Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Harworth Group plc (HWG.L)

173.00
-1.50
(-0.86%)
At close: May 2 at 4:35:13 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 2025175.00179.50171.31173.00173.00189,963
May 1, 2025177.50179.00174.50174.50174.50119,977
Apr 30, 2025178.50181.00175.00175.00175.00140,359
Apr 29, 2025179.00181.50176.50177.00177.00138,723
Apr 28, 2025178.00184.00176.96179.00179.00513,018
Apr 25, 2025179.00182.50178.50178.50178.5049,927
Apr 24, 2025 1.125 Dividend
Apr 24, 2025181.00184.50179.00179.50179.50245,600
Apr 23, 2025179.50186.50178.73183.50183.49279,324
Apr 22, 2025175.50178.50174.00178.00177.99146,568
Apr 17, 2025174.00178.00172.50174.00173.9961,400
Apr 16, 2025179.50179.94175.50175.50175.49281,747
Apr 15, 2025175.50178.51173.94177.00176.99172,139
Apr 14, 2025175.00177.00170.50176.50176.49110,739
Apr 11, 2025171.50172.50164.50172.50172.49101,405
Apr 10, 2025166.50170.50164.50169.50169.49206,123
Apr 9, 2025165.00166.00163.00166.00165.9998,107
Apr 8, 2025163.00168.50163.00165.50165.49187,321
Apr 7, 2025166.00169.50160.00162.50162.49218,231
Apr 4, 2025171.00176.50162.50168.50168.49212,405
Apr 3, 2025173.00174.50169.21174.00173.99144,576
Apr 2, 2025174.50174.50171.50172.50172.49140,272
Apr 1, 2025172.00174.50168.00173.50173.49561,827
Mar 31, 2025174.50174.50171.63172.50172.49258,091
Mar 28, 2025171.00174.18168.99173.50173.49124,023
Mar 27, 2025168.50171.00166.50170.00169.9995,100
Mar 26, 2025171.00171.00165.00168.00167.99340,503
Mar 25, 2025173.00173.00165.50165.50165.4983,722
Mar 24, 2025168.50170.63166.00166.00165.99210,131
Mar 21, 2025170.00171.00167.00168.00167.99268,754
Mar 20, 2025170.00171.50168.00171.50171.49232,628
Mar 19, 2025169.50172.26169.13170.50170.49124,090
Mar 18, 2025165.00175.01163.48172.00171.99249,304
Mar 17, 2025164.00166.50159.88166.50166.49155,487
Mar 14, 2025163.00164.93160.10164.50164.4932,829
Mar 13, 2025163.50164.50158.50162.50162.4990,038
Mar 12, 2025163.50164.50158.98164.50164.4952,602
Mar 11, 2025165.00165.00161.07164.00163.99113,306
Mar 10, 2025162.00164.50159.50160.50160.4967,375
Mar 7, 2025163.00164.50159.85162.50162.4956,471
Mar 6, 2025159.50164.50159.46160.50160.49147,923
Mar 5, 2025162.00164.23159.00161.00160.991,184,690
Mar 4, 2025163.50164.00160.50161.00160.99277,502
Mar 3, 2025161.50163.00159.50162.00161.99160,745
Feb 28, 2025160.50162.50159.00161.00160.99155,310
Feb 27, 2025161.50165.50160.42161.00160.9976,565
Feb 26, 2025163.00165.00160.50163.00162.99130,165
Feb 25, 2025169.00169.50163.00163.00162.99219,416
Feb 24, 2025166.00170.00161.88167.00166.99143,203
Feb 21, 2025166.50167.00165.00167.00166.99122,915
Feb 20, 2025165.00166.05163.50166.00165.9968,972
Feb 19, 2025167.00167.00163.38165.50165.4987,067
Feb 18, 2025164.50165.90162.50162.50162.4993,682
Feb 17, 2025164.00166.50161.37164.50164.4993,345
Feb 14, 2025163.00165.00161.82164.50164.49102,330
Feb 13, 2025165.50169.50161.50161.50161.49125,052
Feb 12, 2025166.50169.00164.50164.50164.49123,767
Feb 11, 2025166.50169.00166.50166.50166.49110,737
Feb 10, 2025167.00168.63166.00168.00167.9979,415
Feb 7, 2025168.00168.00165.00166.00165.99121,687
Feb 6, 2025170.50172.00165.00166.50166.49160,810
Feb 5, 2025166.50170.50165.46169.50169.49242,397
