Harland & Wolff Group Holdings (HARL) Share Price

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

Date Open High Low Close* Volume
11/10/2022 6.75p 6.80p 6.10p 6.10p 1757483
10/10/2022 7.10p 7.10p 6.70p 6.75p 360989
07/10/2022 7.10p 7.20p 7.00p 7.10p 18283
06/10/2022 7.10p 7.20p 7.04p 7.10p 37943
05/10/2022 7.30p 7.30p 7.00p 7.10p 165473
04/10/2022 7.30p 7.40p 7.20p 7.30p 33166
03/10/2022 7.35p 7.40p 7.18p 7.30p 19747
30/09/2022 9.10p 9.10p 6.99p 7.35p 6839575
29/09/2022 8.65p 8.80p 8.50p 8.60p 112150
28/09/2022 8.90p 8.90p 8.50p 8.65p 189516
27/09/2022 9.10p 9.20p 8.85p 8.90p 666505
26/09/2022 9.10p 9.20p 9.00p 9.10p 203258
23/09/2022 9.15p 9.30p 9.00p 9.10p 560793
22/09/2022 9.15p 9.30p 9.09p 9.15p 208266
21/09/2022 9.15p 9.30p 9.08p 9.15p 35466
20/09/2022 9.40p 9.60p 9.13p 9.15p 149756
19/09/2022 9.60p 9.60p 9.20p 9.40p 38215
16/09/2022 9.60p 9.60p 9.20p 9.40p 38215
15/09/2022 9.60p 9.70p 9.06p 9.60p 83788
14/09/2022 9.60p 9.68p 9.50p 9.60p 131966
13/09/2022 9.60p 9.70p 9.51p 9.60p 12297
12/09/2022 9.60p 9.70p 9.56p 9.60p 405868
09/09/2022 9.75p 9.75p 9.53p 9.60p 124698
08/09/2022 9.75p 10.00p 9.55p 9.75p 136340
07/09/2022 9.75p 10.00p 9.63p 9.75p 208820
06/09/2022 10.13p 10.13p 9.10p 9.74p 591337
05/09/2022 10.38p 10.50p 10.00p 10.13p 154670
02/09/2022 10.75p 10.75p 10.25p 10.30p 170726
01/09/2022 10.75p 11.00p 10.30p 10.75p 684047
31/08/2022 10.75p 11.00p 10.50p 10.75p 149580
30/08/2022 10.75p 11.00p 10.51p 10.75p 136361
29/08/2022 10.85p 10.85p 10.61p 10.75p 325978
26/08/2022 10.85p 10.85p 10.61p 10.75p 325978
25/08/2022 10.85p 11.20p 10.68p 10.85p 175551
24/08/2022 11.15p 11.15p 10.50p 10.85p 84171
23/08/2022 10.90p 11.25p 10.80p 11.15p 208521
22/08/2022 11.13p 11.25p 10.60p 11.00p 518210
19/08/2022 11.25p 11.25p 11.00p 11.13p 250852
18/08/2022 11.25p 11.48p 11.16p 11.25p 198254
17/08/2022 11.13p 11.50p 11.00p 11.50p 363344
16/08/2022 11.25p 11.50p 10.66p 11.13p 1316064
15/08/2022 12.00p 12.50p 11.51p 11.63p 728509
12/08/2022 11.88p 12.40p 11.85p 12.00p 276909
11/08/2022 12.00p 12.50p 11.80p 11.88p 224830
10/08/2022 12.50p 12.59p 11.79p 12.00p 148020
09/08/2022 12.50p 12.95p 12.00p 12.50p 769098
08/08/2022 12.13p 12.94p 11.95p 12.50p 564567
05/08/2022 12.75p 13.00p 11.75p 12.13p 644878
04/08/2022 12.75p 13.50p 12.50p 12.75p 1030610
03/08/2022 12.63p 13.50p 12.63p 12.75p 1563274
02/08/2022 12.00p 12.94p 11.75p 12.63p 92908
01/08/2022 12.13p 12.30p 11.50p 12.00p 208235
29/07/2022 10.38p 12.40p 10.38p 12.25p 3032575
28/07/2022 11.13p 11.13p 10.05p 10.40p 1325328
27/07/2022 11.13p 11.25p 11.00p 11.13p 64486
26/07/2022 11.63p 11.75p 11.00p 11.13p 873416
25/07/2022 12.00p 12.25p 11.50p 11.63p 182060
22/07/2022 11.88p 12.30p 11.50p 12.00p 45973
21/07/2022 12.25p 12.44p 11.50p 11.75p 976636
20/07/2022 12.63p 12.63p 12.24p 12.25p 443153
19/07/2022 13.25p 14.39p 12.25p 12.63p 2952793
18/07/2022 12.88p 13.00p 12.75p 12.88p 223085
15/07/2022 14.00p 14.25p 12.75p 13.00p 965363
14/07/2022 14.25p 15.00p 13.85p 14.00p 1084877
13/07/2022 13.50p 16.70p 13.50p 14.13p 8226436
12/07/2022 12.13p 12.47p 12.02p 12.38p 308751
11/07/2022 12.13p 12.25p 12.00p 12.13p 103263
