UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.71 -0.29 (-0.37%) GOLD FUTURES
2,309.70 -1.30 (-0.06%) DOW
38,023.71 +120.42 (+0.32%) Bitcoin GBP
47,213.79 +1,482.00 (+3.24%)
Harland & Wolff Group Holdings Plc (HARL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:25PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 61,582 |
| 01 May 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 103,335 |
| 30 Apr 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 836,731 |
| 29 Apr 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 339,876 |
| 26 Apr 2024 | 12.75 | 13.50 | 12.50 | 13.00 | 13.00 | 624,182 |
| 25 Apr 2024 | 12.75 | 13.00 | 12.57 | 12.75 | 12.75 | 87,549 |
| 24 Apr 2024 | 12.75 | 13.00 | 12.50 | 12.78 | 12.78 | 758,961 |
| 23 Apr 2024 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 619,107 |
| 22 Apr 2024 | 12.75 | 13.49 | 12.50 | 12.75 | 12.75 | 607,346 |
| 19 Apr 2024 | 12.75 | 13.00 | 12.50 | 12.75 | 12.75 | 797,926 |
| 18 Apr 2024 | 13.00 | 13.50 | 12.50 | 12.75 | 12.75 | 567,054 |
| 17 Apr 2024 | 13.00 | 13.87 | 12.84 | 13.00 | 13.00 | 1,845,368 |
| 16 Apr 2024 | 12.50 | 13.50 | 12.00 | 13.00 | 13.00 | 2,535,561 |
| 15 Apr 2024 | 11.75 | 13.00 | 11.78 | 12.50 | 12.50 | 1,243,884 |
| 12 Apr 2024 | 11.25 | 12.00 | 11.20 | 11.75 | 11.75 | 663,004 |
| 11 Apr 2024 | 11.25 | 12.00 | 11.00 | 11.75 | 11.75 | 638,975 |
| 10 Apr 2024 | 11.25 | 11.50 | 11.16 | 11.25 | 11.25 | 476,950 |
| 09 Apr 2024 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | 1,036,854 |
| 08 Apr 2024 | 11.00 | 12.00 | 10.50 | 11.50 | 11.50 | 802,417 |
| 05 Apr 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 249,871 |
| 04 Apr 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 243,563 |
| 03 Apr 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 342,265 |
| 02 Apr 2024 | 10.25 | 11.32 | 9.50 | 11.00 | 11.00 | 1,068,795 |
| 28 Mar 2024 | 10.00 | 10.50 | 9.50 | 10.25 | 10.25 | 1,029,819 |
| 27 Mar 2024 | 10.00 | 10.30 | 9.52 | 10.00 | 10.00 | 387,944 |
| 26 Mar 2024 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 909,154 |
| 25 Mar 2024 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | 798,024 |
| 22 Mar 2024 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | 275,545 |
| 21 Mar 2024 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 490,340 |
| 20 Mar 2024 | 10.65 | 11.00 | 10.16 | 10.25 | 10.25 | 681,992 |
| 19 Mar 2024 | 10.75 | 11.00 | 10.50 | 10.65 | 10.65 | 248,916 |
| 18 Mar 2024 | 10.75 | 11.00 | 10.55 | 10.75 | 10.75 | 355,733 |
| 15 Mar 2024 | 11.25 | 11.50 | 10.70 | 10.75 | 10.75 | 812,783 |
| 14 Mar 2024 | 11.25 | 12.00 | 11.00 | 11.25 | 11.25 | 432,378 |
| 13 Mar 2024 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | 395,181 |
| 12 Mar 2024 | 12.00 | 12.05 | 11.00 | 11.50 | 11.50 | 550,061 |
| 11 Mar 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 361,733 |
| 08 Mar 2024 | 11.25 | 13.00 | 11.00 | 12.00 | 12.00 | 2,232,463 |
| 07 Mar 2024 | 12.25 | 12.50 | 10.50 | 11.25 | 11.25 | 1,402,424 |
| 06 Mar 2024 | 12.75 | 13.62 | 12.00 | 12.25 | 12.25 | 2,984,608 |
| 05 Mar 2024 | 10.50 | 12.50 | 10.40 | 12.20 | 12.20 | 3,477,012 |
| 04 Mar 2024 | 9.90 | 10.30 | 9.50 | 9.90 | 9.90 | 128,586 |
| 01 Mar 2024 | 10.05 | 10.30 | 9.51 | 9.90 | 9.90 | 466,704 |
| 29 Feb 2024 | 10.25 | 10.50 | 9.80 | 10.05 | 10.05 | 721,912 |
| 28 Feb 2024 | 10.15 | 10.50 | 9.85 | 10.25 | 10.25 | 933,301 |
| 27 Feb 2024 | 10.25 | 10.50 | 9.80 | 9.90 | 9.90 | 347,277 |
| 26 Feb 2024 | 10.25 | 10.50 | 9.30 | 10.25 | 10.25 | 765,870 |
| 23 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 479,707 |
