Harland & Wolff Group Holdings (HARL) Share Price

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

Date Open High Low Close* Volume
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
13/07/2023 9.85p 10.50p 9.78p 10.20p 579834
12/07/2023 9.85p 10.20p 9.50p 9.85p 547163
11/07/2023 10.15p 10.50p 9.50p 9.85p 776730
10/07/2023 9.25p 10.50p 9.00p 10.15p 1204398
07/07/2023 9.60p 9.88p 8.50p 9.25p 3301123
06/07/2023 10.25p 10.50p 9.50p 9.60p 1629573
05/07/2023 10.00p 10.50p 9.80p 10.25p 912966
04/07/2023 10.40p 11.30p 9.67p 10.00p 3959237
03/07/2023 11.85p 12.00p 10.00p 10.35p 9150145
30/06/2023 13.25p 13.50p 12.56p 12.75p 663674
29/06/2023 13.50p 13.70p 13.00p 13.25p 219157
28/06/2023 13.35p 13.70p 13.00p 13.35p 408358
27/06/2023 12.85p 13.70p 12.50p 13.35p 741300
26/06/2023 13.35p 13.50p 12.85p 12.85p 436357
23/06/2023 13.65p 13.80p 12.71p 13.50p 1685239
22/06/2023 14.15p 14.30p 13.50p 13.65p 898644
21/06/2023 14.40p 14.40p 14.00p 14.15p 1017331
20/06/2023 15.00p 15.50p 14.06p 14.40p 562653
19/06/2023 14.75p 15.50p 14.50p 15.00p 616490
16/06/2023 14.75p 14.79p 14.50p 14.75p 340785
15/06/2023 14.85p 15.20p 14.70p 14.75p 599471
14/06/2023 14.60p 15.50p 14.50p 14.85p 1242616
13/06/2023 13.75p 16.00p 13.44p 14.60p 2029995
12/06/2023 13.75p 14.00p 13.44p 13.44p 651699
09/06/2023 13.75p 14.00p 13.50p 13.75p 952425
08/06/2023 13.60p 14.00p 13.50p 13.75p 606988
07/06/2023 13.75p 14.00p 13.48p 13.60p 367635
06/06/2023 13.75p 14.00p 13.50p 13.75p 297817
05/06/2023 13.65p 14.00p 13.50p 13.75p 553248
02/06/2023 13.80p 14.00p 13.50p 13.65p 433454
01/06/2023 13.80p 14.00p 13.50p 13.80p 376513
31/05/2023 13.80p 14.00p 13.60p 13.80p 455389
30/05/2023 14.15p 14.30p 13.60p 13.74p 542344
26/05/2023 14.15p 14.30p 14.00p 14.15p 243496
25/05/2023 14.25p 14.50p 13.90p 14.15p 496316
24/05/2023 14.25p 14.50p 14.00p 14.25p 667658
23/05/2023 14.25p 15.00p 14.00p 14.25p 788817
22/05/2023 14.60p 14.70p 14.00p 14.25p 1302740
19/05/2023 15.10p 15.20p 14.50p 14.60p 1966170
18/05/2023 15.55p 15.60p 14.60p 14.90p 1150407
17/05/2023 15.85p 16.00p 15.25p 15.50p 286140
16/05/2023 16.10p 16.20p 15.50p 15.85p 386773
15/05/2023 16.15p 16.30p 15.90p 16.10p 269492
12/05/2023 16.35p 16.50p 16.00p 16.15p 1054025
11/05/2023 16.75p 17.20p 16.20p 16.35p 956893
10/05/2023 16.90p 17.50p 16.50p 16.75p 941473
09/05/2023 17.25p 17.50p 16.50p 16.90p 1328493
05/05/2023 16.25p 18.49p 16.00p 17.25p 5180292
04/05/2023 16.75p 17.00p 15.95p 16.25p 890218
03/05/2023 17.25p 17.50p 16.50p 16.75p 1092650
02/05/2023 17.00p 18.00p 16.50p 17.25p 1618978
28/04/2023 17.50p 17.85p 16.50p 17.00p 1606049
27/04/2023 16.75p 18.00p 16.50p 17.00p 3233250
26/04/2023 16.25p 18.00p 16.23p 16.75p 4994211
25/04/2023 15.75p 16.90p 15.50p 16.25p 1997219
24/04/2023 15.25p 16.50p 15.20p 15.75p 2220998
21/04/2023 15.50p 15.65p 15.00p 15.25p 632931
20/04/2023 15.30p 16.45p 15.20p 15.50p 2593119
19/04/2023 14.75p 15.74p 14.50p 15.30p 1263475
18/04/2023 14.75p 15.00p 14.50p 14.75p 913758
