Harland & Wolff Group Holdings (HARL) Share Price

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

Date Open High Low Close* Volume
25/10/2024 8.38p 8.38p 8.38p 8.38p 0
24/10/2024 8.38p 8.38p 8.38p 8.38p 0
23/10/2024 8.38p 8.38p 8.38p 8.38p 0
22/10/2024 8.38p 8.38p 8.38p 8.38p 0
21/10/2024 8.38p 8.38p 8.38p 8.38p 0
18/10/2024 8.38p 8.38p 8.38p 8.38p 0
17/10/2024 8.38p 8.38p 8.38p 8.38p 0
16/10/2024 8.38p 8.38p 8.38p 8.38p 0
15/10/2024 8.38p 8.38p 8.38p 8.38p 0
14/10/2024 8.38p 8.38p 8.38p 8.38p 0
11/10/2024 8.38p 8.38p 8.38p 8.38p 0
10/10/2024 8.38p 8.38p 8.38p 8.38p 0
09/10/2024 8.38p 8.38p 8.38p 8.38p 0
08/10/2024 8.38p 8.38p 8.38p 8.38p 0
07/10/2024 8.38p 8.38p 8.38p 8.38p 0
04/10/2024 8.38p 8.38p 8.38p 8.38p 0
03/10/2024 8.38p 8.38p 8.38p 8.38p 0
02/10/2024 8.38p 8.38p 8.38p 8.38p 0
01/10/2024 8.38p 8.38p 8.38p 8.38p 0
30/09/2024 8.38p 8.38p 8.38p 8.38p 0
27/09/2024 8.38p 8.38p 8.38p 8.38p 0
26/09/2024 8.38p 8.38p 8.38p 8.38p 0
25/09/2024 8.38p 8.38p 8.38p 8.38p 0
24/09/2024 8.38p 8.38p 8.38p 8.38p 0
23/09/2024 8.38p 8.38p 8.38p 8.38p 0
20/09/2024 8.38p 8.38p 8.38p 8.38p 0
19/09/2024 8.38p 8.38p 8.38p 8.38p 0
18/09/2024 8.38p 8.38p 8.38p 8.38p 0
17/09/2024 8.38p 8.38p 8.38p 8.38p 0
16/09/2024 8.38p 8.38p 8.38p 8.38p 0
13/09/2024 8.38p 8.38p 8.38p 8.38p 0
12/09/2024 8.38p 8.38p 8.38p 8.38p 0
11/09/2024 8.38p 8.38p 8.38p 8.38p 0
10/09/2024 8.38p 8.38p 8.38p 8.38p 0
09/09/2024 8.38p 8.38p 8.38p 8.38p 0
06/09/2024 8.38p 8.38p 8.38p 8.38p 0
05/09/2024 8.38p 8.38p 8.38p 8.38p 0
04/09/2024 8.38p 8.38p 8.38p 8.38p 0
03/09/2024 8.38p 8.38p 8.38p 8.38p 0
02/09/2024 8.38p 8.38p 8.38p 8.38p 0
30/08/2024 8.38p 8.38p 8.38p 8.38p 0
29/08/2024 8.38p 8.38p 8.38p 8.38p 0
27/08/2024 8.38p 8.38p 8.38p 8.38p 0
23/08/2024 8.38p 8.38p 8.38p 8.38p 0
22/08/2024 8.38p 8.38p 8.38p 8.38p 0
21/08/2024 8.38p 8.38p 8.38p 8.38p 0
20/08/2024 8.38p 8.38p 8.38p 8.38p 0
19/08/2024 8.38p 8.38p 8.38p 8.38p 0
16/08/2024 8.38p 8.38p 8.38p 8.38p 0
15/08/2024 8.38p 8.38p 8.38p 8.38p 0
14/08/2024 8.38p 8.38p 8.38p 8.38p 0
13/08/2024 8.38p 8.38p 8.38p 8.38p 0
12/08/2024 8.38p 8.38p 8.38p 8.38p 0
09/08/2024 8.38p 8.38p 8.38p 8.38p 0
08/08/2024 8.38p 8.38p 8.38p 8.38p 0
07/08/2024 8.38p 8.38p 8.38p 8.38p 0
06/08/2024 0.00p 8.38p 8.38p 8.38p 0
05/08/2024 8.38p 8.38p 8.38p 8.38p 0
02/08/2024 8.38p 8.38p 8.38p 8.38p 0
01/08/2024 8.38p 8.38p 8.38p 8.38p 0
31/07/2024 8.38p 8.38p 8.38p 8.38p 0
30/07/2024 8.38p 8.38p 8.38p 8.38p 0
29/07/2024 8.38p 8.38p 8.38p 8.38p 0
25/07/2024 8.38p 8.38p 8.38p 8.38p 0
24/07/2024 8.38p 8.38p 8.38p 8.38p 0
23/07/2024 8.38p 8.38p 8.38p 8.38p 0
