Harland & Wolff Group Holdings (HARL) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Harland & Wolff Group Holdings

Date Open High Low Close* Volume
26/04/2024 12.75p 13.50p 12.50p 13.00p 624117
25/04/2024 12.75p 13.00p 12.58p 12.75p 87549
24/04/2024 12.75p 13.00p 12.50p 12.78p 758299
23/04/2024 12.75p 13.00p 12.50p 12.75p 618445
22/04/2024 12.75p 13.49p 12.50p 12.75p 607147
19/04/2024 12.75p 13.00p 12.50p 12.75p 797926
18/04/2024 13.00p 13.50p 12.50p 12.75p 567054
17/04/2024 13.00p 13.87p 12.84p 13.00p 1845368
16/04/2024 12.50p 13.50p 12.00p 13.00p 2535484
15/04/2024 11.75p 13.00p 11.75p 12.50p 1243753
12/04/2024 11.25p 12.00p 11.20p 11.75p 662923
11/04/2024 11.25p 12.00p 11.00p 11.75p 638975
10/04/2024 11.25p 11.50p 11.17p 11.25p 476950
09/04/2024 11.50p 12.00p 11.00p 11.25p 1036854
08/04/2024 11.00p 12.00p 10.50p 11.50p 802417
05/04/2024 11.00p 11.50p 10.50p 11.00p 249871
04/04/2024 11.00p 11.50p 10.50p 11.00p 243552
03/04/2024 11.00p 11.50p 10.50p 11.00p 342265
02/04/2024 10.25p 11.32p 9.50p 11.00p 1068543
28/03/2024 10.00p 10.50p 9.50p 10.25p 1029803
27/03/2024 10.00p 10.30p 9.52p 10.00p 387944
26/03/2024 9.75p 10.50p 9.50p 10.00p 909154
25/03/2024 10.25p 10.50p 9.50p 9.75p 793695
22/03/2024 10.50p 11.00p 10.00p 10.25p 275545
21/03/2024 10.25p 11.00p 10.00p 10.50p 490194
20/03/2024 10.75p 10.75p 10.65p 10.25p 677870
19/03/2024 10.75p 11.00p 10.50p 10.65p 248395
18/03/2024 10.75p 11.00p 10.55p 10.75p 355733
15/03/2024 11.25p 11.50p 10.70p 10.75p 812733
14/03/2024 11.25p 12.00p 11.00p 11.25p 432378
13/03/2024 11.50p 12.00p 11.00p 11.25p 395110
12/03/2024 12.00p 12.05p 11.00p 11.50p 549988
11/03/2024 12.00p 12.50p 11.50p 12.00p 361703
08/03/2024 11.25p 13.00p 11.00p 12.00p 2231526
07/03/2024 12.25p 12.50p 10.50p 11.25p 1402375
06/03/2024 12.75p 13.62p 12.00p 12.25p 2968839
05/03/2024 10.50p 12.50p 10.40p 12.20p 3475686
04/03/2024 9.90p 10.30p 9.50p 9.90p 128254
01/03/2024 10.05p 10.30p 9.51p 9.90p 466704
29/02/2024 10.25p 10.50p 9.80p 10.05p 421912
28/02/2024 10.15p 10.50p 9.85p 10.25p 933155
27/02/2024 10.25p 10.50p 9.80p 9.90p 347277
26/02/2024 10.25p 10.50p 9.30p 10.25p 765862
23/02/2024 10.25p 10.50p 10.00p 10.25p 479707
22/02/2024 10.25p 10.50p 10.00p 10.25p 713983
21/02/2024 10.65p 10.80p 10.13p 10.25p 485850
20/02/2024 10.65p 10.80p 10.50p 10.65p 223877
19/02/2024 10.75p 11.00p 10.50p 10.65p 395814
16/02/2024 11.10p 11.10p 10.50p 10.75p 342228
15/02/2024 11.10p 11.30p 10.70p 11.10p 253825
14/02/2024 11.10p 11.50p 10.70p 11.10p 585175
13/02/2024 11.10p 11.50p 10.50p 11.10p 161848
12/02/2024 11.25p 11.50p 10.80p 11.10p 588197
09/02/2024 11.25p 11.50p 11.00p 11.25p 417644
08/02/2024 11.00p 11.50p 10.50p 11.25p 509928
07/02/2024 11.00p 11.50p 10.50p 11.00p 723402
06/02/2024 11.25p 11.50p 11.00p 11.00p 367031
05/02/2024 11.75p 12.00p 11.00p 11.25p 1389035
02/02/2024 11.50p 12.00p 11.33p 11.75p 391381
01/02/2024 11.50p 11.90p 11.23p 11.50p 301384
31/01/2024 11.50p 12.00p 11.00p 11.50p 265698
30/01/2024 11.25p 12.00p 11.00p 11.50p 428214
29/01/2024 11.75p 11.80p 11.00p 11.25p 420580
26/01/2024 11.65p 12.00p 11.50p 11.75p 376838
25/01/2024 12.00p 12.28p 11.50p 11.65p 552716