17/04/2023 15.25p 15.50p 14.50p 14.75p 1450129
14/04/2023 15.10p 15.50p 14.50p 15.25p 1003143
13/04/2023 14.90p 15.50p 14.55p 15.10p 1025047
12/04/2023 15.25p 15.80p 14.80p 14.90p 1276553
11/04/2023 15.85p 16.00p 15.00p 15.25p 1084997
06/04/2023 15.40p 16.00p 15.00p 15.85p 1434607
05/04/2023 16.40p 16.80p 15.10p 15.40p 1995398
04/04/2023 16.65p 16.80p 16.00p 16.40p 1808538
03/04/2023 15.25p 16.78p 15.00p 16.60p 5254737
31/03/2023 14.35p 15.50p 14.20p 15.30p 1785194
30/03/2023 13.88p 14.50p 13.75p 14.35p 1630592
29/03/2023 13.15p 14.00p 13.00p 13.88p 1667691
28/03/2023 12.75p 13.80p 12.75p 13.25p 2049448
27/03/2023 13.12p 13.25p 12.50p 12.75p 1110911
24/03/2023 13.25p 13.50p 12.50p 13.12p 2873622
23/03/2023 13.88p 14.00p 13.00p 13.50p 1913020
22/03/2023 14.25p 14.50p 13.75p 14.00p 1280513
21/03/2023 13.88p 14.50p 13.75p 14.25p 1219349
20/03/2023 14.48p 14.50p 13.50p 13.88p 1772273
17/03/2023 13.75p 14.76p 13.75p 14.48p 1889810
16/03/2023 13.90p 14.30p 13.50p 13.75p 1312465
15/03/2023 14.62p 15.00p 13.75p 13.90p 1670143
14/03/2023 14.25p 15.25p 14.25p 14.62p 2120430
13/03/2023 15.00p 15.25p 14.00p 14.25p 2163635
10/03/2023 15.00p 15.30p 14.50p 15.30p 1945413
09/03/2023 15.50p 15.75p 14.75p 15.00p 1641125
08/03/2023 15.75p 16.00p 15.00p 15.50p 1119603
07/03/2023 15.13p 16.00p 14.50p 15.75p 3140167
06/03/2023 15.75p 16.00p 14.50p 15.13p 3557205
03/03/2023 15.88p 16.00p 15.25p 15.70p 1896979
02/03/2023 16.37p 16.50p 15.63p 15.88p 2783653
01/03/2023 17.50p 18.50p 16.18p 17.10p 5427467
28/02/2023 16.50p 17.50p 16.00p 16.75p 2216260
27/02/2023 16.88p 17.19p 16.00p 16.50p 2142622
24/02/2023 17.13p 17.50p 16.50p 16.90p 1843791
23/02/2023 16.75p 17.52p 16.42p 17.13p 4630900
22/02/2023 15.75p 17.54p 15.50p 16.40p 7469845
21/02/2023 15.75p 16.94p 15.20p 15.70p 5252989
20/02/2023 15.75p 16.50p 14.50p 15.20p 5136040
17/02/2023 15.25p 15.70p 14.46p 14.62p 2391940
16/02/2023 14.75p 15.00p 14.30p 14.83p 2241217
15/02/2023 15.00p 15.50p 14.31p 14.38p 4156828
14/02/2023 14.85p 16.06p 14.80p 15.05p 4302371
13/02/2023 15.15p 15.25p 14.00p 14.70p 3289923
10/02/2023 16.00p 16.50p 14.50p 15.00p 7482085
09/02/2023 17.13p 17.50p 16.00p 16.05p 4143164
08/02/2023 17.25p 17.50p 16.50p 17.13p 1875583
07/02/2023 17.13p 17.74p 16.93p 17.25p 2737015
06/02/2023 16.82p 19.00p 16.65p 17.13p 3937101
03/02/2023 17.25p 17.50p 16.50p 16.82p 5715908
02/02/2023 18.75p 18.75p 17.00p 17.25p 6961920
01/02/2023 22.00p 25.50p 18.01p 18.75p 18102680
31/01/2023 19.35p 20.50p 18.47p 20.00p 3145376
30/01/2023 19.75p 20.50p 19.00p 19.60p 2973834
27/01/2023 17.98p 21.00p 17.70p 20.10p 6204689
26/01/2023 18.03p 18.50p 17.00p 17.98p 4511589
25/01/2023 18.83p 18.90p 17.50p 18.03p 4984080
24/01/2023 19.85p 20.30p 18.00p 18.90p 4667683
23/01/2023 20.15p 20.42p 18.50p 19.85p 4865893
20/01/2023 19.75p 20.52p 19.00p 20.15p 4700230
19/01/2023 21.00p 22.07p 18.50p 20.00p 13665083
18/01/2023 16.37p 23.50p 16.25p 20.60p 36202848
17/01/2023 16.63p 17.00p 16.00p 16.30p 2946081
16/01/2023 15.63p 17.85p 15.50p 16.65p 5987374
