£1,909
2,17%
Echtzeit-Aktienkurs Harworth Group PLC
Bid:
Ask:
Aktienkurse zur Harworth Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,87 | 1,89 | 1,87 | 1,89 | 1,18% | 15.741,00 |
| 19.10.2026 | 1,87 | 1,88 | 1,87 | 1,87 | -0,16% | 43.680,00 |
| 16.10.2026 | 1,87 | 1,89 | 1,87 | 1,87 | -0,16% | 7.109,00 |
| 15.10.2026 | 1,84 | 1,88 | 1,82 | 1,87 | -0,05% | 21.681,00 |
| 14.10.2026 | 1,86 | 1,88 | 1,86 | 1,88 | 0,16% | 24.999,00 |
| 13.10.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,05% | 48.715,00 |
| 12.10.2026 | 1,87 | 1,87 | 1,86 | 1,87 | 0,05% | 27.296,00 |
| 09.10.2026 | 1,87 | 1,87 | 1,86 | 1,87 | -0,05% | 95.520,00 |
| 08.10.2026 | 1,87 | 1,88 | 1,86 | 1,87 | -0,05% | 48.639,00 |
| 07.10.2026 | 1,89 | 1,89 | 1,87 | 1,87 | -0,05% | 28.865,00 |
| 06.10.2026 | 1,87 | 1,88 | 1,87 | 1,87 | 0,11% | 17.686,00 |
| 05.10.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,05% | 4.930,00 |
| 02.10.2026 | 1,89 | 1,89 | 1,86 | 1,87 | 0,00% | 22.039,00 |
| 01.10.2026 | 1,87 | 1,88 | 1,87 | 1,87 | 0,11% | 4.145,00 |
| 30.09.2026 | 1,86 | 1,88 | 1,86 | 1,87 | 0,43% | 49.226,00 |
| 29.09.2026 | 1,87 | 1,87 | 1,86 | 1,86 | 0,00% | 90.735,00 |
| 28.09.2026 | 1,87 | 1,87 | 1,86 | 1,86 | -0,43% | 25.146,00 |
| 25.09.2026 | 1,94 | 1,94 | 1,86 | 1,87 | 4,64% | 106.064,00 |
| 24.09.2026 | 1,80 | 1,80 | 1,78 | 1,79 | 0,28% | 4.292,00 |
| 23.09.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 0,00% | 6.579,00 |
| 22.09.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 0,00% | 20.824,00 |
| 21.09.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -0,56% | 25.735,00 |
| 18.09.2026 | 1,79 | 1,81 | 1,77 | 1,79 | 0,28% | 8.714,00 |
| 17.09.2026 | 1,75 | 1,80 | 1,75 | 1,79 | 1,77% | 68.807,00 |
| 16.09.2026 | 1,76 | 1,80 | 1,75 | 1,76 | -0,68% | 18.639,00 |
| 15.09.2026 | 1,74 | 1,78 | 1,74 | 1,77 | 0,23% | 1.036,00 |
| 14.09.2026 | 1,77 | 1,77 | 1,76 | 1,76 | -0,23% | 9.965,00 |
| 11.09.2026 | 1,77 | 1,77 | 1,75 | 1,77 | -0,23% | 15.335,00 |
| 10.09.2026 | 1,73 | 1,77 | 1,73 | 1,77 | 0,45% | 10.165,00 |
| 09.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -0,79% | 1.187,00 |
| 08.09.2026 | 1,77 | 1,78 | 1,76 | 1,78 | 1,14% | 6.117,00 |
| 07.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | -0,34% | 3.175,00 |
| 04.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | 0,11% | 1.880,00 |
| 03.09.2026 | 1,78 | 1,78 | 1,76 | 1,76 | 0,34% | 2.075,00 |
| 02.09.2026 | 1,77 | 1,79 | 1,75 | 1,76 | -0,57% | 9.911,00 |
| 01.09.2026 | 1,78 | 1,79 | 1,75 | 1,77 | -1,68% | 12.144,00 |
| 31.08.2026 | 1,79 | 1,81 | 1,79 | 1,80 | 0,91% | - |
| 28.08.2026 | 1,80 | 1,80 | 1,78 | 1,78 | -0,56% | 6.840,00 |
| 27.08.2026 | 1,79 | 1,80 | 1,79 | 1,79 | 0,56% | 1.011,00 |
| 26.08.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,50% | 3.802,00 |
| 25.08.2026 | 1,80 | 1,80 | 1,78 | 1,79 | -0,17% | 7.709,00 |
| 24.08.2026 | 1,81 | 1,81 | 1,78 | 1,79 | -0,78% | 5.636,00 |
| 21.08.2026 | 1,80 | 1,83 | 1,79 | 1,81 | -0,44% | 12.791,00 |
| 20.08.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 1,68% | 19.607,00 |
| 19.08.2026 | 1,79 | 1,79 | 1,77 | 1,78 | 1,25% | 4.874,00 |
| 18.08.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -1,56% | 7.971,00 |
| 17.08.2026 | 1,84 | 1,84 | 1,78 | 1,79 | -0,56% | 2.550,00 |
| 14.08.2026 | 1,81 | 1,81 | 1,79 | 1,80 | 0,22% | 5.118,00 |