Feb 4, 2025173.00173.00166.00166.50166.4979,211
Feb 3, 2025180.00180.00167.31168.50168.49180,286
Jan 31, 2025172.50176.50169.00175.00174.99306,284
Jan 30, 2025172.00173.00167.00170.00169.99242,698
Jan 29, 2025170.00172.00168.42170.00169.9979,382
Jan 28, 2025170.00172.00168.00170.00169.99315,849
Jan 27, 2025163.50168.00162.00165.00164.99143,614
Jan 24, 2025162.00164.00160.50164.00163.99177,390
Jan 23, 2025167.00167.50161.00161.00160.99168,364
Jan 22, 2025167.00169.00165.90167.50167.49106,504
Jan 21, 2025166.00169.50165.00165.00164.9968,890
Jan 20, 2025170.50175.00167.18169.00168.9981,509
Jan 17, 2025166.50170.66164.00170.50170.49380,286
Jan 16, 2025166.50171.00161.50165.00164.99189,172
Jan 15, 2025160.50166.75160.50166.00165.99196,582
Jan 14, 2025166.00166.00158.00160.00159.99133,079
Jan 13, 2025159.00162.00159.00159.00158.99141,793
Jan 10, 20251.621.621.571.591.59378,248
Jan 9, 2025158.50167.00157.00162.00161.99292,531
Jan 8, 2025163.50165.30155.60158.50158.49387,517
Jan 7, 2025164.00168.50160.50163.00162.99257,747
Jan 6, 2025173.00176.50164.50164.50164.49136,138
Jan 3, 2025170.50172.50170.00172.50172.4980,613
Jan 2, 2025170.50174.00170.50170.50170.4955,664
Dec 31, 2024170.50172.00169.55170.00169.9931,456
Dec 30, 2024172.00175.00167.50170.50170.4950,243
Dec 27, 2024176.50176.50172.00172.00171.9987,883
Dec 24, 2024171.00177.00170.00176.50176.4965,201
Dec 23, 2024165.00171.50163.65169.00168.9995,985
Dec 20, 2024160.50166.50157.50166.50166.49537,870
Dec 19, 2024164.00168.50155.00160.50160.49604,673
Dec 18, 2024165.50166.50163.50163.50163.49150,106
Dec 17, 2024166.50171.50165.00165.00164.9957,825
Dec 16, 2024166.50168.50166.00166.00165.9959,815
Dec 13, 2024168.50171.00162.50166.50166.4997,626
Dec 12, 2024167.50170.00165.50168.50168.49187,842
Dec 11, 2024170.50172.00167.00167.00166.9963,050
Dec 10, 2024173.00174.50169.50169.50169.4991,236
Dec 9, 2024173.50175.38170.50171.50171.4981,760
Dec 6, 2024172.50173.50170.50173.00172.9968,364
Dec 5, 2024170.50176.00170.00170.00169.99194,262
Dec 4, 2024176.00176.00170.00170.00169.9985,390
Dec 3, 2024171.50177.50171.20176.50176.49391,320
Dec 2, 2024172.00175.50169.03172.00171.9994,270
Nov 29, 2024174.50176.00169.00174.00173.99274,142
Nov 28, 2024172.50175.00170.34175.00174.99191,901
Nov 27, 2024167.50172.50167.00172.50172.4954,528
Nov 26, 2024169.00171.25168.00170.00169.9966,127
Nov 25, 2024168.00171.50165.50170.50170.4996,851
Nov 22, 2024165.00170.50165.00168.00167.9984,659
Nov 21, 2024164.50172.50164.50170.00169.99230,951
Nov 20, 2024167.50169.50165.00165.00164.9953,037
Nov 19, 2024164.50168.50162.75167.50167.49263,752
Nov 18, 2024165.50167.50163.50165.50165.49156,207
Nov 15, 2024168.00168.00162.20167.00166.9990,625
Nov 14, 2024167.50168.72164.50166.50166.49222,689
Nov 13, 2024170.00171.00168.00168.00167.99166,763
Nov 12, 2024170.00174.00168.50171.00170.99176,412
Nov 11, 2024170.00174.50170.00170.00169.99134,276
Nov 8, 2024175.50179.00170.50171.00170.9994,281
Nov 7, 2024177.00177.50172.50172.50172.49160,435
Nov 6, 2024174.50175.50170.80172.50172.49165,631
Nov 5, 2024177.50179.00171.50172.50172.49236,181
Nov 4, 2024176.50179.50174.00176.00175.99163,641
Nov 1, 2024178.50180.00173.50175.00174.99154,368
