Harworth Group PLC (HWG)

HWG
🏛️ Royaume-Uni →
168.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 179.99 180.18 178.83 180.00 0.0M
2021-12-30 177.90 181.50 177.90 180.00 0.1M
2021-12-29 178.74 181.50 178.50 179.50 0.0M
2021-12-24 178.50 180.00 178.00 178.00 0.0M
2021-12-23 180.00 180.50 178.19 178.50 0.1M
2021-12-22 180.50 180.50 171.90 180.00 0.2M
2021-12-21 180.00 180.00 177.50 180.00 0.2M
2021-12-20 175.50 180.00 175.50 180.00 0.4M
2021-12-17 172.21 181.00 172.21 179.50 0.4M
2021-12-16 176.22 178.50 175.00 177.50 0.4M
2021-12-15 178.00 179.50 173.50 175.00 0.5M
2021-12-14 176.00 178.00 173.00 178.00 0.1M
2021-12-13 178.50 179.50 174.00 174.00 0.0M
2021-12-10 180.00 180.00 173.00 173.00 0.0M
2021-12-09 172.00 178.20 172.00 177.00 0.1M
2021-12-08 180.00 180.00 175.00 177.00 0.2M
2021-12-07 173.25 178.00 171.51 177.00 0.1M
2021-12-06 173.43 176.00 173.00 175.00 0.2M
2021-12-03 173.00 173.00 171.50 172.50 0.1M
2021-12-02 170.90 173.00 170.90 172.00 0.1M
2021-12-01 173.00 175.42 172.00 173.00 0.1M
2021-11-30 173.50 178.00 172.00 175.00 0.1M
2021-11-29 174.50 174.50 171.00 173.00 0.2M
2021-11-26 174.71 176.00 170.00 176.00 0.2M
2021-11-25 174.70 177.00 174.70 177.00 0.1M
2021-11-24 177.38 179.00 175.00 175.00 0.1M
2021-11-23 176.19 179.50 176.00 176.00 0.3M
2021-11-22 179.16 179.52 175.34 176.00 0.3M
2021-11-19 178.54 182.00 177.48 180.50 0.4M
2021-11-18 173.10 180.00 173.10 179.50 0.2M
2021-11-17 177.51 180.00 177.25 180.00 0.2M
2021-11-16 177.58 180.50 177.50 180.50 0.2M
2021-11-15 180.00 180.00 175.50 178.00 0.0M
2021-11-12 175.82 179.00 174.75 176.50 0.1M
2021-11-11 177.00 180.00 175.50 179.00 0.1M
2021-11-10 177.58 180.00 175.99 180.00 0.6M
2021-11-09 172.36 178.50 172.36 177.00 0.2M
2021-11-08 177.50 178.74 173.00 173.00 0.5M
2021-11-05 177.93 178.50 176.46 177.00 0.9M
2021-11-04 174.72 180.00 173.78 174.50 4.8M
2021-11-03 172.50 177.00 172.50 173.50 0.2M
2021-11-02 173.06 176.00 172.08 175.00 0.1M
2021-11-01 173.50 175.00 169.03 175.00 0.8M
2021-10-29 165.58 172.50 165.58 169.50 0.3M
2021-10-28 171.61 171.61 169.00 170.00 0.1M
2021-10-27 170.50 171.50 169.50 170.00 0.1M
2021-10-26 170.00 172.00 168.88 170.00 0.5M
2021-10-25 164.20 170.02 164.20 170.00 0.2M
2021-10-22 167.10 170.00 167.10 170.00 0.0M
2021-10-21 167.00 170.00 165.75 170.00 0.2M
2021-10-20 163.00 167.50 163.00 166.00 0.2M
2021-10-19 166.66 170.00 164.50 169.50 0.1M
2021-10-18 169.00 171.00 168.63 171.00 0.1M
2021-10-15 174.69 176.21 168.50 170.50 0.1M
2021-10-14 172.52 178.30 168.50 173.50 0.2M
2021-10-13 178.26 178.70 172.00 175.00 0.0M
2021-10-12 175.55 177.90 175.00 176.00 0.0M
2021-10-11 177.96 178.50 171.70 176.00 0.1M
2021-10-08 179.50 179.50 173.50 176.00 0.2M
2021-10-07 178.54 178.70 170.70 176.00 0.1M
2021-10-06 178.16 182.00 174.50 174.50 0.1M
2021-10-05 178.00 181.50 173.80 176.00 0.1M
