Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Harland & Wolff Group Holdings (HARL) Share Price
| 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