24/01/2024 12.00p 12.50p 11.50p 12.00p 132546
23/01/2024 12.00p 12.50p 11.50p 12.00p 853614
22/01/2024 11.75p 12.45p 11.50p 12.00p 3790387
19/01/2024 12.00p 12.50p 11.50p 11.75p 664135
18/01/2024 12.00p 12.50p 11.50p 12.00p 1286813
17/01/2024 11.75p 13.00p 11.50p 12.00p 587534
16/01/2024 11.75p 12.00p 11.50p 11.75p 638325
15/01/2024 11.85p 12.20p 11.50p 11.75p 575423
12/01/2024 11.75p 12.20p 11.72p 11.85p 211432
11/01/2024 12.25p 12.50p 11.50p 11.75p 425567
10/01/2024 11.75p 13.00p 11.50p 12.25p 246144
09/01/2024 12.00p 12.05p 11.50p 11.75p 577266
08/01/2024 12.25p 12.50p 11.50p 12.00p 668480
05/01/2024 12.25p 12.50p 12.00p 12.25p 166233
04/01/2024 12.50p 13.00p 12.00p 12.25p 340150
03/01/2024 12.75p 13.00p 11.50p 12.50p 1251905
02/01/2024 13.75p 14.05p 12.50p 12.80p 1703016
29/12/2023 11.75p 14.50p 11.50p 13.50p 4123717
28/12/2023 11.75p 12.00p 11.12p 11.50p 490908
27/12/2023 12.25p 13.00p 11.50p 11.75p 650100
22/12/2023 12.25p 13.00p 11.50p 12.25p 97422
21/12/2023 11.75p 13.00p 11.50p 12.25p 291566
20/12/2023 11.75p 12.00p 11.50p 11.75p 501206
19/12/2023 11.75p 12.00p 11.50p 11.75p 558178
18/12/2023 11.75p 12.00p 11.50p 11.75p 387773
15/12/2023 11.85p 12.20p 11.50p 11.75p 419738
14/12/2023 12.50p 13.00p 11.50p 11.85p 941553
13/12/2023 12.50p 13.00p 12.00p 12.50p 765283
12/12/2023 12.50p 13.00p 12.00p 12.50p 263767
11/12/2023 12.25p 13.00p 11.50p 12.50p 431853
08/12/2023 12.00p 12.15p 11.72p 12.00p 266053
07/12/2023 12.00p 12.50p 11.50p 12.00p 728260
06/12/2023 12.00p 12.50p 11.50p 12.00p 506136
05/12/2023 12.50p 13.00p 11.68p 12.00p 270423
04/12/2023 12.50p 13.00p 12.00p 12.50p 448887
01/12/2023 12.00p 13.00p 11.50p 12.50p 1660069
30/11/2023 13.00p 13.50p 11.60p 12.00p 1103357
29/11/2023 14.25p 15.00p 12.67p 13.00p 1608792
28/11/2023 13.45p 15.35p 13.20p 14.25p 3101860
27/11/2023 12.00p 14.00p 11.50p 14.00p 2975137
24/11/2023 12.50p 13.20p 11.50p 12.00p 977692
23/11/2023 12.00p 12.50p 11.50p 12.00p 531894
22/11/2023 12.25p 12.50p 11.50p 12.00p 464265
21/11/2023 11.75p 12.50p 11.50p 12.25p 512893
20/11/2023 11.75p 12.50p 11.50p 11.75p 994599
17/11/2023 12.50p 13.00p 11.50p 11.75p 784420
16/11/2023 12.75p 13.50p 12.00p 12.50p 577340
15/11/2023 12.25p 13.50p 12.00p 12.75p 999971
14/11/2023 11.75p 12.80p 11.50p 12.25p 1862147
13/11/2023 13.10p 13.40p 11.70p 11.75p 1212638
10/11/2023 14.25p 14.50p 13.00p 13.20p 1332511
09/11/2023 14.75p 15.00p 14.00p 14.25p 560901
08/11/2023 14.50p 15.92p 14.00p 14.75p 506177
07/11/2023 15.00p 15.50p 14.00p 14.50p 245937
06/11/2023 15.50p 15.50p 14.50p 14.75p 312128
03/11/2023 14.75p 15.00p 14.00p 14.25p 733343
02/11/2023 14.75p 15.40p 14.50p 14.75p 968481
01/11/2023 14.00p 15.30p 13.75p 15.30p 1193817
31/10/2023 14.00p 14.50p 13.50p 13.70p 233086
30/10/2023 14.00p 14.50p 13.50p 14.00p 468319
27/10/2023 13.50p 14.50p 13.00p 14.00p 991722
26/10/2023 13.00p 14.50p 13.00p 13.50p 1768791
25/10/2023 12.75p 13.77p 12.50p 13.00p 1255774
24/10/2023 12.50p 13.00p 12.20p 12.75p 507641
23/10/2023 12.75p 13.00p 12.31p 12.50p 580050
20/10/2023 12.50p 13.30p 12.00p 12.75p 2220626
19/10/2023 11.25p 11.50p 11.14p 11.28p 411829
18/10/2023 11.75p 12.33p 11.00p 11.28p 1096895
