£1,353
-0,89%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,34 | 1,35 | 1,34 | 1,35 | -0,91% | - |
| 02.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,02% | 13,00 |
| 01.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | 167,00 |
| 30.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 1,03% | 1.655,00 |
| 29.04.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,82% | - |
| 26.04.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,03% | - |
| 25.04.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -1,75% | 936,00 |
| 24.04.2024 | 1,32 | 1,32 | 1,29 | 1,30 | -1,32% | - |
| 23.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,94% | 2.119,00 |
| 22.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 2,12% | 178,00 |
| 19.04.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 1,17% | 543,00 |
| 18.04.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | 1.205,00 |
| 17.04.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -1,14% | 456,00 |
| 16.04.2024 | 1,33 | 1,35 | 1,32 | 1,32 | -0,38% | 8.443,00 |
| 15.04.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,06% | 55,00 |
| 12.04.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,32% | - |
| 11.04.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,38% | 2.436,00 |
| 10.04.2024 | 1,30 | 1,32 | 1,30 | 1,32 | -0,63% | 4.730,00 |
| 09.04.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -0,39% | - |
| 08.04.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,65% | - |
| 05.04.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,12% | 284,00 |
| 04.04.2024 | 1,33 | 1,34 | 1,33 | 1,34 | -1,84% | 2.231,00 |
| 03.04.2024 | 1,37 | 1,38 | 1,36 | 1,36 | 0,37% | 1.591,00 |
| 02.04.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | 15,00 |
| 28.03.2024 | 1,38 | 1,38 | 1,36 | 1,37 | -0,36% | 322,00 |
| 27.03.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | 5.482,00 |
| 26.03.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 1,48% | 1.880,00 |
| 25.03.2024 | 1,36 | 1,37 | 1,35 | 1,35 | -1,96% | 1.071,00 |
| 22.03.2024 | 1,39 | 1,39 | 1,37 | 1,38 | 0,15% | 677,00 |
| 21.03.2024 | 1,38 | 1,38 | 1,37 | 1,38 | 1,10% | 1.866,00 |
| 20.03.2024 | 1,37 | 1,37 | 1,36 | 1,36 | -0,73% | 3.180,00 |
| 19.03.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 2,62% | 1.011,00 |
| 18.03.2024 | 1,31 | 1,35 | 1,29 | 1,34 | 1,14% | 4.664,00 |
| 15.03.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,86% | 326,00 |
| 14.03.2024 | 1,30 | 1,31 | 1,30 | 1,31 | -0,18% | - |
| 13.03.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,05% | - |
| 12.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,12% | - |
| 11.03.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 0,19% | - |
| 08.03.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 2,05% | - |
| 07.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -2,66% | 1.054,00 |
| 06.03.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,43% | 1.218,00 |
| 05.03.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,72% | - |
| 04.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,50% | 1.731,00 |
| 01.03.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 1,13% | - |
| 29.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | 50,00 |
| 28.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -1,20% | 8.433,00 |
| 27.02.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,05% | - |
| 26.02.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,02% | - |
| 23.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,79% | 28,00 |
| 22.02.2024 | 1,29 | 1,30 | 1,29 | 1,30 | -0,39% | - |
| 21.02.2024 | 1,29 | 1,31 | 1,29 | 1,31 | 0,56% | - |
| 20.02.2024 | 1,27 | 1,30 | 1,27 | 1,30 | -0,09% | 7.033,00 |
| 19.02.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,03% | - |
| 16.02.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -1,19% | - |
| 15.02.2024 | 1,30 | 1,32 | 1,30 | 1,32 | 0,61% | - |
| 14.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,20% | - |
| 13.02.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 0,44% | - |
| 12.02.2024 | 1,30 | 1,31 | 1,30 | 1,30 | -0,12% | - |
| 09.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 1,95% | 656,00 |
| 08.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | 205,00 |
| 07.02.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -0,64% | 1.456,00 |
| 06.02.2024 | 1,30 | 1,32 | 1,30 | 1,30 | -0,13% | - |
| 05.02.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | 369,00 |
| 02.02.2024 | 1,33 | 1,33 | 1,29 | 1,29 | -0,77% | 5.588,00 |
| 01.02.2024 | 1,34 | 1,34 | 1,30 | 1,30 | 0,39% | 2.806,00 |
| 31.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,69% | 1.524,00 |
| 30.01.2024 | 1,29 | 1,31 | 1,29 | 1,30 | -0,65% | - |
| 29.01.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 1,01% | 1.026,00 |
| 26.01.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -0,78% | - |
| 25.01.2024 | 1,30 | 1,31 | 1,29 | 1,31 | 0,41% | - |
| 24.01.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 1,64% | - |
| 23.01.2024 | 1,29 | 1,29 | 1,28 | 1,28 | -1,50% | - |
| 22.01.2024 | 1,28 | 1,30 | 1,28 | 1,30 | 1,65% | - |
| 19.01.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,92% | - |
| 18.01.2024 | 1,28 | 1,28 | 1,26 | 1,27 | 3,67% | 78.659,00 |
| 17.01.2024 | 1,25 | 1,25 | 1,23 | 1,23 | -2,78% | 4.016,00 |
| 16.01.2024 | 1,25 | 1,28 | 1,24 | 1,26 | -1,18% | 2.757,00 |
| 15.01.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,24% | 125,00 |
| 12.01.2024 | 1,23 | 1,26 | 1,23 | 1,26 | 3,66% | - |
| 11.01.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -0,41% | 1.173,00 |
| 10.01.2024 | 1,19 | 1,25 | 1,19 | 1,22 | 2,31% | 2.435,00 |
| 09.01.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 393,00 |
| 08.01.2024 | 1,20 | 1,20 | 1,19 | 1,19 | -0,63% | 1.662,00 |
| 05.01.2024 | 1,22 | 1,22 | 1,20 | 1,20 | -1,23% | 8.370,00 |
| 04.01.2024 | 1,22 | 1,22 | 1,22 | 1,22 | -0,60% | 1.420,00 |
| 03.01.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,19% | - |
| 02.01.2024 | 1,22 | 1,22 | 1,20 | 1,22 | 0,00% | 1.579,00 |
| 29.12.2023 | 1,25 | 1,25 | 1,22 | 1,22 | -2,79% | 3.103,00 |
| 28.12.2023 | 1,24 | 1,26 | 1,22 | 1,26 | 1,83% | 650,00 |
| 27.12.2023 | 1,21 | 1,23 | 1,21 | 1,23 | 1,02% | 1.009,00 |
| 22.12.2023 | 1,23 | 1,23 | 1,22 | 1,22 | -4,61% | 1.823,00 |
| 21.12.2023 | 1,26 | 1,28 | 1,26 | 1,28 | 4,83% | - |
| 20.12.2023 | 1,22 | 1,24 | 1,22 | 1,22 | 0,00% | 1.508,00 |
| 19.12.2023 | 1,21 | 1,22 | 1,21 | 1,22 | 2,52% | 35.035,00 |
| 18.12.2023 | 1,19 | 1,20 | 1,19 | 1,19 | 1,71% | 533,00 |
| 15.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | 116,00 |
| 14.12.2023 | 1,15 | 1,16 | 1,15 | 1,16 | 2,67% | 338,00 |
| 13.12.2023 | 1,13 | 1,13 | 1,13 | 1,13 | -3,43% | 148,00 |
| 12.12.2023 | 1,14 | 1,17 | 1,14 | 1,17 | 1,75% | 301,00 |
| 11.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 2,23% | 241,00 |