2021-10-04 176.62 180.00 172.48 174.00 0.2M
2021-10-01 171.45 178.36 171.39 174.00 0.3M
2021-09-30 171.35 175.00 170.00 175.00 0.2M
2021-09-29 182.19 184.00 170.00 170.00 0.2M
2021-09-28 181.92 182.01 173.00 173.50 0.2M
2021-09-27 180.54 184.50 173.50 173.50 0.2M
2021-09-24 178.93 185.00 175.00 175.00 0.2M
2021-09-23 181.00 181.00 176.00 176.00 0.7M
2021-09-22 180.00 183.00 177.50 183.00 1.4M
2021-09-21 182.90 184.50 174.73 178.00 1.4M
2021-09-20 176.00 182.00 174.00 177.00 0.5M
2021-09-17 162.00 174.00 162.00 174.00 6.9M
2021-09-16 162.00 163.50 159.50 162.00 1.0M
2021-09-15 161.50 164.10 159.97 160.00 0.7M
2021-09-14 161.50 164.50 155.00 160.00 0.2M
2021-09-13 159.27 162.78 157.83 160.00 0.0M
2021-09-10 163.50 163.50 156.50 160.00 0.1M
2021-09-09 155.00 165.58 154.00 160.00 0.1M
2021-09-08 159.00 162.95 157.00 159.50 0.0M
2021-09-07 154.00 161.38 153.50 156.00 0.1M
2021-09-06 153.50 164.50 151.50 151.50 0.2M
2021-09-03 157.05 160.15 154.00 154.00 0.1M
2021-09-02 163.92 163.92 155.50 158.00 0.0M
2021-09-01 160.50 160.50 158.00 158.00 0.0M
2021-08-31 156.13 162.02 154.50 154.50 0.2M
2021-08-27 157.50 163.00 157.50 156.50 0.0M
2021-08-26 153.00 162.50 151.00 156.00 0.0M
2021-08-25 157.74 160.00 156.00 158.50 0.1M
2021-08-24 156.50 158.50 152.50 158.50 0.0M
2021-08-23 160.98 160.98 156.50 158.00 0.0M
2021-08-20 160.14 160.14 156.00 156.50 0.1M
2021-08-19 159.51 159.51 152.50 157.00 0.0M
2021-08-18 152.30 160.00 151.48 160.00 0.1M
2021-08-17 156.87 158.50 156.38 158.50 0.1M
2021-08-16 162.00 162.00 151.92 154.50 0.2M
2021-08-13 158.00 158.00 152.18 157.50 0.0M
2021-08-12 160.00 160.00 147.50 160.00 0.0M
2021-08-11 154.60 162.00 149.92 160.00 0.1M
2021-08-10 153.49 157.08 153.00 156.00 0.0M
2021-08-09 160.00 160.00 150.50 150.50 0.1M
2021-08-06 156.00 160.00 152.00 160.00 0.1M
2021-08-05 158.86 160.00 153.27 158.50 0.0M
2021-08-04 158.35 159.00 153.40 157.00 0.0M
2021-08-03 152.53 159.50 152.00 157.00 0.0M
2021-08-02 161.00 161.00 152.50 154.75 0.1M
2021-07-30 161.00 161.00 147.50 157.00 0.1M
2021-07-29 155.56 155.56 149.00 149.00 0.0M
2021-07-28 151.25 156.00 151.25 152.50 0.0M
2021-07-27 157.21 160.00 151.60 152.50 0.1M
2021-07-26 162.63 162.63 152.50 158.50 0.6M
2021-07-23 151.50 167.00 151.00 159.50 0.2M
2021-07-22 148.60 148.60 145.00 146.50 0.2M
2021-07-21 148.24 149.50 145.79 146.75 0.0M
2021-07-20 148.54 149.50 143.00 147.50 0.0M
2021-07-19 144.70 148.95 144.70 146.50 0.1M
2021-07-16 146.05 147.00 144.09 147.00 0.1M
2021-07-15 145.76 147.50 143.90 147.50 0.1M
2021-07-14 142.85 147.00 140.18 147.00 0.2M
2021-07-13 142.87 145.50 139.00 139.00 0.0M
2021-07-12 139.42 143.50 137.00 143.50 2.3M
2021-07-09 140.00 142.89 137.00 140.50 0.2M
2021-07-08 143.98 145.00 140.00 140.00 0.0M
2021-07-07 145.50 145.50 141.50 143.50 0.0M
