Harbour Energy (HBR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harbour Energy

Date Open High Low Close* Volume
01/04/2025 212.20p 217.31p 210.60p 213.00p 19243880
31/03/2025 206.60p 210.70p 204.40p 210.30p 2081581
28/03/2025 206.50p 214.00p 206.00p 207.40p 2057969
27/03/2025 203.60p 209.50p 203.30p 208.70p 8587368
26/03/2025 201.10p 206.30p 199.75p 206.30p 2011140
25/03/2025 196.45p 206.10p 195.00p 200.70p 3788415
24/03/2025 204.90p 205.10p 185.35p 195.45p 5943101
21/03/2025 201.20p 206.20p 201.20p 204.60p 4961206
20/03/2025 198.85p 202.30p 196.75p 201.50p 2338788
19/03/2025 193.00p 198.65p 191.45p 197.40p 1960165
18/03/2025 192.35p 199.37p 191.70p 195.25p 5460772
17/03/2025 190.50p 193.75p 188.00p 191.50p 2201494
14/03/2025 185.00p 189.90p 182.70p 189.60p 3790257
13/03/2025 182.95p 187.00p 182.55p 185.80p 2943786
12/03/2025 182.00p 187.40p 177.90p 183.45p 4356219
11/03/2025 189.55p 198.15p 185.50p 185.50p 4076530
10/03/2025 190.60p 194.65p 183.71p 189.20p 4571834
07/03/2025 189.00p 193.25p 183.50p 189.45p 5935817
06/03/2025 216.70p 219.00p 182.50p 189.40p 11981780
05/03/2025 215.60p 218.10p 211.90p 214.00p 2566585
04/03/2025 222.30p 223.73p 211.90p 212.70p 3185493
03/03/2025 229.00p 230.00p 225.30p 227.10p 3574187
28/02/2025 224.80p 228.20p 223.40p 226.90p 3679008
27/02/2025 226.00p 228.00p 224.20p 226.00p 1214306
26/02/2025 228.70p 230.60p 224.60p 226.10p 1807784
25/02/2025 230.90p 232.70p 227.60p 227.60p 1256829
24/02/2025 230.10p 235.20p 229.90p 231.20p 810233
21/02/2025 237.50p 238.00p 230.00p 230.00p 2465827
20/02/2025 236.00p 240.10p 235.40p 238.00p 985504
19/02/2025 239.90p 241.40p 236.10p 237.30p 964917
18/02/2025 241.30p 241.90p 237.00p 239.30p 1620414
17/02/2025 243.40p 243.40p 239.70p 239.70p 1102096
14/02/2025 242.00p 245.36p 239.00p 242.60p 1799876
13/02/2025 238.60p 241.30p 235.30p 238.10p 1745964
12/02/2025 241.40p 244.80p 240.20p 243.30p 4391859
11/02/2025 240.00p 242.00p 237.40p 239.90p 1877586
10/02/2025 234.20p 240.90p 231.30p 239.70p 2923153
07/02/2025 228.20p 232.80p 228.00p 230.40p 2021723
06/02/2025 230.00p 234.30p 228.00p 229.40p 2769486
05/02/2025 231.80p 234.80p 229.10p 229.80p 2338969
04/02/2025 232.60p 234.83p 227.00p 233.00p 2297428
03/02/2025 230.90p 234.10p 229.50p 233.00p 1846267
31/01/2025 232.80p 236.90p 231.30p 234.90p 2494844
30/01/2025 231.70p 236.40p 229.00p 234.30p 1920580
29/01/2025 238.00p 238.95p 232.30p 232.50p 6077722
28/01/2025 241.00p 243.30p 235.50p 237.60p 8986930
27/01/2025 250.60p 254.50p 241.50p 241.50p 4429471
24/01/2025 272.00p 273.90p 253.00p 254.10p 5108763
23/01/2025 289.30p 290.80p 268.51p 275.40p 5505022
22/01/2025 290.00p 291.60p 285.80p 289.30p 1246574
21/01/2025 290.20p 291.80p 288.30p 290.20p 1232260
20/01/2025 292.90p 294.72p 289.10p 290.10p 2115899