| 13.08.2026 | 1,80 | 1,80 | 1,79 | 1,80 | -0,11% | 3.908,00 |
| 12.08.2026 | 1,80 | 1,80 | 1,79 | 1,80 | 0,78% | 6.339,00 |
| 11.08.2026 | 1,80 | 1,81 | 1,78 | 1,78 | -0,34% | 15.740,00 |
| 10.08.2026 | 1,79 | 1,80 | 1,78 | 1,79 | -0,56% | 17.783,00 |
| 07.08.2026 | 1,78 | 1,82 | 1,74 | 1,80 | 2,62% | 93.078,00 |
| 06.08.2026 | 1,71 | 1,76 | 1,71 | 1,75 | 22,49% | 45.132,00 |
| 05.08.2026 | 1,38 | 1,44 | 1,38 | 1,43 | 5,76% | 10.989,00 |
| 04.08.2026 | 1,32 | 1,36 | 1,32 | 1,35 | 1,80% | 18.884,00 |
| 03.08.2026 | 1,33 | 1,33 | 1,31 | 1,33 | 1,68% | 10.832,00 |
| 31.07.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 1,08% | 44.943,00 |
| 30.07.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -0,15% | 1.322,00 |
| 29.07.2026 | 1,30 | 1,30 | 1,27 | 1,30 | 0,93% | 3.492,00 |
| 28.07.2026 | 1,27 | 1,29 | 1,27 | 1,28 | 2,56% | 2.741,00 |
| 27.07.2026 | 1,30 | 1,30 | 1,25 | 1,25 | -1,88% | 5.317,00 |
| 24.07.2026 | 1,27 | 1,28 | 1,26 | 1,28 | -0,31% | 18.754,00 |
| 23.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,31% | 17.461,00 |
| 22.07.2026 | 1,27 | 1,30 | 1,27 | 1,28 | 0,94% | 6.758,00 |
| 21.07.2026 | 1,27 | 1,28 | 1,26 | 1,27 | 0,87% | 7.364,00 |
| 20.07.2026 | 1,27 | 1,28 | 1,26 | 1,26 | -1,25% | 6.897,00 |
| 17.07.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | 1.014,00 |
| 16.07.2026 | 1,26 | 1,28 | 1,26 | 1,28 | 1,03% | 3.839,00 |
| 15.07.2026 | 1,26 | 1,28 | 1,26 | 1,27 | 0,16% | 74,00 |
| 14.07.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,47% | 42,00 |
| 13.07.2026 | 1,25 | 1,28 | 1,24 | 1,27 | 2,25% | 2.645,00 |
| 10.07.2026 | 1,26 | 1,26 | 1,23 | 1,24 | 0,00% | 12.149,00 |
| 09.07.2026 | 1,22 | 1,26 | 1,22 | 1,24 | -0,96% | 7.083,00 |
| 08.07.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | 11.723,00 |
| 07.07.2026 | 1,26 | 1,26 | 1,25 | 1,26 | -0,63% | 7.202,00 |
| 06.07.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -1,25% | 15.923,00 |
| 03.07.2026 | 1,27 | 1,28 | 1,26 | 1,28 | 0,95% | 4.431,00 |
| 02.07.2026 | 1,21 | 1,28 | 1,20 | 1,27 | 3,59% | 201.617,00 |
| 01.07.2026 | 1,25 | 1,25 | 1,22 | 1,22 | 1,16% | 19.196,00 |
| 30.06.2026 | 1,25 | 1,25 | 1,21 | 1,21 | -1,63% | 4.876,00 |
| 29.06.2026 | 1,23 | 1,25 | 1,23 | 1,23 | -1,76% | 2.434,00 |
| 26.06.2026 | 1,28 | 1,28 | 1,24 | 1,25 | -1,42% | 8.223,00 |
| 25.06.2026 | 1,23 | 1,27 | 1,23 | 1,27 | 4,44% | 9.274,00 |
| 24.06.2026 | 1,22 | 1,22 | 1,20 | 1,22 | 0,16% | 56.672,00 |
| 23.06.2026 | 1,20 | 1,22 | 1,20 | 1,21 | -1,06% | 2.429,00 |
| 22.06.2026 | 1,24 | 1,24 | 1,22 | 1,23 | -1,60% | 1.792,00 |
| 19.06.2026 | 1,25 | 1,27 | 1,24 | 1,25 | -2,43% | 21.727,00 |
| 18.06.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 1,27% | 2.166,00 |
| 17.06.2026 | 1,29 | 1,29 | 1,23 | 1,26 | -1,64% | 81.637,00 |
| 16.06.2026 | 1,27 | 1,28 | 1,27 | 1,28 | -0,08% | 2.981,00 |
| 15.06.2026 | 1,30 | 1,32 | 1,28 | 1,28 | -0,47% | 3.614,00 |
| 12.06.2026 | 1,31 | 1,31 | 1,29 | 1,29 | 0,00% | 3.812,00 |
| 11.06.2026 | 1,27 | 1,29 | 1,26 | 1,29 | 1,26% | 26.318,00 |
| 10.06.2026 | 1,25 | 1,28 | 1,23 | 1,27 | 1,19% | 7.972,00 |
| 09.06.2026 | 1,25 | 1,27 | 1,25 | 1,26 | -0,08% | 6.133,00 |
| 08.06.2026 | 1,24 | 1,26 | 1,24 | 1,26 | -0,32% | 1.488,00 |
| 05.06.2026 | 1,30 | 1,32 | 1,26 | 1,26 | -2,62% | 10.421,00 |
| 04.06.2026 | 1,27 | 1,30 | 1,26 | 1,30 | 4,34% | 10.991,00 |
| 03.06.2026 | 1,24 | 1,25 | 1,24 | 1,24 | 2,13% | 5.475,00 |