08/07/2022 12.13p 12.25p 11.85p 12.13p 90777
07/07/2022 12.63p 12.65p 11.85p 12.13p 415889
06/07/2022 12.63p 12.70p 12.55p 12.63p 30706
05/07/2022 12.88p 13.00p 12.50p 12.63p 215399
04/07/2022 12.75p 12.88p 12.48p 12.88p 154940
01/07/2022 12.75p 12.77p 12.54p 12.75p 173394
30/06/2022 13.00p 13.00p 12.60p 12.75p 98223
29/06/2022 12.88p 12.88p 12.75p 12.88p 202614
28/06/2022 12.88p 13.25p 12.78p 12.88p 351409
27/06/2022 13.38p 13.60p 12.00p 12.88p 1281752
24/06/2022 13.38p 13.50p 13.22p 13.38p 12001
23/06/2022 13.25p 13.80p 13.18p 13.38p 73748
22/06/2022 13.25p 13.50p 13.05p 13.25p 494821
21/06/2022 13.25p 13.42p 13.03p 13.25p 105965
20/06/2022 13.75p 14.00p 13.00p 13.25p 170259
17/06/2022 13.63p 14.50p 13.54p 13.75p 121145
16/06/2022 14.13p 14.25p 13.00p 13.63p 131644
15/06/2022 14.75p 14.75p 13.61p 14.13p 435396
14/06/2022 14.75p 14.75p 14.50p 14.75p 34287
13/06/2022 16.00p 16.00p 14.50p 14.75p 392134
10/06/2022 16.75p 16.75p 15.50p 16.00p 388589
09/06/2022 16.75p 16.97p 16.55p 16.75p 71928
08/06/2022 17.13p 17.25p 16.25p 16.75p 291132
07/06/2022 15.13p 18.50p 15.13p 17.13p 1210685
06/06/2022 14.75p 16.00p 14.75p 15.13p 217294
03/06/2022 13.75p 15.00p 13.75p 14.75p 1453032
02/06/2022 13.75p 15.00p 13.75p 14.75p 1453032
01/06/2022 13.75p 15.00p 13.75p 14.75p 1453032
31/05/2022 13.15p 13.25p 12.75p 13.03p 504762
30/05/2022 12.75p 13.50p 12.70p 13.00p 249855
27/05/2022 12.90p 12.95p 12.70p 12.75p 412405
26/05/2022 12.90p 12.90p 12.66p 12.90p 164124
25/05/2022 13.00p 13.00p 12.72p 12.90p 435870
24/05/2022 13.10p 13.15p 12.50p 13.00p 371726
23/05/2022 14.50p 14.50p 13.04p 13.10p 1112632
20/05/2022 14.75p 14.81p 14.53p 14.75p 13594
19/05/2022 14.75p 14.82p 14.58p 14.75p 39481
18/05/2022 15.00p 15.00p 14.62p 14.75p 158780
17/05/2022 14.88p 15.10p 14.61p 14.88p 152085
16/05/2022 15.25p 15.25p 14.50p 14.88p 169092
13/05/2022 15.25p 15.30p 15.00p 15.25p 97101
12/05/2022 15.38p 15.75p 15.00p 15.25p 75184
11/05/2022 16.00p 16.42p 15.00p 15.50p 377441
10/05/2022 15.13p 16.43p 15.06p 16.00p 334327
09/05/2022 16.75p 16.75p 14.62p 15.13p 242899
06/05/2022 17.00p 17.00p 16.50p 16.75p 25688
05/05/2022 17.25p 17.50p 16.60p 17.00p 90845
04/05/2022 17.63p 17.75p 16.98p 17.25p 301531
03/05/2022 18.00p 18.25p 17.40p 17.75p 224779
02/05/2022 18.00p 18.10p 17.78p 18.00p 14660
29/04/2022 18.00p 18.10p 17.78p 18.00p 14660
28/04/2022 18.25p 18.50p 17.75p 18.00p 637750
27/04/2022 18.25p 18.30p 18.00p 18.25p 16816
26/04/2022 18.75p 18.83p 18.00p 18.75p 195023
25/04/2022 19.25p 19.25p 18.50p 18.75p 197947
22/04/2022 19.50p 19.63p 19.00p 19.25p 130686
21/04/2022 20.25p 20.50p 19.22p 19.50p 322903
20/04/2022 20.50p 20.50p 19.50p 20.30p 158575
19/04/2022 21.00p 21.00p 19.70p 20.50p 147486
18/04/2022 21.75p 22.00p 20.50p 21.00p 302372
15/04/2022 21.75p 22.00p 20.50p 21.00p 302372
14/04/2022 21.75p 22.00p 20.50p 21.00p 302372
13/04/2022 21.75p 22.50p 20.90p 21.75p 131431
12/04/2022 22.50p 23.00p 21.00p 21.50p 959309
11/04/2022 22.25p 23.64p 22.00p 22.50p 1123275
08/04/2022 21.25p 21.99p 21.14p 21.75p 122247
07/04/2022 20.75p 21.50p 20.00p 21.25p 1411360
