Harworth Group PLC HWG
LSE · Birleşik Krallık · Finans
GBp 187,000,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 187,00 | %0,00 | GBp 187,08 | GBp 188,42 | GBp 185,60 | 1,86M |
| 2026-09-30 | GBp 187,00 | %0,00 | GBp 183,00 | GBp 191,00 | GBp 183,00 | 3,53M |
| 2026-09-29 | GBp 187,00 | +%0,21 | GBp 186,20 | GBp 187,60 | GBp 186,20 | 15,75M |
| 2026-09-28 | GBp 186,60 | -%0,21 | GBp 186,40 | GBp 187,40 | GBp 186,20 | 4,17M |
| 2026-09-25 | GBp 187,00 | +%5,06 | GBp 187,00 | GBp 195,00 | GBp 186,00 | 110,95M |
| 2026-09-24 | GBp 178,00 | %0,00 | GBp 177,60 | GBp 184,80 | GBp 177,60 | 102,66K |
| 2026-09-23 | GBp 178,00 | -%0,11 | GBp 177,60 | GBp 179,80 | GBp 177,60 | 147,04K |
| 2026-09-22 | GBp 178,20 | +%0,34 | GBp 185,00 | GBp 185,00 | GBp 177,60 | 525,15K |
| 2026-09-21 | GBp 177,60 | %0,00 | GBp 177,60 | GBp 185,00 | GBp 177,60 | 891,09K |
| 2026-09-18 | GBp 177,60 | -%0,45 | GBp 178,40 | GBp 181,40 | GBp 177,40 | 710,64K |
| 2026-09-17 | GBp 178,40 | +%1,83 | GBp 175,00 | GBp 179,40 | GBp 175,00 | 1,20M |
| 2026-09-16 | GBp 175,20 | -%0,90 | GBp 176,20 | GBp 179,82 | GBp 175,00 | 532,20K |
| 2026-09-15 | GBp 176,80 | +%0,45 | GBp 174,40 | GBp 177,60 | GBp 174,20 | 555,94K |
| 2026-09-14 | GBp 176,00 | -%0,23 | GBp 175,60 | GBp 180,00 | GBp 173,95 | 1,00M |
| 2026-09-11 | GBp 176,40 | +%0,23 | GBp 174,80 | GBp 178,80 | GBp 174,20 | 948,93K |
| 2026-09-10 | GBp 176,00 | +%0,57 | GBp 176,60 | GBp 178,60 | GBp 171,60 | 604,02K |
| 2026-09-09 | GBp 175,00 | -%0,91 | GBp 176,80 | GBp 180,00 | GBp 175,00 | 285,83K |
| 2026-09-08 | GBp 176,60 | +%0,68 | GBp 176,80 | GBp 177,96 | GBp 175,37 | 333,00K |
| 2026-09-07 | GBp 175,40 | -%0,34 | GBp 180,00 | GBp 180,00 | GBp 175,20 | 371,47K |
| 2026-09-04 | GBp 176,00 | -%0,11 | GBp 176,00 | GBp 180,00 | GBp 176,00 | 542,45K |
| 2026-09-03 | GBp 176,20 | +%0,69 | GBp 177,00 | GBp 179,80 | GBp 175,00 | 134,22K |
| 2026-09-02 | GBp 175,00 | -%0,91 | GBp 176,60 | GBp 179,60 | GBp 175,00 | 121,85K |
| 2026-09-01 | GBp 176,60 | -%0,11 | GBp 175,00 | GBp 180,00 | GBp 175,00 | 711,09K |
| 2026-08-28 | GBp 176,80 | -%1,78 | GBp 180,00 | GBp 180,00 | GBp 176,80 | 211,86K |
| 2026-08-27 | GBp 180,00 | +%1,12 | GBp 175,00 | GBp 180,00 | GBp 175,00 | 91,61K |
| 2026-08-26 | GBp 178,00 | %0,00 | GBp 178,60 | GBp 179,80 | GBp 178,00 | 117,60K |
| 2026-08-25 | GBp 178,00 | -%1,11 | GBp 180,00 | GBp 180,00 | GBp 178,00 | 73,31K |
| 2026-08-24 | GBp 180,00 | -%0,44 | GBp 179,20 | GBp 181,00 | GBp 178,00 | 112,82K |
| 2026-08-21 | GBp 180,80 | +%1,12 | GBp 179,80 | GBp 182,60 | GBp 178,99 | 204,41K |