Oct 31, 2024185.00186.50177.50178.50178.49161,280
Oct 30, 2024180.00186.68180.00183.50183.49262,925
Oct 29, 2024189.50189.50180.50184.50184.49139,392
Oct 28, 2024184.50189.50183.98185.50185.49179,534
Oct 25, 2024179.00186.00177.00186.00185.99249,109
Oct 24, 2024185.00185.00179.12181.00180.99187,933
Oct 23, 2024175.50178.50175.50178.00177.99763,539
Oct 22, 2024178.00179.00176.50176.50176.49198,581
Oct 21, 2024180.00180.00176.45179.00178.99183,442
Oct 18, 2024179.00182.00178.00180.00179.99174,356
Oct 17, 2024180.00182.50178.22179.00178.99457,356
Oct 16, 2024181.56186.08182.00182.50182.49300,091
Oct 15, 2024181.00184.46180.50181.50181.49181,481
Oct 14, 2024185.00187.00182.00182.50182.49186,020
Oct 11, 2024182.50185.00179.72185.00184.99112,407
Oct 10, 2024181.00184.50179.00183.50183.4976,580
Oct 9, 2024180.00182.50179.00182.50182.49192,094
Oct 8, 2024180.00182.50177.00179.50179.49219,655
Oct 7, 2024184.00186.00180.50182.00181.99127,682
Oct 4, 2024186.50188.00185.00186.00185.99244,820
Oct 3, 2024190.00190.00185.00188.00187.99203,906
Oct 2, 2024190.50192.50187.50190.00189.99181,387
Oct 1, 2024193.00195.00191.50193.50193.49195,575
Sep 30, 2024195.00195.00188.50193.00192.99441,304
Sep 27, 2024186.50192.50184.00192.50192.49237,952
Sep 26, 2024183.00185.00179.13185.00184.99152,909
Sep 25, 2024189.50190.50182.78184.00183.99221,361
Sep 24, 2024195.00195.00190.00190.50190.49289,836
Sep 23, 2024190.00194.50189.50194.50194.49351,745
Sep 20, 2024189.00194.78180.00191.00190.991,198,846
Sep 19, 2024 0.489 Dividend
Sep 19, 2024183.00189.50181.00189.50189.49356,210
Sep 18, 2024185.00186.50182.00182.00181.98345,369
Sep 17, 2024189.50190.25185.50187.00186.98765,112
Sep 16, 2024185.00192.00179.00192.00191.984,513,126
Sep 13, 2024174.50181.00170.73179.00178.98422,915
Sep 12, 2024170.00175.00167.25175.00174.98515,361
Sep 11, 2024167.50168.50165.50167.00166.99272,000
Sep 10, 2024168.00170.00164.50168.00167.9976,550
Sep 9, 2024161.00170.00161.00168.00167.99259,433
Sep 6, 2024166.00167.56164.00166.50166.4965,051
Sep 5, 2024165.00166.00164.00164.00163.9933,608
Sep 4, 2024165.00169.50164.00164.00163.9960,938
Sep 3, 2024164.50167.00164.50165.00164.9949,076
Sep 2, 2024165.00166.50163.00165.00164.99163,072
Aug 30, 2024164.50166.00164.50165.00164.99117,532
Aug 29, 2024167.00167.00164.00164.50164.49106,363
Aug 28, 2024166.50167.00164.00164.00163.99286,835
Aug 27, 2024164.00170.00159.00170.00169.99158,337
Aug 23, 2024160.50165.49156.50160.00159.99193,808
Aug 22, 2024161.00165.50159.00164.50164.4982,096
Aug 21, 2024162.00163.00159.00160.00159.99101,966
Aug 20, 2024160.00162.50158.50162.00161.9972,689
Aug 19, 2024157.50163.50156.45161.50161.4950,230
Aug 16, 2024163.00169.00150.00158.00157.9990,541
Aug 15, 2024160.50164.50160.50162.00161.9979,723
Aug 14, 2024163.00165.00160.00163.00162.99178,736
Aug 13, 2024163.50170.00163.50170.00169.9957,288
Aug 12, 2024170.00170.00165.09170.00169.9944,673
Aug 9, 2024167.00169.50164.99166.00165.9975,624
Aug 8, 2024166.00169.50164.00164.50164.49712,787
Aug 7, 2024165.50167.10163.00163.00162.9975,316
Aug 6, 2024164.00172.50163.50165.00164.99188,327
Aug 5, 2024165.00172.50161.98163.50163.49140,997
Aug 2, 2024166.00169.00164.06168.00167.99212,694