06/04/2022 19.88p 20.90p 19.82p 20.75p 615428
05/04/2022 19.25p 20.50p 19.02p 19.88p 3287192
04/04/2022 19.38p 19.65p 19.00p 19.25p 1070299
01/04/2022 18.43p 20.00p 18.43p 19.75p 1391369
31/03/2022 19.00p 19.20p 17.90p 18.43p 2012346
30/03/2022 19.13p 19.25p 18.75p 19.00p 959474
29/03/2022 18.63p 20.00p 18.63p 19.13p 966505
28/03/2022 17.25p 19.00p 17.25p 18.63p 1393769
25/03/2022 17.25p 17.38p 17.00p 17.25p 544040
24/03/2022 17.25p 17.48p 17.00p 17.25p 1033453
23/03/2022 17.25p 17.44p 17.08p 17.25p 211941
22/03/2022 17.25p 17.40p 17.00p 17.25p 234036
21/03/2022 17.00p 17.50p 16.94p 17.25p 560206
18/03/2022 17.13p 17.50p 16.50p 17.00p 298748
17/03/2022 16.13p 17.00p 15.85p 16.88p 1019123
16/03/2022 16.37p 16.37p 15.77p 16.13p 341029
15/03/2022 16.37p 16.50p 15.75p 16.37p 419863
14/03/2022 17.50p 17.50p 16.31p 16.37p 554116
11/03/2022 17.50p 18.25p 17.00p 17.50p 1121277
10/03/2022 16.75p 18.00p 16.75p 17.25p 3845560
09/03/2022 14.50p 17.00p 14.00p 16.75p 5466109
08/03/2022 14.00p 14.50p 14.00p 14.25p 462349
07/03/2022 14.25p 14.50p 13.51p 14.00p 177034
04/03/2022 15.13p 15.13p 14.00p 14.25p 334298
03/03/2022 15.63p 15.75p 15.00p 15.13p 263485
02/03/2022 14.88p 16.00p 14.88p 15.63p 577787
01/03/2022 13.50p 15.00p 13.34p 14.88p 582492
28/02/2022 13.38p 13.75p 13.00p 13.50p 376288
25/02/2022 13.00p 13.54p 12.88p 13.38p 432278
24/02/2022 13.63p 13.63p 12.75p 12.80p 854413
23/02/2022 14.38p 14.38p 13.17p 13.63p 2030890
22/02/2022 14.75p 14.75p 14.21p 14.38p 250108
21/02/2022 16.50p 16.50p 14.50p 14.60p 1016013
18/02/2022 16.50p 16.50p 16.11p 16.50p 62861
17/02/2022 16.37p 16.70p 16.10p 16.50p 227768
16/02/2022 16.50p 16.78p 16.05p 16.37p 558199
15/02/2022 16.50p 16.50p 16.00p 16.50p 146417
14/02/2022 16.37p 16.50p 16.00p 16.50p 846764
11/02/2022 16.63p 16.67p 16.00p 16.37p 161508
10/02/2022 16.25p 16.74p 16.25p 16.63p 155038
09/02/2022 16.00p 16.62p 15.82p 16.25p 588767
08/02/2022 16.25p 16.28p 16.00p 16.00p 178159
07/02/2022 16.50p 16.58p 16.00p 16.25p 345134
04/02/2022 16.70p 16.88p 16.00p 16.50p 285217
03/02/2022 16.25p 16.70p 16.17p 16.70p 222036
02/02/2022 16.13p 16.50p 16.10p 16.25p 98392
01/02/2022 16.25p 16.30p 15.76p 16.13p 337523
31/01/2022 16.25p 16.36p 16.00p 16.30p 408366
28/01/2022 16.63p 16.66p 16.00p 16.25p 85553
27/01/2022 16.37p 17.00p 16.00p 16.63p 93213
26/01/2022 16.63p 17.00p 16.15p 16.50p 746276
25/01/2022 16.75p 16.90p 16.44p 16.63p 309634
24/01/2022 17.75p 17.75p 16.50p 16.75p 666953
21/01/2022 18.25p 18.50p 17.50p 17.75p 246910
20/01/2022 18.25p 18.75p 18.25p 18.38p 384410
19/01/2022 18.25p 18.90p 18.16p 18.50p 1668530
18/01/2022 18.13p 18.50p 17.97p 18.30p 481207
17/01/2022 18.13p 18.25p 17.80p 18.13p 310785
14/01/2022 17.25p 18.13p 17.00p 18.13p 155404
13/01/2022 17.38p 17.38p 17.06p 17.25p 294104
12/01/2022 17.00p 17.50p 17.00p 17.38p 395640
10/01/2022 18.00p 18.25p 17.00p 17.25p 380417
07/01/2022 18.38p 18.50p 17.94p 18.13p 234961
06/01/2022 18.50p 18.79p 18.00p 18.38p 415110
05/01/2022 18.50p 18.80p 18.05p 18.50p 626251
04/01/2022 18.38p 19.00p 18.00p 18.50p 410412

*Close Price adjusted for both dividends and splits