Harland & Wolff Group Holdings (HARL) Share Price

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

Date Open High Low Close* Volume
23/03/2023 13.88p 14.00p 13.00p 13.50p 1913020
22/03/2023 14.25p 14.50p 13.75p 14.00p 1280513
21/03/2023 13.88p 14.50p 13.75p 14.25p 1219349
20/03/2023 14.48p 14.50p 13.50p 13.88p 1772273
17/03/2023 13.75p 14.76p 13.75p 14.48p 1889810
16/03/2023 13.90p 14.30p 13.50p 13.75p 1312465
15/03/2023 14.62p 15.00p 13.75p 13.90p 1670143
14/03/2023 14.25p 15.25p 14.25p 14.62p 2120430
13/03/2023 15.00p 15.25p 14.00p 14.25p 2163635
10/03/2023 15.00p 15.30p 14.50p 15.30p 1945413
09/03/2023 15.50p 15.75p 14.75p 15.00p 1641125
08/03/2023 15.75p 16.00p 15.00p 15.50p 1119603
07/03/2023 15.13p 16.00p 14.50p 15.75p 3140167
06/03/2023 15.75p 16.00p 14.50p 15.13p 3557205
03/03/2023 15.88p 16.00p 15.25p 15.70p 1896979
02/03/2023 16.37p 16.50p 15.63p 15.88p 2783653
01/03/2023 17.50p 18.50p 16.18p 17.10p 5427467
28/02/2023 16.50p 17.50p 16.00p 16.75p 2216260
27/02/2023 16.88p 17.19p 16.00p 16.50p 2142622
24/02/2023 17.13p 17.50p 16.50p 16.90p 1843791
23/02/2023 16.75p 17.52p 16.42p 17.13p 4630900
22/02/2023 15.75p 17.54p 15.50p 16.40p 7469845
21/02/2023 15.75p 16.94p 15.20p 15.70p 5252989
20/02/2023 15.75p 16.50p 14.50p 15.20p 5136040
17/02/2023 15.25p 15.70p 14.46p 14.62p 2391940
16/02/2023 14.75p 15.00p 14.30p 14.83p 2241217
15/02/2023 15.00p 15.50p 14.31p 14.38p 4156828
14/02/2023 14.85p 16.06p 14.80p 15.05p 4302371
13/02/2023 15.15p 15.25p 14.00p 14.70p 3289923
10/02/2023 16.00p 16.50p 14.50p 15.00p 7482085
09/02/2023 17.13p 17.50p 16.00p 16.05p 4143164
08/02/2023 17.25p 17.50p 16.50p 17.13p 1875583
07/02/2023 17.13p 17.74p 16.93p 17.25p 2737015
06/02/2023 16.82p 19.00p 16.65p 17.13p 3937101
03/02/2023 17.25p 17.50p 16.50p 16.82p 5715908
02/02/2023 18.75p 18.75p 17.00p 17.25p 6961920
01/02/2023 22.00p 25.50p 18.01p 18.75p 18102680
31/01/2023 19.35p 20.50p 18.47p 20.00p 3145376
30/01/2023 19.75p 20.50p 19.00p 19.60p 2973834
27/01/2023 17.98p 21.00p 17.70p 20.10p 6204689
26/01/2023 18.03p 18.50p 17.00p 17.98p 4511589
25/01/2023 18.83p 18.90p 17.50p 18.03p 4984080
24/01/2023 19.85p 20.30p 18.00p 18.90p 4667683
23/01/2023 20.15p 20.42p 18.50p 19.85p 4865893
20/01/2023 19.75p 20.52p 19.00p 20.15p 4700230
19/01/2023 21.00p 22.07p 18.50p 20.00p 13665083
18/01/2023 16.37p 23.50p 16.25p 20.60p 36202848
17/01/2023 16.63p 17.00p 16.00p 16.30p 2946081
16/01/2023 15.63p 17.85p 15.50p 16.65p 5987374
13/01/2023 15.00p 16.00p 14.70p 15.80p 2656869
12/01/2023 15.13p 15.60p 14.55p 15.00p 1601044
11/01/2023 15.20p 15.50p 14.80p 15.35p 2306917
10/01/2023 15.18p 15.64p 15.00p 15.20p 1240316
09/01/2023 15.67p 16.00p 14.84p 15.18p 1675632
06/01/2023 16.18p 16.18p 15.25p 15.67p 2053975
05/01/2023 16.13p 16.50p 15.50p 16.00p 3362356