Aug 1, 2024166.00169.50164.50164.50164.4926,897
Jul 31, 2024165.50171.50165.00166.00165.9947,741
Jul 30, 2024165.00174.00164.00166.00165.9980,832
Jul 29, 2024167.00168.00165.50166.00165.9987,121
Jul 26, 2024165.00172.50165.00166.50166.49114,140
Jul 25, 2024168.00168.50165.00165.00164.99109,089
Jul 24, 2024172.50172.50167.50167.50167.4971,112
Jul 23, 2024171.00173.50165.00168.00167.99289,741
Jul 22, 2024175.50175.50171.00171.00170.9876,974
Jul 19, 2024175.50177.50169.00174.00173.98174,547
Jul 18, 2024175.50175.50171.00173.00172.98217,820
Jul 17, 2024172.00175.00168.40175.00174.98195,873
Jul 16, 2024171.50172.00168.27171.00170.981,058,767
Jul 15, 2024160.00171.50160.00170.50170.48432,007
Jul 12, 2024166.00166.50162.82164.50164.4926,835
Jul 11, 2024166.50167.00161.00161.00160.9936,826
Jul 10, 2024166.00167.50158.50166.00165.99751,664
Jul 9, 2024162.00165.50158.00165.50165.49200,819
Jul 8, 2024165.50166.00158.50160.50160.49137,762
Jul 5, 2024161.00161.64157.00157.00156.9946,552
Jul 4, 2024166.50166.50158.50159.00158.9935,267
Jul 3, 2024168.00168.00158.50160.50160.49154,675
Jul 2, 2024164.00168.00158.50164.00163.99210,989
Jul 1, 2024163.00163.00156.00156.00155.99101,475
Jun 28, 2024160.50163.00155.50159.50159.49200,441
Jun 27, 2024152.50163.50152.00157.00156.99486,515
Jun 26, 2024146.00148.50144.00146.00145.9915,390
Jun 25, 2024145.00148.00143.00146.00145.9943,453
Jun 24, 2024147.00149.00144.07146.50146.49158,360
Jun 21, 2024147.00149.50145.00149.50149.4942,083
Jun 20, 2024142.50147.00142.40146.00145.9991,927
Jun 19, 2024141.50145.00141.41142.50142.4973,650
Jun 18, 2024141.50143.00140.75142.00141.999,501
Jun 17, 2024143.00144.50141.00141.00140.9956,516
Jun 14, 2024140.00144.82140.00142.00141.99129,499
Jun 13, 2024140.50140.50137.50138.50138.4934,928
Jun 12, 2024145.00145.00138.00140.00139.9971,356
Jun 11, 2024141.00145.00138.00145.00144.99875,377
Jun 10, 2024137.50144.50137.00141.00140.9953,180
Jun 7, 2024141.00143.44137.00137.00136.9923,504
Jun 6, 2024144.00144.41141.50143.00142.998,213
Jun 5, 2024140.50142.00140.50141.50141.4920,148
Jun 4, 2024138.50144.49138.50141.00140.9962,207
Jun 3, 2024144.50145.00141.50141.50141.4934,242
May 31, 2024146.00146.00138.00138.00137.99123,387
May 30, 2024143.00146.00137.00144.00143.99165,132
May 29, 2024136.00143.00135.00143.00142.991,075,522
May 28, 2024135.00139.50135.00135.00134.9939,614
May 24, 2024136.50139.50136.00136.50136.4953,277
May 23, 2024138.00139.00135.50139.00138.9940,323
May 22, 2024140.50142.00136.00138.00137.9946,185
May 21, 2024134.00142.50134.00137.50137.49146,545
May 20, 2024137.00140.00133.00140.00139.99102,310
May 17, 2024136.00138.30134.10137.50137.491,189,175
May 16, 2024136.00138.80136.00136.00135.9938,957
May 15, 2024137.00138.50136.50138.00137.9927,229
May 14, 2024135.00138.00133.00135.00134.99149,124
May 13, 2024135.00138.00135.00135.00134.9929,039
May 10, 2024139.50140.00135.50137.00136.99116,248
May 9, 2024137.50138.50135.00136.00135.9949,713
May 8, 2024137.00139.50132.50135.00134.9989,969
May 7, 2024135.50139.50135.00139.50139.49217,747
May 3, 2024132.50139.00132.50138.50138.49101,513
May 2, 2024136.50136.50132.50136.50136.4910,047
Waiting for permission
Allow microphone access to enable voice search

Try again.