Harland & Wolff Group Holdings (HARL) Share Price

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

Date Open High Low Close* Volume
03/01/2022 18.38p 18.40p 18.05p 18.38p 218676
31/12/2021 18.38p 18.40p 18.05p 18.38p 218676
30/12/2021 19.00p 19.00p 18.05p 18.38p 315871
29/12/2021 18.50p 19.06p 18.00p 19.00p 317143
28/12/2021 18.50p 18.83p 18.28p 18.50p 248662
27/12/2021 18.50p 18.83p 18.28p 18.50p 248662
24/12/2021 18.50p 18.83p 18.28p 18.50p 248662
23/12/2021 18.00p 18.90p 17.89p 18.50p 368794
22/12/2021 17.25p 18.75p 17.25p 18.13p 508917
21/12/2021 17.38p 17.75p 16.50p 17.00p 2935285
20/12/2021 16.13p 17.80p 16.11p 17.38p 941804
17/12/2021 15.75p 16.25p 15.50p 15.88p 459399
16/12/2021 16.00p 16.12p 15.58p 15.75p 290153
15/12/2021 16.00p 16.50p 15.76p 16.50p 747160
14/12/2021 15.88p 16.15p 15.45p 16.15p 1442176
13/12/2021 16.13p 20.00p 15.69p 15.88p 1787079
10/12/2021 17.00p 20.10p 16.00p 16.13p 1241836
09/12/2021 17.38p 17.55p 17.00p 17.00p 799966
08/12/2021 17.50p 17.75p 17.08p 17.38p 251400
07/12/2021 17.75p 17.78p 17.25p 17.38p 277850
06/12/2021 18.13p 18.50p 17.50p 17.75p 80716
03/12/2021 18.13p 18.56p 17.60p 18.13p 268959
02/12/2021 18.38p 18.49p 17.75p 18.13p 529188
01/12/2021 18.75p 18.84p 18.00p 18.38p 552695
30/11/2021 18.50p 19.00p 18.20p 18.75p 391399
29/11/2021 18.63p 19.00p 18.25p 18.63p 707103
26/11/2021 19.37p 19.50p 18.00p 18.75p 722069
25/11/2021 19.50p 19.90p 18.55p 19.37p 2718848
24/11/2021 19.75p 20.50p 19.00p 19.90p 1751343
23/11/2021 21.50p 22.00p 19.63p 20.00p 4948186
22/11/2021 27.75p 31.00p 27.50p 28.80p 1412185
19/11/2021 29.00p 29.80p 27.50p 27.75p 627344
18/11/2021 29.50p 30.00p 28.70p 29.00p 369612
17/11/2021 28.00p 30.00p 27.87p 29.50p 653674
16/11/2021 27.25p 28.90p 26.50p 28.00p 1065058
15/11/2021 27.25p 27.50p 26.65p 27.25p 523906
12/11/2021 27.25p 27.50p 26.55p 27.25p 839289
11/11/2021 26.50p 27.74p 26.00p 27.25p 868104
10/11/2021 26.50p 26.75p 25.26p 26.00p 753095
09/11/2021 26.50p 26.75p 26.15p 26.50p 196290
08/11/2021 24.75p 28.50p 24.00p 26.50p 810718
05/11/2021 24.50p 25.40p 23.98p 24.50p 473319
04/11/2021 25.60p 25.70p 24.10p 24.50p 672509
03/11/2021 26.50p 26.50p 25.15p 25.60p 330895
02/11/2021 26.50p 28.00p 26.00p 26.50p 817164
01/11/2021 26.50p 27.00p 26.00p 26.50p 1123161
29/10/2021 27.50p 28.00p 26.00p 26.50p 828045
28/10/2021 27.40p 28.00p 27.00p 27.50p 298915
27/10/2021 26.00p 28.00p 25.72p 27.40p 867099
26/10/2021 26.25p 27.00p 25.50p 26.00p 580663
25/10/2021 26.35p 27.00p 26.00p 26.50p 364327
22/10/2021 25.50p 27.50p 25.50p 27.00p 814054
21/10/2021 26.75p 27.10p 25.22p 26.00p 1590047
20/10/2021 25.50p 26.63p 25.30p 26.00p 1626204
19/10/2021 23.75p 25.74p 23.15p 25.50p 882444
18/10/2021 24.50p 24.55p 23.06p 23.50p 810362
15/10/2021 24.75p 26.88p 24.00p 24.50p 1839778
14/10/2021 22.50p 25.00p 21.50p 24.75p 2933426
13/10/2021 18.50p 23.00p 18.50p 22.20p 10522766
12/10/2021 18.13p 18.13p 17.55p 17.75p 160862
11/10/2021 18.25p 18.60p 17.66p 18.13p 1351777
08/10/2021 18.25p 18.30p 18.00p 18.25p 149599
07/10/2021 18.25p 18.42p 18.00p 18.25p 318690
06/10/2021 17.25p 18.50p 17.00p 18.25p 2093186
05/10/2021 16.37p 17.50p 16.37p 17.25p 732387
04/10/2021 17.13p 17.25p 16.00p 16.37p 373614
01/10/2021 17.13p 17.15p 16.80p 17.13p 258661
30/09/2021 17.63p 18.00p 17.00p 17.13p 255715
29/09/2021 18.00p 18.50p 17.25p 17.63p 520289
28/09/2021 18.25p 18.50p 17.50p 18.00p 625094
27/09/2021 18.25p 18.30p 17.92p 18.25p 112259
24/09/2021 18.13p 18.50p 17.86p 18.25p 738769

*Close Price adjusted for both dividends and splits