04/01/2023 16.20p 16.50p 15.10p 16.13p 3667323
03/01/2023 16.75p 18.00p 16.00p 16.60p 5841887
30/12/2022 12.50p 17.00p 12.00p 15.88p 10076254
29/12/2022 20.15p 20.50p 19.65p 20.15p 1368569
28/12/2022 21.00p 21.50p 19.52p 20.50p 2582382
23/12/2022 20.90p 21.30p 20.00p 21.00p 502029
22/12/2022 21.65p 22.00p 20.50p 20.90p 2056190
21/12/2022 20.95p 22.00p 19.95p 21.60p 2292550
20/12/2022 21.70p 21.90p 20.00p 20.95p 1958124
19/12/2022 22.40p 23.50p 21.00p 21.70p 3752615
16/12/2022 18.10p 24.40p 18.10p 22.25p 11519982
15/12/2022 18.25p 18.90p 18.00p 18.00p 2333704
14/12/2022 18.50p 19.00p 18.00p 18.20p 3392912
13/12/2022 20.10p 20.20p 18.50p 18.60p 3971916
12/12/2022 20.25p 21.00p 19.92p 20.20p 2423040
09/12/2022 20.75p 21.00p 20.00p 20.25p 2014845
08/12/2022 21.85p 22.00p 20.36p 20.75p 2325655
07/12/2022 22.50p 23.50p 21.64p 21.85p 2538056
06/12/2022 21.00p 23.78p 20.50p 22.50p 3031688
05/12/2022 20.15p 22.00p 20.00p 21.00p 3397061
02/12/2022 21.25p 21.44p 20.00p 20.30p 5182382
01/12/2022 22.65p 23.00p 20.80p 21.25p 3352954
30/11/2022 21.30p 23.50p 20.50p 22.65p 3994757
29/11/2022 23.65p 23.80p 20.80p 21.70p 7288422
28/11/2022 24.90p 25.00p 22.50p 23.80p 7605849
25/11/2022 25.60p 27.00p 24.50p 25.10p 4389171
24/11/2022 23.60p 27.50p 23.22p 25.90p 13372346
23/11/2022 22.00p 24.24p 21.67p 23.60p 10058144
22/11/2022 22.25p 22.50p 20.00p 21.30p 8103681
21/11/2022 22.50p 25.50p 20.40p 22.50p 9897138
18/11/2022 25.25p 27.70p 21.50p 22.70p 17146972
17/11/2022 18.40p 29.00p 18.40p 23.90p 52133812
16/11/2022 10.05p 20.50p 10.05p 17.90p 62180632
15/11/2022 10.55p 11.35p 9.80p 9.95p 7987228
14/11/2022 9.00p 10.90p 8.90p 10.60p 19637928
11/11/2022 7.05p 9.02p 6.95p 8.96p 13695128
10/11/2022 7.40p 7.40p 6.85p 7.05p 5195128
09/11/2022 7.90p 8.03p 7.30p 7.40p 11222399
08/11/2022 6.60p 8.00p 6.40p 7.90p 26894488
07/11/2022 6.15p 6.98p 5.85p 6.64p 10351174
04/11/2022 6.25p 6.60p 6.01p 6.20p 4043786
03/11/2022 6.05p 7.00p 6.00p 6.25p 18749136
02/11/2022 5.90p 6.37p 5.70p 6.10p 8946774
01/11/2022 6.05p 6.06p 5.80p 5.90p 1202041
31/10/2022 5.95p 6.29p 5.95p 6.05p 888635
28/10/2022 5.80p 6.02p 5.69p 5.95p 1019387
27/10/2022 5.70p 6.00p 5.66p 5.80p 488214
26/10/2022 5.75p 6.00p 5.60p 5.70p 1185080
25/10/2022 5.85p 5.94p 5.66p 5.75p 958751
24/10/2022 6.05p 6.20p 5.56p 6.00p 4103263
21/10/2022 6.55p 6.55p 5.90p 6.00p 2375183
20/10/2022 6.20p 7.20p 6.17p 6.55p 12850771
19/10/2022 6.40p 6.54p 5.92p 6.20p 4742565
18/10/2022 5.95p 6.70p 5.70p 6.40p 10175865
17/10/2022 5.65p 6.50p 5.60p 5.90p 4931133
14/10/2022 5.95p 6.00p 5.60p 5.65p 473768
13/10/2022 6.05p 6.10p 5.55p 5.70p 881749
12/10/2022 6.15p 6.17p 6.00p 6.05p 302442
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

*Close Price adjusted for both dividends and splits