2021-07-06 145.00 145.42 143.00 143.00 0.0M
2021-07-05 146.30 146.49 144.50 144.50 0.0M
2021-07-02 147.94 149.62 145.00 145.00 0.0M
2021-07-01 149.68 150.50 147.16 148.50 0.0M
2021-06-30 149.00 150.00 146.50 150.00 0.1M
2021-06-29 149.36 151.00 145.50 149.50 0.1M
2021-06-28 145.58 151.00 145.50 148.50 0.0M
2021-06-25 149.97 150.50 145.50 150.00 0.0M
2021-06-24 148.47 149.84 146.00 147.00 0.0M
2021-06-23 145.05 149.50 143.00 143.00 0.1M
2021-06-22 144.95 151.46 142.00 150.00 0.1M
2021-06-21 142.00 145.00 141.94 142.00 0.1M
2021-06-18 146.00 146.00 141.00 141.00 0.0M
2021-06-17 144.70 147.00 142.00 142.00 0.1M
2021-06-16 142.00 147.00 141.00 145.50 0.0M
2021-06-15 138.95 146.50 138.95 146.50 0.1M
2021-06-14 140.50 143.56 140.00 140.50 0.1M
2021-06-11 141.00 146.00 141.00 141.00 0.2M
2021-06-10 145.42 147.00 140.00 142.00 0.1M
2021-06-09 145.00 145.00 140.00 142.00 0.6M
2021-06-08 142.77 144.50 142.00 142.00 0.0M
2021-06-07 142.84 145.00 142.00 142.50 0.0M
2021-06-04 145.00 148.00 142.00 143.50 0.0M
2021-06-03 142.84 145.00 141.50 141.50 0.1M
2021-06-02 145.00 145.25 143.59 145.50 0.2M
2021-06-01 147.00 147.00 142.50 143.00 0.0M
2021-05-28 145.00 146.50 142.34 145.00 0.2M
2021-05-27 145.00 146.50 143.65 145.00 0.2M
2021-05-26 146.55 147.00 143.50 145.00 0.1M
2021-05-25 144.70 149.00 142.51 147.50 0.1M
2021-05-24 141.90 147.00 141.90 145.00 0.0M
2021-05-21 144.95 146.50 143.00 143.00 0.0M
2021-05-20 144.46 147.00 142.50 143.50 0.1M
2021-05-19 140.47 147.00 140.47 144.00 0.1M
2021-05-18 142.49 144.00 140.50 143.50 0.1M
2021-05-17 139.97 144.00 138.87 142.75 0.1M
2021-05-14 138.26 144.00 135.50 141.00 0.1M
2021-05-13 132.50 140.00 132.50 140.00 0.1M
2021-05-12 135.00 137.00 134.50 137.00 0.0M
2021-05-11 136.82 137.09 131.43 134.00 0.4M
2021-05-10 132.00 139.00 130.96 135.00 0.3M
2021-05-07 128.00 133.00 127.44 131.50 2.8M
2021-05-06 126.80 130.00 126.00 128.00 0.1M
2021-05-05 131.00 131.00 126.50 126.50 0.1M
2021-05-04 129.00 129.00 125.50 128.00 0.0M
2021-04-30 127.50 128.00 126.53 128.00 0.0M
2021-04-29 126.61 127.50 125.74 126.50 0.0M
2021-04-28 127.31 127.31 126.00 126.50 0.1M
2021-04-27 126.00 126.71 126.00 126.00 0.0M
2021-04-26 128.00 128.00 125.00 128.00 0.0M
2021-04-23 127.00 127.50 124.00 127.50 0.0M
2021-04-22 127.18 128.00 125.54 128.00 0.0M
2021-04-21 128.50 128.50 126.00 126.50 0.1M
2021-04-20 129.44 129.44 125.74 128.00 0.1M
2021-04-19 128.50 129.13 127.25 128.50 0.1M
2021-04-16 129.13 129.13 125.50 128.00 0.1M
2021-04-15 124.00 128.00 124.00 128.00 0.0M
2021-04-14 129.27 129.27 125.00 127.50 0.3M
2021-04-13 127.00 128.50 125.00 128.50 0.2M
2021-04-12 128.99 128.99 126.92 127.00 0.0M
2021-04-09 128.50 128.50 125.96 128.00 1.6M
2021-04-08 127.14 128.50 126.00 128.50 0.3M
2021-04-07 128.18 128.65 127.00 127.00 0.1M
2021-04-06 128.51 128.51 126.98 127.50 0.0M