17/10/2023 11.25p 12.00p 11.00p 11.75p 622032
16/10/2023 11.00p 11.50p 10.50p 11.25p 628014
13/10/2023 11.00p 11.50p 10.50p 11.00p 545669
12/10/2023 11.00p 11.50p 10.50p 11.00p 367535
11/10/2023 11.00p 11.50p 10.73p 11.00p 358146
10/10/2023 11.50p 12.00p 10.50p 11.00p 773926
09/10/2023 11.50p 12.00p 11.00p 11.50p 313390
06/10/2023 11.75p 12.00p 11.00p 11.25p 314634
05/10/2023 12.25p 12.50p 11.50p 11.75p 676364
04/10/2023 13.00p 13.00p 12.20p 12.25p 915734
03/10/2023 12.75p 13.50p 12.50p 13.00p 348679
02/10/2023 12.75p 13.00p 12.50p 12.75p 208194
29/09/2023 13.00p 13.00p 12.50p 12.78p 461378
28/09/2023 13.00p 13.50p 12.50p 12.70p 223302
27/09/2023 13.00p 13.50p 12.50p 13.00p 734809
26/09/2023 12.25p 13.00p 12.00p 13.00p 837227
25/09/2023 12.00p 12.50p 11.50p 12.25p 514165
22/09/2023 12.00p 12.50p 11.50p 12.00p 219037
21/09/2023 12.25p 12.50p 11.50p 12.00p 616186
20/09/2023 12.45p 12.70p 12.00p 12.25p 655105
19/09/2023 13.15p 13.50p 12.00p 12.45p 954942
18/09/2023 13.10p 13.50p 12.80p 13.15p 427545
15/09/2023 12.95p 13.30p 12.89p 13.00p 590978
14/09/2023 13.25p 13.50p 12.60p 12.95p 586287
13/09/2023 13.35p 13.70p 13.00p 13.25p 515176
12/09/2023 12.90p 14.00p 12.50p 13.35p 1253699
11/09/2023 13.25p 13.50p 12.50p 12.90p 1097091
08/09/2023 15.00p 15.00p 13.00p 13.30p 3141320
07/09/2023 15.50p 16.00p 15.00p 15.25p 652502
06/09/2023 15.25p 16.00p 15.00p 15.50p 316140
05/09/2023 15.75p 16.00p 15.00p 15.25p 797682
04/09/2023 16.00p 17.00p 15.50p 16.50p 1031142
01/09/2023 17.50p 18.20p 15.50p 16.00p 4491795
31/08/2023 14.75p 19.50p 14.55p 17.25p 10092247
30/08/2023 16.00p 16.50p 14.61p 14.75p 2878792
29/08/2023 13.50p 16.50p 13.50p 15.90p 2429734
25/08/2023 13.40p 14.50p 13.00p 13.50p 566459
24/08/2023 13.35p 14.00p 13.00p 13.40p 351365
23/08/2023 13.60p 14.00p 12.74p 13.35p 398811
22/08/2023 14.25p 14.50p 13.50p 13.60p 1158360
21/08/2023 14.75p 15.00p 14.00p 14.25p 639388
18/08/2023 15.00p 15.50p 14.50p 14.75p 473646
17/08/2023 14.75p 15.50p 14.50p 15.25p 769285
16/08/2023 15.00p 15.50p 14.50p 14.75p 229176
15/08/2023 15.00p 15.50p 14.50p 15.00p 681157
14/08/2023 15.00p 16.00p 14.50p 15.00p 1191919
11/08/2023 14.00p 15.47p 13.50p 15.00p 1225880
10/08/2023 14.00p 14.50p 13.50p 14.00p 500348
09/08/2023 13.75p 14.50p 13.50p 14.00p 379260
08/08/2023 13.85p 14.50p 13.50p 13.75p 484105
07/08/2023 13.50p 14.50p 13.26p 13.85p 1066101
04/08/2023 13.50p 14.00p 13.00p 13.50p 317677
03/08/2023 13.50p 14.00p 13.00p 13.50p 741906
02/08/2023 13.75p 14.00p 13.00p 13.25p 691436
01/08/2023 15.50p 16.00p 13.50p 13.85p 2386683
31/07/2023 12.00p 15.00p 12.00p 13.52p 2764360
28/07/2023 11.50p 12.00p 11.00p 11.35p 444396
27/07/2023 10.75p 11.93p 10.00p 11.70p 1889918
26/07/2023 9.75p 11.00p 9.50p 10.75p 2238702
25/07/2023 9.63p 9.75p 9.25p 9.63p 685422
24/07/2023 9.20p 10.00p 9.10p 9.63p 754940
21/07/2023 9.50p 9.50p 9.00p 9.20p 1387871
20/07/2023 9.50p 9.80p 9.20p 9.50p 1103944
19/07/2023 9.60p 10.00p 9.26p 9.50p 627193
18/07/2023 9.60p 9.70p 9.50p 9.60p 535130
17/07/2023 10.00p 10.00p 9.50p 9.60p 696547
14/07/2023 10.00p 10.50p 9.50p 10.00p 289602

*Close Price adjusted for both dividends and splits