173.00p-1.50 (-0.86%)02 May 2025, 16:35
Harworth Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 175.00p | 179.50p | 171.31p | 173.00p | 189,963 |
May 1, 2025 | 177.50p | 179.00p | 174.50p | 174.50p | 119,977 |
Apr 30, 2025 | 178.50p | 181.00p | 175.00p | 175.00p | 140,359 |
Apr 29, 2025 | 179.00p | 181.50p | 176.50p | 177.00p | 138,723 |
Apr 28, 2025 | 178.00p | 184.00p | 176.97p | 179.00p | 513,018 |
Apr 25, 2025 | 179.00p | 182.50p | 178.50p | 178.50p | 49,927 |
Apr 24, 2025 | 181.00p | 184.50p | 179.00p | 179.50p | 245,600 |
Apr 23, 2025 | 179.50p | 186.50p | 178.72p | 183.50p | 279,324 |
Apr 22, 2025 | 175.50p | 178.50p | 174.00p | 178.00p | 146,568 |
Apr 17, 2025 | 174.00p | 178.00p | 172.50p | 174.00p | 61,400 |
Apr 16, 2025 | 179.50p | 179.94p | 175.50p | 175.50p | 281,747 |
Apr 15, 2025 | 175.50p | 178.51p | 173.94p | 177.00p | 172,139 |
Apr 14, 2025 | 175.00p | 177.00p | 170.50p | 176.50p | 110,739 |
Apr 11, 2025 | 171.50p | 172.50p | 164.50p | 172.50p | 101,405 |
Apr 10, 2025 | 166.50p | 170.50p | 164.50p | 169.50p | 206,123 |
Apr 9, 2025 | 165.00p | 166.00p | 163.00p | 166.00p | 98,107 |
Apr 8, 2025 | 163.00p | 168.50p | 163.00p | 165.50p | 187,321 |
Apr 7, 2025 | 166.00p | 169.50p | 160.00p | 162.50p | 218,231 |
Apr 4, 2025 | 171.00p | 176.50p | 162.50p | 168.50p | 212,405 |
Apr 3, 2025 | 173.00p | 174.50p | 169.22p | 174.00p | 144,576 |
Apr 2, 2025 | 174.50p | 174.50p | 171.50p | 172.50p | 140,272 |
Apr 1, 2025 | 172.00p | 174.50p | 168.00p | 173.50p | 561,827 |
Mar 31, 2025 | 174.50p | 174.50p | 171.63p | 172.50p | 258,091 |
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 |
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 |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.