13/01/2023 15.00p 16.00p 14.70p 15.80p 2656869
12/01/2023 15.13p 15.60p 14.55p 15.00p 1601044
11/01/2023 15.20p 15.50p 14.80p 15.35p 2306917
10/01/2023 15.18p 15.64p 15.00p 15.20p 1240316
09/01/2023 15.67p 16.00p 14.84p 15.18p 1675632
06/01/2023 16.18p 16.18p 15.25p 15.67p 2053975
05/01/2023 16.13p 16.50p 15.50p 16.00p 3362356
04/01/2023 16.20p 16.50p 15.10p 16.13p 3667323
03/01/2023 16.75p 18.00p 16.00p 16.60p 5841887
30/12/2022 12.50p 17.00p 12.00p 15.88p 10076254
29/12/2022 20.15p 20.50p 19.65p 20.15p 1368569
28/12/2022 21.00p 21.50p 19.52p 20.50p 2582382
23/12/2022 20.90p 21.30p 20.00p 21.00p 502029
22/12/2022 21.65p 22.00p 20.50p 20.90p 2056190
21/12/2022 20.95p 22.00p 19.95p 21.60p 2292550
20/12/2022 21.70p 21.90p 20.00p 20.95p 1958124
19/12/2022 22.40p 23.50p 21.00p 21.70p 3752615
16/12/2022 18.10p 24.40p 18.10p 22.25p 11519982
15/12/2022 18.25p 18.90p 18.00p 18.00p 2333704
14/12/2022 18.50p 19.00p 18.00p 18.20p 3392912
13/12/2022 20.10p 20.20p 18.50p 18.60p 3971916
12/12/2022 20.25p 21.00p 19.92p 20.20p 2423040
09/12/2022 20.75p 21.00p 20.00p 20.25p 2014845
08/12/2022 21.85p 22.00p 20.36p 20.75p 2325655
07/12/2022 22.50p 23.50p 21.64p 21.85p 2538056
06/12/2022 21.00p 23.78p 20.50p 22.50p 3031688
05/12/2022 20.15p 22.00p 20.00p 21.00p 3397061
02/12/2022 21.25p 21.44p 20.00p 20.30p 5182382
01/12/2022 22.65p 23.00p 20.80p 21.25p 3352954
30/11/2022 21.30p 23.50p 20.50p 22.65p 3994757
29/11/2022 23.65p 23.80p 20.80p 21.70p 7288422
28/11/2022 24.90p 25.00p 22.50p 23.80p 7605849
25/11/2022 25.60p 27.00p 24.50p 25.10p 4389171
24/11/2022 23.60p 27.50p 23.22p 25.90p 13372346
23/11/2022 22.00p 24.24p 21.67p 23.60p 10058144
22/11/2022 22.25p 22.50p 20.00p 21.30p 8103681
21/11/2022 22.50p 25.50p 20.40p 22.50p 9897138
18/11/2022 25.25p 27.70p 21.50p 22.70p 17146972
17/11/2022 18.40p 29.00p 18.40p 23.90p 52133812
16/11/2022 10.05p 20.50p 10.05p 17.90p 62180632
15/11/2022 10.55p 11.35p 9.80p 9.95p 7987228
14/11/2022 9.00p 10.90p 8.90p 10.60p 19637928
11/11/2022 7.05p 9.02p 6.95p 8.96p 13695128
10/11/2022 7.40p 7.40p 6.85p 7.05p 5195128
09/11/2022 7.90p 8.03p 7.30p 7.40p 11222399
08/11/2022 6.60p 8.00p 6.40p 7.90p 26894488
07/11/2022 6.15p 6.98p 5.85p 6.64p 10351174
04/11/2022 6.25p 6.60p 6.01p 6.20p 4043786
03/11/2022 6.05p 7.00p 6.00p 6.25p 18749136
02/11/2022 5.90p 6.37p 5.70p 6.10p 8946774
01/11/2022 6.05p 6.06p 5.80p 5.90p 1202041
31/10/2022 5.95p 6.29p 5.95p 6.05p 888635
28/10/2022 5.80p 6.02p 5.69p 5.95p 1019387
27/10/2022 5.70p 6.00p 5.66p 5.80p 488214
26/10/2022 5.75p 6.00p 5.60p 5.70p 1185080
25/10/2022 5.85p 5.94p 5.66p 5.75p 958751
24/10/2022 6.05p 6.20p 5.56p 6.00p 4103263
21/10/2022 6.55p 6.55p 5.90p 6.00p 2375183
20/10/2022 6.20p 7.20p 6.17p 6.55p 12850771
19/10/2022 6.40p 6.54p 5.92p 6.20p 4742565
18/10/2022 5.95p 6.70p 5.70p 6.40p 10175865
17/10/2022 5.65p 6.50p 5.60p 5.90p 4931133
14/10/2022 5.95p 6.00p 5.60p 5.65p 473768
13/10/2022 6.05p 6.10p 5.55p 5.70p 881749

*Close Price adjusted for both dividends and splits