Harland & Wolff Group Holdings (HARL) Share Price

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

Date Open High Low Close* Volume
13/06/2022 16.00p 16.00p 14.50p 14.75p 392134
10/06/2022 16.75p 16.75p 15.50p 16.00p 388589
09/06/2022 16.75p 16.97p 16.55p 16.75p 71928
08/06/2022 17.13p 17.25p 16.25p 16.75p 291132
07/06/2022 15.13p 18.50p 15.13p 17.13p 1210685
06/06/2022 14.75p 16.00p 14.75p 15.13p 217294
03/06/2022 13.75p 15.00p 13.75p 14.75p 1453032
02/06/2022 13.75p 15.00p 13.75p 14.75p 1453032
01/06/2022 13.75p 15.00p 13.75p 14.75p 1453032
31/05/2022 13.15p 13.25p 12.75p 13.03p 504762
30/05/2022 12.75p 13.50p 12.70p 13.00p 249855
27/05/2022 12.90p 12.95p 12.70p 12.75p 412405
26/05/2022 12.90p 12.90p 12.66p 12.90p 164124
25/05/2022 13.00p 13.00p 12.72p 12.90p 435870
24/05/2022 13.10p 13.15p 12.50p 13.00p 371726
23/05/2022 14.50p 14.50p 13.04p 13.10p 1112632
20/05/2022 14.75p 14.81p 14.53p 14.75p 13594
19/05/2022 14.75p 14.82p 14.58p 14.75p 39481
18/05/2022 15.00p 15.00p 14.62p 14.75p 158780
17/05/2022 14.88p 15.10p 14.61p 14.88p 152085
16/05/2022 15.25p 15.25p 14.50p 14.88p 169092
13/05/2022 15.25p 15.30p 15.00p 15.25p 97101
12/05/2022 15.38p 15.75p 15.00p 15.25p 75184
11/05/2022 16.00p 16.42p 15.00p 15.50p 377441
10/05/2022 15.13p 16.43p 15.06p 16.00p 334327
09/05/2022 16.75p 16.75p 14.62p 15.13p 242899
06/05/2022 17.00p 17.00p 16.50p 16.75p 25688
05/05/2022 17.25p 17.50p 16.60p 17.00p 90845
04/05/2022 17.63p 17.75p 16.98p 17.25p 301531
03/05/2022 18.00p 18.25p 17.40p 17.75p 224779
02/05/2022 18.00p 18.10p 17.78p 18.00p 14660
29/04/2022 18.00p 18.10p 17.78p 18.00p 14660
28/04/2022 18.25p 18.50p 17.75p 18.00p 637750
27/04/2022 18.25p 18.30p 18.00p 18.25p 16816
26/04/2022 18.75p 18.83p 18.00p 18.75p 195023
25/04/2022 19.25p 19.25p 18.50p 18.75p 197947
22/04/2022 19.50p 19.63p 19.00p 19.25p 130686
21/04/2022 20.25p 20.50p 19.22p 19.50p 322903
20/04/2022 20.50p 20.50p 19.50p 20.30p 158575
19/04/2022 21.00p 21.00p 19.70p 20.50p 147486
18/04/2022 21.75p 22.00p 20.50p 21.00p 302372
15/04/2022 21.75p 22.00p 20.50p 21.00p 302372
14/04/2022 21.75p 22.00p 20.50p 21.00p 302372
13/04/2022 21.75p 22.50p 20.90p 21.75p 131431
12/04/2022 22.50p 23.00p 21.00p 21.50p 959309
11/04/2022 22.25p 23.64p 22.00p 22.50p 1123275
08/04/2022 21.25p 21.99p 21.14p 21.75p 122247
07/04/2022 20.75p 21.50p 20.00p 21.25p 1411360
06/04/2022 19.88p 20.90p 19.82p 20.75p 615428
05/04/2022 19.25p 20.50p 19.02p 19.88p 3287192
04/04/2022 19.38p 19.65p 19.00p 19.25p 1070299
01/04/2022 18.43p 20.00p 18.43p 19.75p 1391369
31/03/2022 19.00p 19.20p 17.90p 18.43p 2012346
30/03/2022 19.13p 19.25p 18.75p 19.00p 959474
29/03/2022 18.63p 20.00p 18.63p 19.13p 966505
28/03/2022 17.25p 19.00p 17.25p 18.63p 1393769
