Harland & Wolff Group Holdings (HARL) Share Price

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

Date Open High Low Close* Volume
10/01/2024 11.75p 13.00p 11.50p 12.25p 246144
09/01/2024 12.00p 12.05p 11.50p 11.75p 577266
08/01/2024 12.25p 12.50p 11.50p 12.00p 668480
05/01/2024 12.25p 12.50p 12.00p 12.25p 166233
04/01/2024 12.50p 13.00p 12.00p 12.25p 340150
03/01/2024 12.75p 13.00p 11.50p 12.50p 1251905
02/01/2024 13.75p 14.05p 12.50p 12.80p 1703016
29/12/2023 11.75p 14.50p 11.50p 13.50p 4123717
28/12/2023 11.75p 12.00p 11.12p 11.50p 490908
27/12/2023 12.25p 13.00p 11.50p 11.75p 650100
22/12/2023 12.25p 13.00p 11.50p 12.25p 97422
21/12/2023 11.75p 13.00p 11.50p 12.25p 291566
20/12/2023 11.75p 12.00p 11.50p 11.75p 501206
19/12/2023 11.75p 12.00p 11.50p 11.75p 558178
18/12/2023 11.75p 12.00p 11.50p 11.75p 387773
15/12/2023 11.85p 12.20p 11.50p 11.75p 419738
14/12/2023 12.50p 13.00p 11.50p 11.85p 941553
13/12/2023 12.50p 13.00p 12.00p 12.50p 765283
12/12/2023 12.50p 13.00p 12.00p 12.50p 263767
11/12/2023 12.25p 13.00p 11.50p 12.50p 431853
08/12/2023 12.00p 12.15p 11.72p 12.00p 266053
07/12/2023 12.00p 12.50p 11.50p 12.00p 728260
06/12/2023 12.00p 12.50p 11.50p 12.00p 506136
05/12/2023 12.50p 13.00p 11.68p 12.00p 270423
04/12/2023 12.50p 13.00p 12.00p 12.50p 448887
01/12/2023 12.00p 13.00p 11.50p 12.50p 1660069
30/11/2023 13.00p 13.50p 11.60p 12.00p 1103357
29/11/2023 14.25p 15.00p 12.67p 13.00p 1608792
28/11/2023 13.45p 15.35p 13.20p 14.25p 3101860
27/11/2023 12.00p 14.00p 11.50p 14.00p 2975137
24/11/2023 12.50p 13.20p 11.50p 12.00p 977692
23/11/2023 12.00p 12.50p 11.50p 12.00p 531894
22/11/2023 12.25p 12.50p 11.50p 12.00p 464265
21/11/2023 11.75p 12.50p 11.50p 12.25p 512893
20/11/2023 11.75p 12.50p 11.50p 11.75p 994599
17/11/2023 12.50p 13.00p 11.50p 11.75p 784420
16/11/2023 12.75p 13.50p 12.00p 12.50p 577340
15/11/2023 12.25p 13.50p 12.00p 12.75p 999971
14/11/2023 11.75p 12.80p 11.50p 12.25p 1862147
13/11/2023 13.10p 13.40p 11.70p 11.75p 1212638
10/11/2023 14.25p 14.50p 13.00p 13.20p 1332511
09/11/2023 14.75p 15.00p 14.00p 14.25p 560901
08/11/2023 14.50p 15.92p 14.00p 14.75p 506177
07/11/2023 15.00p 15.50p 14.00p 14.50p 245937
06/11/2023 15.50p 15.50p 14.50p 14.75p 312128
03/11/2023 14.75p 15.00p 14.00p 14.25p 733343
02/11/2023 14.75p 15.40p 14.50p 14.75p 968481
01/11/2023 14.00p 15.30p 13.75p 15.30p 1193817
31/10/2023 14.00p 14.50p 13.50p 13.70p 233086
30/10/2023 14.00p 14.50p 13.50p 14.00p 468319
27/10/2023 13.50p 14.50p 13.00p 14.00p 991722
26/10/2023 13.00p 14.50p 13.00p 13.50p 1768791
25/10/2023 12.75p 13.77p 12.50p 13.00p 1255774
24/10/2023 12.50p 13.00p 12.20p 12.75p 507641
23/10/2023 12.75p 13.00p 12.31p 12.50p 580050
20/10/2023 12.50p 13.30p 12.00p 12.75p 2220626