| 2026-08-20 | GBp 178,80 | -%1,00 | GBp 180,60 | GBp 185,00 | GBp 178,00 | 115,34K |
| 2026-08-19 | GBp 180,60 | +%2,50 | GBp 168,00 | GBp 181,90 | GBp 168,00 | 124,84K |
| 2026-08-18 | GBp 176,20 | -%1,89 | GBp 178,60 | GBp 183,60 | GBp 175,20 | 98,40K |
| 2026-08-17 | GBp 179,60 | %0,00 | GBp 175,20 | GBp 184,00 | GBp 175,20 | 59,19K |
| 2026-08-14 | GBp 179,60 | -%0,77 | GBp 181,00 | GBp 181,00 | GBp 178,00 | 98,77K |
| 2026-08-13 | GBp 181,00 | +%0,56 | GBp 181,00 | GBp 181,00 | GBp 175,40 | 311,33K |
| 2026-08-12 | GBp 180,00 | +%0,22 | GBp 181,00 | GBp 181,00 | GBp 177,20 | 344,28K |
| 2026-08-11 | GBp 179,60 | -%0,77 | GBp 178,40 | GBp 181,00 | GBp 177,60 | 181,03K |
| 2026-08-10 | GBp 181,00 | %0,00 | GBp 178,20 | GBp 181,00 | GBp 177,74 | 1,78M |
| 2026-08-07 | GBp 181,00 | +%1,69 | GBp 178,00 | GBp 181,60 | GBp 173,60 | 1,55M |
| 2026-08-06 | GBp 178,00 | +%23,96 | GBp 173,60 | GBp 178,00 | GBp 170,40 | 4,05M |
| 2026-08-05 | GBp 143,60 | +%6,37 | GBp 135,20 | GBp 147,80 | GBp 135,20 | 403,72K |
| 2026-08-04 | GBp 135,00 | +%2,43 | GBp 132,00 | GBp 136,20 | GBp 131,40 | 138,74K |
| 2026-08-03 | GBp 131,80 | +%1,07 | GBp 130,40 | GBp 132,80 | GBp 130,40 | 143,94K |
| 2026-07-31 | GBp 130,40 | %0,00 | GBp 130,00 | GBp 132,40 | GBp 128,00 | 215,31K |
| 2026-07-30 | GBp 130,40 | +%1,24 | GBp 130,00 | GBp 130,40 | GBp 128,00 | 86,04K |
| 2026-07-29 | GBp 128,80 | %0,00 | GBp 130,00 | GBp 130,00 | GBp 126,40 | 140,92K |
| 2026-07-28 | GBp 128,80 | +%2,71 | GBp 129,80 | GBp 129,80 | GBp 125,20 | 151,79K |
| 2026-07-27 | GBp 125,40 | -%1,26 | GBp 130,00 | GBp 130,00 | GBp 123,40 | 120,37K |
| 2026-07-24 | GBp 127,00 | -%0,31 | GBp 127,40 | GBp 130,00 | GBp 124,44 | 239,54K |
| 2026-07-23 | GBp 127,40 | -%0,78 | GBp 128,20 | GBp 129,80 | GBp 127,20 | 259,05K |
| 2026-07-22 | GBp 128,40 | +%0,78 | GBp 127,20 | GBp 129,80 | GBp 126,60 | 103,79K |
| 2026-07-21 | GBp 127,40 | -%0,47 | GBp 125,60 | GBp 127,96 | GBp 125,60 | 57,26K |
| 2026-07-20 | GBp 128,00 | +%0,16 | GBp 126,40 | GBp 129,80 | GBp 126,40 | 169,15K |
| 2026-07-17 | GBp 127,80 | -%0,47 | GBp 126,80 | GBp 130,00 | GBp 122,00 | 27,71K |
| 2026-07-16 | GBp 128,40 | +%1,10 | GBp 125,00 | GBp 129,80 | GBp 123,83 | 258,32K |
| 2026-07-15 | GBp 127,00 | +%0,16 | GBp 121,80 | GBp 128,40 | GBp 121,80 | 137,86K |
| 2026-07-14 | GBp 126,80 | +%0,32 | GBp 125,20 | GBp 130,00 | GBp 121,80 | 70,56K |
| 2026-07-13 | GBp 126,40 | +%0,32 | GBp 124,60 | GBp 126,40 | GBp 121,00 | 322,36K |
| 2026-07-10 | GBp 126,00 | +%1,12 | GBp 120,20 | GBp 128,60 | GBp 120,20 | 3,64M |
| 2026-07-09 | GBp 124,60 | +%0,16 | GBp 123,60 | GBp 127,60 | GBp 123,60 | 122,98K |