| 22 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 713,983 |
| 21 Feb 2024 | 10.65 | 10.80 | 10.13 | 10.25 | 10.25 | 485,850 |
| 20 Feb 2024 | 10.65 | 10.80 | 10.50 | 10.65 | 10.65 | 223,886 |
| 19 Feb 2024 | 10.75 | 11.00 | 10.50 | 10.65 | 10.65 | 395,814 |
| 16 Feb 2024 | 11.10 | 11.00 | 10.50 | 10.75 | 10.75 | 342,228 |
| 15 Feb 2024 | 11.10 | 11.30 | 10.70 | 11.10 | 11.10 | 253,825 |
| 14 Feb 2024 | 11.10 | 11.50 | 10.70 | 11.10 | 11.10 | 585,560 |
| 13 Feb 2024 | 11.10 | 11.50 | 10.50 | 11.10 | 11.10 | 161,860 |
| 12 Feb 2024 | 11.25 | 11.50 | 10.80 | 11.10 | 11.10 | 588,218 |
| 09 Feb 2024 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | 417,644 |
| 08 Feb 2024 | 11.00 | 11.50 | 10.50 | 11.25 | 11.25 | 509,928 |
| 07 Feb 2024 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | 723,492 |
| 06 Feb 2024 | 11.25 | 11.50 | 11.00 | 11.00 | 11.00 | 367,334 |
| 05 Feb 2024 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | 1,389,188 |
| 02 Feb 2024 | 11.50 | 12.00 | 11.32 | 11.75 | 11.75 | 391,400 |
| 01 Feb 2024 | 11.50 | 11.90 | 11.23 | 11.50 | 11.50 | 301,384 |
| 31 Jan 2024 | 11.50 | 12.00 | 11.00 | 11.50 | 11.50 | 265,698 |
| 30 Jan 2024 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 428,214 |
| 29 Jan 2024 | 11.75 | 11.80 | 11.00 | 11.25 | 11.25 | 420,922 |
| 26 Jan 2024 | 11.65 | 12.00 | 11.50 | 11.75 | 11.75 | 376,948 |
| 25 Jan 2024 | 12.00 | 12.28 | 11.50 | 11.65 | 11.65 | 552,716 |
| 24 Jan 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 132,546 |
| 23 Jan 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 456,822 |
| 22 Jan 2024 | 11.75 | 12.45 | 11.50 | 12.00 | 12.00 | 672,001 |
| 19 Jan 2024 | 12.00 | 12.50 | 11.50 | 11.75 | 11.75 | 527,253 |
| 18 Jan 2024 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 175,213 |
| 17 Jan 2024 | 11.75 | 13.00 | 11.50 | 12.00 | 12.00 | 587,534 |
| 16 Jan 2024 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 638,396 |
| 15 Jan 2024 | 11.95 | 12.20 | 11.50 | 11.75 | 11.75 | 575,431 |
| 12 Jan 2024 | 11.75 | 12.20 | 11.72 | 11.85 | 11.85 | 211,432 |
| 11 Jan 2024 | 12.25 | 12.50 | 11.50 | 11.75 | 11.75 | 425,710 |
| 10 Jan 2024 | 11.75 | 13.00 | 11.50 | 12.25 | 12.25 | 246,196 |
| 09 Jan 2024 | 12.00 | 12.00 | 11.72 | 11.75 | 11.75 | 564,884 |
| 08 Jan 2024 | 12.25 | 12.50 | 11.50 | 12.00 | 12.00 | 668,480 |
| 05 Jan 2024 | 12.25 | 12.50 | 12.00 | 12.25 | 12.25 | 166,240 |
| 04 Jan 2024 | 12.50 | 13.00 | 12.00 | 12.25 | 12.25 | 340,150 |
| 03 Jan 2024 | 12.75 | 13.00 | 11.50 | 12.50 | 12.50 | 1,252,196 |
| 02 Jan 2024 | 13.75 | 14.05 | 12.50 | 12.80 | 12.80 | 1,703,798 |
| 29 Dec 2023 | 11.75 | 14.50 | 11.50 | 13.50 | 13.50 | 4,123,716 |
| 28 Dec 2023 | 11.75 | 13.00 | 11.12 | 11.50 | 11.50 | 490,908 |
| 27 Dec 2023 | 12.25 | 13.00 | 11.50 | 11.75 | 11.75 | 650,100 |
| 22 Dec 2023 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | 97,422 |
| 21 Dec 2023 | 11.75 | 13.00 | 11.50 | 12.25 | 12.25 | 291,565 |
| 20 Dec 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 501,206 |
| 19 Dec 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 558,178 |
| 18 Dec 2023 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | 387,772 |
| 15 Dec 2023 | 11.85 | 12.20 | 11.50 | 11.75 | 11.75 | 419,738 |
| 14 Dec 2023 | 12.50 | 13.00 | 11.50 | 11.85 | 11.85 | 941,553 |
| 13 Dec 2023 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 765,283 |
| 12 Dec 2023 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | 263,767 |
| 11 Dec 2023 | 12.25 | 13.00 | 11.50 | 12.50 | 12.50 | 431,853 |
| 08 Dec 2023 | 12.00 | 12.15 | 11.72 | 12.00 | 12.00 | 266,053 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.