19/10/2023 11.25p 11.50p 11.14p 11.28p 411829
18/10/2023 11.75p 12.33p 11.00p 11.28p 1096895
17/10/2023 11.25p 12.00p 11.00p 11.75p 622032
16/10/2023 11.00p 11.50p 10.50p 11.25p 628014
13/10/2023 11.00p 11.50p 10.50p 11.00p 545669
12/10/2023 11.00p 11.50p 10.50p 11.00p 367535
11/10/2023 11.00p 11.50p 10.73p 11.00p 358146
10/10/2023 11.50p 12.00p 10.50p 11.00p 773926
09/10/2023 11.50p 12.00p 11.00p 11.50p 313390
06/10/2023 11.75p 12.00p 11.00p 11.25p 314634
05/10/2023 12.25p 12.50p 11.50p 11.75p 676364
04/10/2023 13.00p 13.00p 12.20p 12.25p 915734
03/10/2023 12.75p 13.50p 12.50p 13.00p 348679
02/10/2023 12.75p 13.00p 12.50p 12.75p 208194
29/09/2023 13.00p 13.00p 12.50p 12.78p 461378
28/09/2023 13.00p 13.50p 12.50p 12.70p 223302
27/09/2023 13.00p 13.50p 12.50p 13.00p 734809
26/09/2023 12.25p 13.00p 12.00p 13.00p 837227
25/09/2023 12.00p 12.50p 11.50p 12.25p 514165
22/09/2023 12.00p 12.50p 11.50p 12.00p 219037
21/09/2023 12.25p 12.50p 11.50p 12.00p 616186
20/09/2023 12.45p 12.70p 12.00p 12.25p 655105
19/09/2023 13.15p 13.50p 12.00p 12.45p 954942
18/09/2023 13.10p 13.50p 12.80p 13.15p 427545
15/09/2023 12.95p 13.30p 12.89p 13.00p 590978
14/09/2023 13.25p 13.50p 12.60p 12.95p 586287
13/09/2023 13.35p 13.70p 13.00p 13.25p 515176
12/09/2023 12.90p 14.00p 12.50p 13.35p 1253699
11/09/2023 13.25p 13.50p 12.50p 12.90p 1097091
08/09/2023 15.00p 15.00p 13.00p 13.30p 3141320
07/09/2023 15.50p 16.00p 15.00p 15.25p 652502
06/09/2023 15.25p 16.00p 15.00p 15.50p 316140
05/09/2023 15.75p 16.00p 15.00p 15.25p 797682
04/09/2023 16.00p 17.00p 15.50p 16.50p 1031142
01/09/2023 17.50p 18.20p 15.50p 16.00p 4491795
31/08/2023 14.75p 19.50p 14.55p 17.25p 10092247
30/08/2023 16.00p 16.50p 14.61p 14.75p 2878792
29/08/2023 13.50p 16.50p 13.50p 15.90p 2429734
25/08/2023 13.40p 14.50p 13.00p 13.50p 566459
24/08/2023 13.35p 14.00p 13.00p 13.40p 351365
23/08/2023 13.60p 14.00p 12.74p 13.35p 398811
22/08/2023 14.25p 14.50p 13.50p 13.60p 1158360
21/08/2023 14.75p 15.00p 14.00p 14.25p 639388
18/08/2023 15.00p 15.50p 14.50p 14.75p 473646
17/08/2023 14.75p 15.50p 14.50p 15.25p 769285
16/08/2023 15.00p 15.50p 14.50p 14.75p 229176
15/08/2023 15.00p 15.50p 14.50p 15.00p 681157
14/08/2023 15.00p 16.00p 14.50p 15.00p 1191919
11/08/2023 14.00p 15.47p 13.50p 15.00p 1225880
10/08/2023 14.00p 14.50p 13.50p 14.00p 500348
09/08/2023 13.75p 14.50p 13.50p 14.00p 379260
08/08/2023 13.85p 14.50p 13.50p 13.75p 484105
07/08/2023 13.50p 14.50p 13.26p 13.85p 1066101
04/08/2023 13.50p 14.00p 13.00p 13.50p 317677
03/08/2023 13.50p 14.00p 13.00p 13.50p 741906
02/08/2023 13.75p 14.00p 13.00p 13.25p 691436
01/08/2023 15.50p 16.00p 13.50p 13.85p 2386683
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

*Close Price adjusted for both dividends and splits