Shares Magazine
189.00p+1.00 (+0.53%)15 Jul 2025, 08:00
Harworth Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 187.50p | 188.50p | 187.00p | 188.00p | 83,099 |
| Jul 11, 2025 | 187.50p | 189.50p | 186.02p | 187.50p | 189,052 |
| Jul 10, 2025 | 190.00p | 190.00p | 187.00p | 187.00p | 332,146 |
| Jul 9, 2025 | 190.00p | 190.00p | 188.00p | 188.00p | 265,321 |
| Jul 8, 2025 | 187.00p | 189.00p | 187.00p | 188.00p | 230,154 |
| Jul 7, 2025 | 187.50p | 187.75p | 185.00p | 187.00p | 131,791 |
| Jul 4, 2025 | 185.00p | 187.50p | 184.50p | 185.00p | 128,488 |
| Jul 3, 2025 | 183.50p | 187.00p | 183.50p | 185.50p | 636,975 |
| Jul 2, 2025 | 186.00p | 187.00p | 184.00p | 184.50p | 588,023 |
| Jul 1, 2025 | 183.00p | 186.50p | 180.00p | 185.50p | 333,883 |
| Jun 30, 2025 | 180.00p | 180.00p | 178.50p | 180.00p | 227,764 |
| Jun 27, 2025 | 177.00p | 179.50p | 177.00p | 179.50p | 186,220 |
| Jun 26, 2025 | 174.00p | 176.50p | 173.50p | 176.50p | 118,981 |
| Jun 25, 2025 | 172.50p | 174.50p | 171.00p | 173.50p | 177,074 |
| Jun 24, 2025 | 177.00p | 177.00p | 175.00p | 175.00p | 205,921 |
| Jun 23, 2025 | 177.00p | 177.00p | 172.00p | 174.50p | 1,550,337 |
| Jun 20, 2025 | 171.00p | 173.50p | 169.11p | 171.50p | 1,389,826 |
| Jun 19, 2025 | 171.50p | 172.50p | 170.50p | 170.50p | 72,898 |
| Jun 18, 2025 | 177.00p | 177.00p | 170.00p | 173.00p | 174,093 |
| Jun 17, 2025 | 175.00p | 178.00p | 170.00p | 171.00p | 201,055 |
| Jun 16, 2025 | 175.00p | 178.00p | 173.50p | 175.50p | 150,926 |
| Jun 13, 2025 | 168.00p | 176.00p | 168.00p | 176.00p | 237,755 |
| Jun 12, 2025 | 170.00p | 171.99p | 168.50p | 170.00p | 167,807 |
| Jun 11, 2025 | 168.00p | 172.50p | 168.00p | 170.50p | 249,501 |
| Jun 10, 2025 | 172.50p | 173.00p | 166.50p | 168.00p | 1,422,388 |
| Jun 9, 2025 | 170.00p | 172.50p | 170.00p | 170.00p | 150,813 |
| Jun 6, 2025 | 171.00p | 173.00p | 170.00p | 170.00p | 177,658 |
| Jun 5, 2025 | 167.00p | 173.50p | 167.00p | 170.00p | 236,769 |
| Jun 4, 2025 | 174.00p | 174.00p | 167.00p | 171.00p | 176,276 |
| Jun 3, 2025 | 174.00p | 174.00p | 169.00p | 169.50p | 122,373 |
| Jun 2, 2025 | 168.00p | 171.00p | 160.50p | 168.50p | 1,757,247 |
| May 30, 2025 | 175.00p | 175.00p | 167.00p | 167.00p | 225,354 |
| May 29, 2025 | 175.50p | 177.50p | 174.00p | 175.50p | 101,595 |
| May 28, 2025 | 173.50p | 176.50p | 172.40p | 176.50p | 184,859 |
| May 27, 2025 | 171.50p | 177.00p | 171.50p | 174.00p | 155,850 |
| May 23, 2025 | 173.50p | 174.50p | 171.25p | 173.50p | 137,645 |
| May 22, 2025 | 175.00p | 178.00p | 174.50p | 175.00p | 85,538 |
| May 21, 2025 | 177.00p | 178.72p | 174.50p | 176.00p | 154,346 |
| May 20, 2025 | 175.00p | 179.50p | 172.50p | 179.50p | 100,092 |
| May 19, 2025 | 170.00p | 174.00p | 168.00p | 174.00p | 223,806 |
| May 16, 2025 | 172.00p | 172.50p | 169.50p | 170.00p | 148,818 |
| May 15, 2025 | 170.00p | 176.50p | 168.41p | 172.00p | 390,707 |
| May 14, 2025 | 171.00p | 176.00p | 170.00p | 170.00p | 156,500 |
| May 13, 2025 | 175.00p | 177.00p | 170.50p | 171.00p | 98,692 |
| May 12, 2025 | 177.50p | 179.50p | 171.50p | 173.50p | 136,749 |
| May 9, 2025 | 177.00p | 177.50p | 173.16p | 177.50p | 93,340 |
| May 8, 2025 | 173.00p | 176.00p | 171.68p | 175.00p | 127,436 |
| May 7, 2025 | 170.00p | 173.00p | 167.35p | 173.00p | 568,741 |
| May 6, 2025 | 174.50p | 176.50p | 170.00p | 172.00p | 132,828 |
| May 2, 2025 | 175.00p | 179.50p | 171.31p | 173.00p | 189,963 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 374.50 | 15.41 |
| Trustpilot Group PLC | 287.50 | 13.82 |
| Genus PLC | 2,360.00 | 5.59 |
| Experian PLC | 4,031.00 | 4.62 |
| Wpp PLC | 432.90 | 4.41 |
| Ocado Group PLC | 242.80 | 4.34 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 383.60 | -7.90 |
| B&M European Value Retail S.A. | 241.00 | -6.48 |
| Convatec Group PLC | 247.00 | -4.63 |
| Fresnillo PLC | 1,479.61 | -4.05 |
| Persimmon PLC | 1,192.50 | -2.05 |
| Babcock International Group PLC | 1,073.00 | -2.10 |