1. Share Prices

  2. Harworth Group PLC (HWG)

163.50p-3.00 (-1.83%)19 Dec 2024, 16:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Harworth Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 18, 2024165.50p166.50p163.50p163.50p150,106
Dec 17, 2024166.50p171.50p165.00p165.00p57,825
Dec 16, 2024166.50p168.50p166.00p166.00p59,815
Dec 13, 2024168.50p171.00p162.50p166.50p97,626
Dec 12, 2024167.50p170.00p165.50p168.50p187,842
Dec 11, 2024170.50p172.00p167.00p167.00p63,050
Dec 10, 2024173.00p174.50p169.50p169.50p91,236
Dec 9, 2024173.50p175.38p170.50p171.50p81,760
Dec 6, 2024172.50p173.50p170.50p173.00p68,364
Dec 5, 2024170.50p176.00p170.00p170.00p194,262
Dec 4, 2024176.00p176.00p170.00p170.00p85,390
Dec 3, 2024171.50p177.50p171.20p176.50p391,320
Dec 2, 2024172.00p175.50p169.03p172.00p94,270
Nov 29, 2024174.50p176.00p169.00p174.00p274,142
Nov 28, 2024172.50p175.00p170.34p175.00p191,901
Nov 27, 2024167.50p172.50p167.00p172.50p54,528
Nov 26, 2024169.00p171.25p168.00p170.00p66,127
Nov 25, 2024168.00p171.50p165.50p170.50p96,851
Nov 22, 2024165.00p170.50p165.00p168.00p84,659
Nov 21, 2024164.50p172.50p164.50p170.00p230,951
Nov 20, 2024167.50p169.50p165.00p165.00p53,037
Nov 19, 2024164.50p168.50p162.75p167.50p263,752
Nov 18, 2024165.50p167.50p163.50p165.50p156,207
Nov 15, 2024168.00p168.00p162.20p167.00p90,625
Nov 14, 2024167.50p168.72p164.50p166.50p222,689
Nov 13, 2024170.00p171.00p168.00p168.00p166,763
Nov 12, 2024170.00p174.00p168.50p171.00p176,412
Nov 11, 2024170.00p174.50p170.00p170.00p134,276
Nov 8, 2024175.50p179.00p170.50p171.00p94,281
Nov 7, 2024177.00p177.50p172.50p172.50p160,435
Nov 6, 2024174.50p175.50p170.80p172.50p165,631
Nov 5, 2024177.50p179.00p171.50p172.50p236,181
Nov 4, 2024176.50p179.50p174.00p176.00p163,641
Nov 1, 2024178.50p180.00p173.50p175.00p154,368
Oct 31, 2024185.00p186.50p177.50p178.50p161,280
Oct 30, 2024180.00p186.69p180.00p183.50p262,925
Oct 29, 2024189.50p189.50p180.50p184.50p139,392
Oct 28, 2024184.50p189.50p183.97p185.50p179,534
Oct 25, 2024179.00p186.00p177.00p186.00p249,109
Oct 24, 2024185.00p185.00p179.50p180.50p224,598
Oct 23, 2024175.50p178.50p175.50p178.00p763,539
Oct 22, 2024178.00p179.00p176.50p176.50p198,581
Oct 21, 2024180.00p180.00p176.44p179.00p183,442
Oct 18, 2024179.00p182.00p178.00p180.00p174,356
Oct 17, 2024180.00p182.50p178.22p179.00p457,356
Oct 16, 2024181.56p186.08p182.00p182.50p300,091
Oct 15, 2024181.00p184.46p180.50p181.50p181,481
Oct 14, 2024185.00p187.00p182.00p182.50p186,020
Oct 11, 2024182.50p185.00p179.72p185.00p112,407
Oct 10, 2024181.00p184.50p179.00p183.50p76,580
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC150.308.36
W.A.G Payment Solutions PLC80.403.08
Integrafin Holdings PLC349.002.50
Hilton Food Group PLC931.002.20
Mitchells & Butlers PLC245.002.08
Metro Bank Holdings PLC95.961.76

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,402.24-6.64
Dr. Martens PLC73.14-4.27
Ceres Power Holdings PLC166.60-5.07
Oxford Instruments PLC2,065.00-4.40
Future PLC951.00-4.04
Baillie Gifford Us Growth Trust PLC281.00-3.27