XLON:HWG
Harworth Group plc Stock Price (Quote)
£138.50
+2.00 (+1.47%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £141.16 | £183.01 | Friday, 3rd May 2024 HWG.L stock ended at £138.50. This is 1.47% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.91% from a day low at £132.50 to a day high of £139.00. |
| 90 days | £141.16 | £227.30 | |
| 52 weeks | £84.73 | £227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £134.70 | £139.00 | £132.50 | £138.50 | 102 968 |
| May 02, 2024 | £136.50 | £136.50 | £132.50 | £136.50 | 10 047 |
| May 01, 2024 | £135.00 | £139.50 | £133.00 | £136.50 | 94 523 |
| Apr 30, 2024 | £130.48 | £139.00 | £129.60 | £139.00 | 669 675 |
| Apr 29, 2024 | £131.00 | £131.00 | £131.00 | £131.00 | 0 |
| Apr 26, 2024 | £129.15 | £131.00 | £127.50 | £131.00 | 40 826 |
| Apr 25, 2024 | £132.00 | £132.00 | £127.50 | £130.50 | 42 337 |
| Apr 24, 2024 | £129.43 | £131.00 | £127.50 | £131.00 | 1 036 483 |
| Apr 23, 2024 | £132.85 | £134.50 | £131.00 | £131.00 | 18 220 |
| Apr 22, 2024 | £129.50 | £134.50 | £129.50 | £134.50 | 78 442 |
| Apr 19, 2024 | £129.00 | £129.00 | £129.00 | £129.00 | 0 |
| Apr 18, 2024 | £130.50 | £130.50 | £126.50 | £129.00 | 52 564 |
| Apr 17, 2024 | £130.20 | £130.50 | £129.50 | £129.50 | 568 669 |
| Apr 16, 2024 | £134.50 | £134.50 | £131.00 | £131.00 | 53 104 |
| Apr 15, 2024 | £130.50 | £133.00 | £130.50 | £131.00 | 62 469 |
| Apr 12, 2024 | £132.45 | £132.50 | £130.00 | £130.50 | 101 904 |
| Apr 11, 2024 | £132.50 | £132.50 | £130.52 | £132.50 | 62 099 |
| Apr 10, 2024 | £131.00 | £132.50 | £125.00 | £132.00 | 189 312 |
| Apr 09, 2024 | £132.44 | £132.50 | £130.50 | £130.50 | 142 925 |
| Apr 08, 2024 | £132.16 | £133.00 | £130.50 | £130.50 | 321 388 |
| Apr 05, 2024 | £132.88 | £134.00 | £130.50 | £132.00 | 272 427 |
| Apr 04, 2024 | £133.43 | £134.00 | £131.00 | £134.00 | 243 607 |
| Apr 03, 2024 | £137.50 | £137.50 | £131.00 | £135.00 | 55 866 |
| Apr 02, 2024 | £136.00 | £136.00 | £136.00 | £136.00 | 0 |
| Mar 28, 2024 | £136.00 | £136.00 | £136.00 | £136.00 | 0 |
