Shares Magazine
173.50p+3.50 (+2.06%)28 Mar 2025, 17:08
Harworth Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 171.00p | 174.19p | 168.99p | 173.50p | 124,023 |
| Mar 27, 2025 | 168.50p | 171.00p | 166.50p | 170.00p | 95,100 |
| Mar 26, 2025 | 171.00p | 171.00p | 165.00p | 168.00p | 340,503 |
| Mar 25, 2025 | 173.00p | 173.00p | 165.50p | 165.50p | 83,722 |
| Mar 24, 2025 | 168.50p | 170.63p | 166.00p | 166.00p | 210,131 |
| Mar 21, 2025 | 170.00p | 171.00p | 167.00p | 168.00p | 268,754 |
| Mar 20, 2025 | 170.00p | 171.50p | 168.00p | 171.50p | 232,628 |
| Mar 19, 2025 | 169.50p | 172.26p | 169.13p | 170.50p | 124,090 |
| Mar 18, 2025 | 165.00p | 175.01p | 163.48p | 172.00p | 249,304 |
| Mar 17, 2025 | 164.00p | 166.50p | 159.88p | 166.50p | 155,487 |
| Mar 14, 2025 | 163.00p | 164.93p | 160.10p | 164.50p | 32,829 |
| Mar 13, 2025 | 163.50p | 164.50p | 158.50p | 162.50p | 90,038 |
| Mar 12, 2025 | 163.50p | 164.50p | 158.97p | 164.50p | 52,602 |
| Mar 11, 2025 | 165.00p | 165.00p | 161.08p | 164.00p | 113,306 |
| Mar 10, 2025 | 162.00p | 164.50p | 159.50p | 160.50p | 67,375 |
| Mar 7, 2025 | 163.00p | 164.50p | 159.85p | 162.50p | 56,471 |
| Mar 6, 2025 | 159.50p | 164.50p | 159.46p | 160.50p | 147,923 |
| Mar 5, 2025 | 162.00p | 164.22p | 159.00p | 161.00p | 1,184,690 |
| Mar 4, 2025 | 163.50p | 164.00p | 160.50p | 161.00p | 277,502 |
| Mar 3, 2025 | 161.50p | 163.00p | 159.50p | 162.00p | 160,745 |
| Feb 28, 2025 | 160.50p | 162.50p | 159.00p | 161.00p | 155,310 |
| Feb 27, 2025 | 161.50p | 165.50p | 160.42p | 161.00p | 76,565 |
| Feb 26, 2025 | 163.00p | 165.00p | 160.50p | 163.00p | 130,165 |
| Feb 25, 2025 | 169.00p | 169.50p | 163.00p | 163.00p | 219,416 |
| Feb 24, 2025 | 166.00p | 170.00p | 161.88p | 167.00p | 143,203 |
| Feb 21, 2025 | 166.50p | 167.00p | 165.00p | 167.00p | 122,915 |
| Feb 20, 2025 | 165.00p | 166.05p | 163.50p | 166.00p | 68,972 |
| Feb 19, 2025 | 167.00p | 167.00p | 163.38p | 165.50p | 87,067 |
| Feb 18, 2025 | 164.50p | 165.90p | 162.50p | 162.50p | 93,682 |
| Feb 17, 2025 | 164.00p | 166.50p | 161.37p | 164.50p | 93,345 |
| Feb 14, 2025 | 163.00p | 165.00p | 161.82p | 164.50p | 102,330 |
| Feb 13, 2025 | 165.50p | 169.50p | 161.50p | 161.50p | 125,052 |
| Feb 12, 2025 | 166.50p | 169.00p | 164.50p | 164.50p | 123,767 |
| Feb 11, 2025 | 166.50p | 169.00p | 166.50p | 166.50p | 110,737 |
| Feb 10, 2025 | 167.00p | 168.63p | 166.00p | 168.00p | 79,415 |
| Feb 7, 2025 | 168.00p | 168.00p | 165.00p | 166.00p | 121,687 |
| Feb 6, 2025 | 170.50p | 172.00p | 165.00p | 166.50p | 160,810 |
| Feb 5, 2025 | 166.50p | 170.50p | 165.47p | 169.50p | 242,397 |
| Feb 4, 2025 | 173.00p | 173.00p | 166.00p | 166.50p | 79,211 |
| Feb 3, 2025 | 180.00p | 180.00p | 167.31p | 168.50p | 180,286 |
| Jan 31, 2025 | 172.50p | 176.50p | 169.00p | 175.00p | 306,284 |
| Jan 30, 2025 | 172.00p | 173.00p | 167.00p | 170.00p | 242,698 |
| Jan 29, 2025 | 170.00p | 172.00p | 168.42p | 170.00p | 79,382 |
| Jan 28, 2025 | 170.00p | 172.00p | 168.00p | 170.00p | 315,849 |
| Jan 27, 2025 | 163.50p | 168.00p | 162.00p | 165.00p | 143,614 |
| Jan 24, 2025 | 162.00p | 164.00p | 160.50p | 164.00p | 177,390 |
| Jan 23, 2025 | 167.00p | 167.50p | 161.00p | 161.00p | 168,364 |
| Jan 22, 2025 | 167.00p | 169.00p | 165.90p | 167.50p | 106,504 |
| Jan 21, 2025 | 166.00p | 169.50p | 165.00p | 165.00p | 68,890 |
| Jan 20, 2025 | 170.50p | 175.00p | 167.18p | 169.00p | 81,509 |
Most Read
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.