25/03/2022 17.25p 17.38p 17.00p 17.25p 544040
24/03/2022 17.25p 17.48p 17.00p 17.25p 1033453
23/03/2022 17.25p 17.44p 17.08p 17.25p 211941
22/03/2022 17.25p 17.40p 17.00p 17.25p 234036
21/03/2022 17.00p 17.50p 16.94p 17.25p 560206
18/03/2022 17.13p 17.50p 16.50p 17.00p 298748
17/03/2022 16.13p 17.00p 15.85p 16.88p 1019123
16/03/2022 16.37p 16.37p 15.77p 16.13p 341029
15/03/2022 16.37p 16.50p 15.75p 16.37p 419863
14/03/2022 17.50p 17.50p 16.31p 16.37p 554116
11/03/2022 17.50p 18.25p 17.00p 17.50p 1121277
10/03/2022 16.75p 18.00p 16.75p 17.25p 3845560
09/03/2022 14.50p 17.00p 14.00p 16.75p 5466109
08/03/2022 14.00p 14.50p 14.00p 14.25p 462349
07/03/2022 14.25p 14.50p 13.51p 14.00p 177034
04/03/2022 15.13p 15.13p 14.00p 14.25p 334298
03/03/2022 15.63p 15.75p 15.00p 15.13p 263485
02/03/2022 14.88p 16.00p 14.88p 15.63p 577787
01/03/2022 13.50p 15.00p 13.34p 14.88p 582492
28/02/2022 13.38p 13.75p 13.00p 13.50p 376288
25/02/2022 13.00p 13.54p 12.88p 13.38p 432278
24/02/2022 13.63p 13.63p 12.75p 12.80p 854413
23/02/2022 14.38p 14.38p 13.17p 13.63p 2030890
22/02/2022 14.75p 14.75p 14.21p 14.38p 250108
21/02/2022 16.50p 16.50p 14.50p 14.60p 1016013
18/02/2022 16.50p 16.50p 16.11p 16.50p 62861
17/02/2022 16.37p 16.70p 16.10p 16.50p 227768
16/02/2022 16.50p 16.78p 16.05p 16.37p 558199
15/02/2022 16.50p 16.50p 16.00p 16.50p 146417
14/02/2022 16.37p 16.50p 16.00p 16.50p 846764
11/02/2022 16.63p 16.67p 16.00p 16.37p 161508
10/02/2022 16.25p 16.74p 16.25p 16.63p 155038
09/02/2022 16.00p 16.62p 15.82p 16.25p 588767
08/02/2022 16.25p 16.28p 16.00p 16.00p 178159
07/02/2022 16.50p 16.58p 16.00p 16.25p 345134
04/02/2022 16.70p 16.88p 16.00p 16.50p 285217
03/02/2022 16.25p 16.70p 16.17p 16.70p 222036
02/02/2022 16.13p 16.50p 16.10p 16.25p 98392
01/02/2022 16.25p 16.30p 15.76p 16.13p 337523
31/01/2022 16.25p 16.36p 16.00p 16.30p 408366
28/01/2022 16.63p 16.66p 16.00p 16.25p 85553
27/01/2022 16.37p 17.00p 16.00p 16.63p 93213
26/01/2022 16.63p 17.00p 16.15p 16.50p 746276
25/01/2022 16.75p 16.90p 16.44p 16.63p 309634
24/01/2022 17.75p 17.75p 16.50p 16.75p 666953
21/01/2022 18.25p 18.50p 17.50p 17.75p 246910
20/01/2022 18.25p 18.75p 18.25p 18.38p 384410
19/01/2022 18.25p 18.90p 18.16p 18.50p 1668530
18/01/2022 18.13p 18.50p 17.97p 18.30p 481207
17/01/2022 18.13p 18.25p 17.80p 18.13p 310785
14/01/2022 17.25p 18.13p 17.00p 18.13p 155404
13/01/2022 17.38p 17.38p 17.06p 17.25p 294104
12/01/2022 17.00p 17.50p 17.00p 17.38p 395640
10/01/2022 18.00p 18.25p 17.00p 17.25p 380417
07/01/2022 18.38p 18.50p 17.94p 18.13p 234961
06/01/2022 18.50p 18.79p 18.00p 18.38p 415110
05/01/2022 18.50p 18.80p 18.05p 18.50p 626251
04/01/2022 18.38p 19.00p 18.00p 18.50p 410412
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