23,301 |
Mar 8, 2024 | 129.00p | 130.43p | 129.00p | 129.00p | 26,869 |
Mar 7, 2024 | 128.00p | 131.00p | 127.96p | 131.00p | 68,916 |
Mar 6, 2024 | 131.00p | 132.50p | 128.00p | 129.50p | 125,205 |
Mar 5, 2024 | 129.00p | 131.50p | 128.00p | 131.50p | 15,091 |
Mar 4, 2024 | 132.00p | 132.00p | 129.50p | 129.50p | 34,692 |
Mar 1, 2024 | 130.00p | 132.00p | 129.00p | 129.00p | 139,682 |
Feb 29, 2024 | 130.50p | 131.40p | 129.00p | 129.50p | 38,903 |
Feb 28, 2024 | 129.00p | 130.50p | 125.50p | 130.00p | 1,518,853 |
Feb 27, 2024 | 130.00p | 132.00p | 126.50p | 126.50p | 23,986 |
Feb 26, 2024 | 129.00p | 131.25p | 129.00p | 130.00p | 4,387,752 |
Feb 23, 2024 | 128.50p | 131.90p | 128.50p | 129.50p | 36,005 |
Feb 22, 2024 | 130.00p | 131.50p | 128.00p | 128.50p | 25,299 |
Feb 21, 2024 | 127.50p | 131.10p | 127.50p | 129.50p | 53,942 |
Feb 20, 2024 | 128.00p | 131.50p | 127.00p | 130.00p | 135,201 |
Feb 19, 2024 | 128.00p | 130.63p | 128.00p | 128.00p | 2,030 |
Feb 16, 2024 | 128.50p | 130.40p | 128.50p | 129.00p | 173,069 |
Feb 15, 2024 | 129.50p | 131.90p | 129.00p | 129.00p | 214,985 |
Feb 14, 2024 | 130.00p | 131.00p | 129.00p | 130.00p | 254,546 |
Feb 13, 2024 | 130.50p | 130.58p | 129.00p | 130.50p | 728,169 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.