2021-04-01 128.20 128.90 125.50 126.00 0.0M
2021-03-31 132.00 132.00 126.50 127.50 0.1M
2021-03-30 129.50 129.50 127.00 127.00 0.1M
2021-03-29 129.90 131.50 127.50 128.50 0.1M
2021-03-26 130.13 130.50 127.36 129.00 0.1M
2021-03-25 129.50 131.00 125.50 127.50 2.1M
2021-03-24 130.30 132.00 129.50 129.50 0.6M
2021-03-23 130.81 132.18 129.00 130.00 1.6M
2021-03-22 128.00 131.50 126.97 131.00 2.5M
2021-03-19 125.00 131.00 125.00 131.00 1.3M
2021-03-18 127.00 129.00 121.93 129.00 1.2M
2021-03-17 121.10 125.00 121.10 125.00 0.0M
2021-03-16 124.80 128.00 121.50 122.00 0.4M
2021-03-15 130.00 130.00 124.53 127.00 0.3M
2021-03-12 122.00 130.00 122.00 125.00 0.1M
2021-03-11 121.50 128.50 121.50 128.50 0.1M
2021-03-10 127.19 129.50 122.00 124.50 0.2M
2021-03-09 129.00 129.00 122.26 123.50 0.2M
2021-03-08 124.00 129.00 118.76 129.00 0.3M
2021-03-05 121.00 124.50 115.50 123.50 0.2M
2021-03-04 118.08 119.50 117.00 118.50 0.2M
2021-03-03 119.88 120.00 118.00 118.50 0.0M
2021-03-02 118.15 119.50 117.13 119.00 0.1M
2021-03-01 117.51 121.00 113.00 118.50 0.2M
2021-02-26 116.10 118.36 115.50 117.00 0.0M
2021-02-25 116.36 119.75 116.36 119.50 0.1M
2021-02-24 116.16 118.50 115.45 118.00 0.1M
2021-02-23 115.50 119.00 115.50 116.00 0.1M
2021-02-22 114.63 119.50 113.00 116.50 0.1M
2021-02-19 116.10 116.10 113.50 113.50 0.0M
2021-02-18 116.25 117.00 115.00 117.00 0.0M
2021-02-17 113.50 118.00 113.03 115.00 0.1M
2021-02-16 113.23 116.00 112.54 114.50 0.0M
2021-02-15 116.25 119.50 113.33 119.00 0.0M
2021-02-12 116.25 119.50 114.50 114.50 0.0M
2021-02-11 116.00 120.00 112.50 116.00 0.0M
2021-02-10 116.96 117.00 114.50 117.00 0.0M
2021-02-09 113.00 117.00 113.00 114.75 0.0M
2021-02-08 117.05 119.50 113.00 113.00 0.0M
2021-02-05 117.27 118.54 115.00 118.00 0.1M
2021-02-04 120.00 120.00 116.50 119.00 0.1M
2021-02-03 117.81 119.50 112.50 112.50 0.1M
2021-02-02 117.09 118.98 116.50 116.50 0.0M
2021-02-01 122.50 122.50 115.45 116.00 0.1M
2021-01-29 118.53 119.50 117.50 117.50 1.0M
2021-01-28 121.00 122.00 118.00 119.25 0.3M
2021-01-27 120.55 122.00 117.50 121.50 2.9M
2021-01-26 108.00 121.90 108.00 121.00 0.6M
2021-01-25 105.49 107.50 105.49 107.50 0.1M
2021-01-22 106.73 107.50 105.00 106.50 0.0M
2021-01-21 106.75 107.00 105.28 107.00 0.0M
2021-01-20 106.54 108.30 105.27 107.50 3.2M
2021-01-19 107.50 107.50 105.13 107.00 0.1M
2021-01-18 106.54 107.50 105.13 106.50 0.0M
2021-01-15 106.36 108.50 104.98 107.50 0.1M
2021-01-14 105.00 106.66 104.50 104.50 0.0M
2021-01-13 106.29 106.50 103.78 106.50 0.5M
2021-01-12 101.57 105.39 101.57 105.00 0.3M
2021-01-11 101.48 105.88 101.00 101.00 0.4M
2021-01-08 105.33 107.00 102.00 104.00 0.1M
2021-01-07 104.40 104.40 101.22 102.00 0.1M
2021-01-06 102.83 104.60 100.00 102.50 0.1M
2021-01-05 102.39 104.61 101.50 101.50 0.0M
2021-01-04 103.68 108.00 101.50 102.50 0.1M