| 2026-07-08 | GBp 124,40 | -%0,16 | GBp 120,00 | GBp 128,20 | GBp 120,00 | 176,90K |
| 2026-07-07 | GBp 124,60 | -%1,27 | GBp 126,20 | GBp 129,80 | GBp 124,60 | 111,67K |
| 2026-07-06 | GBp 126,20 | -%0,47 | GBp 123,20 | GBp 129,40 | GBp 123,20 | 33,31K |
| 2026-07-03 | GBp 126,80 | -%0,47 | GBp 127,40 | GBp 127,80 | GBp 120,80 | 52,12K |
| 2026-07-02 | GBp 127,40 | +%4,77 | GBp 121,20 | GBp 128,00 | GBp 120,00 | 1,10M |
| 2026-07-01 | GBp 121,60 | +%1,33 | GBp 122,80 | GBp 128,00 | GBp 119,00 | 140,03K |
| 2026-06-30 | GBp 120,00 | -%3,54 | GBp 125,60 | GBp 125,80 | GBp 118,20 | 184,13K |
| 2026-06-29 | GBp 124,40 | %0,00 | GBp 123,40 | GBp 125,00 | GBp 118,20 | 95,10K |
| 2026-06-26 | GBp 124,40 | -%1,58 | GBp 128,00 | GBp 128,00 | GBp 124,00 | 290,06K |
| 2026-06-25 | GBp 126,40 | +%4,46 | GBp 119,40 | GBp 127,00 | GBp 119,20 | 443,13K |
| 2026-06-24 | GBp 121,00 | +%0,33 | GBp 127,40 | GBp 127,40 | GBp 119,62 | 967,90K |
| 2026-06-23 | GBp 120,60 | -%1,15 | GBp 122,00 | GBp 122,80 | GBp 116,80 | 268,03K |
| 2026-06-22 | GBp 122,00 | -%2,56 | GBp 122,20 | GBp 127,40 | GBp 122,00 | 116,53K |
| 2026-06-19 | GBp 125,20 | -%1,42 | GBp 123,20 | GBp 130,80 | GBp 122,20 | 354,40K |
| 2026-06-18 | GBp 127,00 | -%0,31 | GBp 127,60 | GBp 131,60 | GBp 127,00 | 257,58K |
| 2026-06-17 | GBp 127,40 | -%1,24 | GBp 132,00 | GBp 132,00 | GBp 122,20 | 858,44K |
| 2026-06-16 | GBp 129,00 | +%0,78 | GBp 126,80 | GBp 129,64 | GBp 123,60 | 112,65K |
| 2026-06-15 | GBp 128,00 | -%1,54 | GBp 129,80 | GBp 132,00 | GBp 128,00 | 143,90K |
| 2026-06-12 | GBp 130,00 | +%0,15 | GBp 129,80 | GBp 130,46 | GBp 128,65 | 2,77M |
| 2026-06-11 | GBp 129,80 | +%2,85 | GBp 126,20 | GBp 129,80 | GBp 126,20 | 231,37K |
| 2026-06-10 | GBp 126,20 | +%0,48 | GBp 124,20 | GBp 128,20 | GBp 122,80 | 80,03K |
| 2026-06-09 | GBp 125,60 | +%0,80 | GBp 125,80 | GBp 127,40 | GBp 119,20 | 210,17K |
| 2026-06-08 | GBp 124,60 | -%1,42 | GBp 130,00 | GBp 130,00 | GBp 121,80 | 49,30K |
| 2026-06-05 | GBp 126,40 | -%2,02 | GBp 129,60 | GBp 131,40 | GBp 126,00 | 426,97K |
| 2026-06-04 | GBp 129,00 | +%2,54 | GBp 126,20 | GBp 129,80 | GBp 125,80 | 135,56K |
| 2026-06-03 | GBp 125,80 | +%3,11 | GBp 127,80 | GBp 127,80 | GBp 123,20 | 178,82K |
| 2026-06-02 | GBp 122,00 | +%1,16 | GBp 122,00 | GBp 123,20 | GBp 120,40 | 238,90K |
| 2026-06-01 | GBp 120,60 | -%1,47 | GBp 120,40 | GBp 124,80 | GBp 119,40 | 248,87K |
| 2026-05-29 | GBp 122,40 | +%0,49 | GBp 126,80 | GBp 126,80 | GBp 118,40 | 247,29K |
| 2026-05-28 | GBp 121,80 | -%1,77 | GBp 122,40 | GBp 123,60 | GBp 119,00 | 237,65K |