22/07/2024 8.38p 8.38p 8.38p 8.38p 0
19/07/2024 8.38p 8.38p 8.38p 8.38p 0
18/07/2024 8.38p 8.38p 8.38p 8.38p 0
17/07/2024 8.38p 8.38p 8.38p 8.38p 0
16/07/2024 8.38p 8.38p 8.38p 8.38p 0
15/07/2024 8.38p 8.38p 8.38p 8.38p 0
12/07/2024 8.38p 8.38p 8.38p 8.38p 0
11/07/2024 8.38p 8.38p 8.38p 8.38p 0
10/07/2024 8.38p 8.38p 8.38p 8.38p 0
09/07/2024 8.38p 8.38p 8.38p 8.38p 0
08/07/2024 8.38p 8.38p 8.38p 8.38p 0
05/07/2024 8.38p 8.38p 8.38p 8.38p 0
04/07/2024 8.38p 8.38p 8.38p 8.38p 0
03/07/2024 8.38p 8.38p 8.38p 8.38p 0
02/07/2024 8.38p 8.38p 8.38p 8.38p 0
01/07/2024 8.38p 8.38p 8.38p 8.38p 0
28/06/2024 8.38p 9.00p 7.76p 8.38p 2145484
27/06/2024 9.50p 10.00p 8.00p 8.63p 3034143
26/06/2024 9.48p 10.00p 9.00p 9.50p 446311
25/06/2024 9.25p 9.75p 9.00p 9.48p 271527
24/06/2024 9.50p 9.87p 9.00p 9.25p 502827
21/06/2024 9.50p 10.00p 9.00p 9.50p 744720
20/06/2024 9.25p 9.98p 9.00p 9.50p 716420
19/06/2024 9.13p 10.00p 9.00p 9.25p 1182836
18/06/2024 9.25p 9.25p 8.62p 9.13p 1408999
17/06/2024 10.75p 12.00p 9.00p 9.15p 9130135
14/06/2024 11.00p 11.50p 10.50p 10.75p 1471069
13/06/2024 10.50p 11.50p 10.50p 11.00p 2818397
12/06/2024 10.00p 11.00p 9.50p 10.50p 2481671
11/06/2024 9.25p 10.50p 9.00p 9.90p 3496580
10/06/2024 9.30p 10.00p 9.00p 9.25p 1353384
07/06/2024 8.75p 9.90p 8.20p 9.60p 2041667
06/06/2024 9.00p 9.25p 8.52p 9.00p 878790
05/06/2024 9.00p 9.50p 8.75p 9.00p 754022
04/06/2024 9.00p 9.25p 8.75p 8.75p 268883
03/06/2024 9.13p 9.25p 8.75p 9.00p 555159
31/05/2024 9.25p 9.50p 8.75p 9.25p 352694
30/05/2024 8.75p 9.50p 8.75p 9.25p 2862609
29/05/2024 9.25p 9.50p 8.63p 8.75p 1456320
28/05/2024 10.00p 10.50p 9.00p 9.25p 1559263
24/05/2024 9.75p 10.50p 9.50p 10.00p 1352730
23/05/2024 9.75p 10.00p 9.25p 9.75p 828641
22/05/2024 9.25p 10.30p 9.00p 10.00p 2413307
21/05/2024 9.13p 9.50p 8.50p 9.20p 713252
20/05/2024 9.60p 10.00p 8.50p 9.13p 2032900
17/05/2024 9.75p 10.00p 8.70p 9.65p 3585692
16/05/2024 10.25p 10.50p 8.50p 9.75p 3600994
15/05/2024 11.75p 12.00p 8.00p 10.02p 17324364
14/05/2024 11.75p 12.00p 11.52p 11.75p 637469
13/05/2024 12.50p 13.00p 11.50p 11.75p 679420
10/05/2024 12.25p 13.00p 12.00p 12.50p 171901
09/05/2024 12.50p 13.00p 12.00p 12.25p 475876
08/05/2024 13.00p 13.50p 12.00p 12.50p 356585
07/05/2024 13.00p 13.50p 12.50p 13.00p 214508
03/05/2024 13.00p 13.40p 12.69p 13.00p 227132
02/05/2024 13.00p 13.50p 12.50p 13.00p 53890
01/05/2024 13.00p 13.50p 12.50p 13.00p 103335
30/04/2024 13.00p 13.50p 12.50p 13.00p 836731
29/04/2024 13.00p 13.50p 12.50p 13.00p 339877
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

*Close Price adjusted for both dividends and splits