17/01/2025 292.80p 297.20p 291.80p 294.00p 2144421
16/01/2025 290.30p 293.22p 283.99p 290.90p 1700312
15/01/2025 279.90p 284.70p 278.00p 284.30p 1305002
14/01/2025 273.50p 278.70p 270.00p 277.60p 2615914
13/01/2025 265.70p 276.70p 262.50p 272.90p 6522125
10/01/2025 266.70p 271.90p 265.20p 267.70p 1226677
09/01/2025 263.30p 269.10p 262.75p 267.90p 2065085
08/01/2025 267.50p 273.30p 263.20p 264.10p 952130
07/01/2025 261.00p 267.10p 260.80p 267.10p 645531
06/01/2025 270.00p 270.00p 264.20p 266.00p 736066
03/01/2025 261.00p 269.20p 260.40p 268.00p 1538006
02/01/2025 259.00p 262.10p 256.80p 260.70p 1201819
31/12/2024 248.90p 255.40p 248.22p 255.40p 576324
30/12/2024 247.50p 250.23p 243.20p 249.00p 645105
27/12/2024 247.50p 251.90p 244.10p 249.00p 425762
24/12/2024 246.10p 249.50p 243.20p 247.40p 281371
23/12/2024 241.90p 244.20p 239.50p 243.10p 2255753
20/12/2024 241.70p 244.80p 239.20p 242.90p 3121419
19/12/2024 240.80p 244.90p 240.00p 242.10p 2341879
18/12/2024 244.60p 246.00p 242.40p 244.50p 1596039
17/12/2024 250.00p 250.60p 242.20p 243.20p 1432901
16/12/2024 253.30p 260.60p 250.92p 251.50p 811872
13/12/2024 256.50p 261.80p 252.60p 256.20p 699730
12/12/2024 258.40p 261.50p 254.50p 257.20p 1118404
11/12/2024 250.70p 256.50p 250.10p 256.00p 627401
10/12/2024 255.40p 256.20p 251.00p 252.80p 1367971
09/12/2024 250.00p 258.40p 247.20p 255.40p 1924808
06/12/2024 253.30p 254.94p 245.70p 247.20p 1706873
05/12/2024 264.00p 264.00p 251.70p 253.40p 1129637
04/12/2024 264.00p 266.90p 259.60p 260.40p 633604
03/12/2024 259.30p 263.50p 256.38p 262.50p 800334
02/12/2024 257.90p 261.00p 255.40p 258.50p 1021909
29/11/2024 251.90p 261.40p 251.90p 259.20p 1611543
28/11/2024 259.10p 263.00p 256.20p 257.10p 496710
27/11/2024 255.00p 259.70p 255.00p 258.90p 882099
26/11/2024 258.30p 262.60p 257.00p 258.40p 1442636
25/11/2024 264.40p 269.60p 260.09p 262.20p 2154445
22/11/2024 270.00p 271.80p 263.10p 264.10p 963831
21/11/2024 252.60p 268.50p 252.60p 267.80p 1974297
20/11/2024 256.00p 259.50p 254.00p 259.00p 3023928
19/11/2024 251.50p 252.50p 246.68p 249.90p 291508
18/11/2024 256.30p 258.40p 246.60p 249.90p 1804401
15/11/2024 249.00p 255.10p 248.70p 253.00p 3672560
14/11/2024 246.00p 254.10p 246.00p 252.60p 2055322
13/11/2024 252.10p 254.70p 247.50p 248.60p 1793733
12/11/2024 255.00p 255.90p 248.80p 248.80p 1022727
11/11/2024 255.20p 260.80p 254.20p 255.30p 676782
08/11/2024 259.90p 264.50p 252.20p 255.20p 995221
07/11/2024 267.00p 271.90p 258.60p 260.50p 1450331
06/11/2024 273.70p 276.80p 263.90p 268.10p 1898590
05/11/2024 274.80p 277.30p 270.22p 272.90p 1197656
04/11/2024 277.00p 279.60p 274.50p 274.50p 1005316
01/11/2024 278.00p 281.60p 271.60p 276.00p 1129678
31/10/2024 272.00p 278.00p 266.90p 276.40p 1050319
30/10/2024 262.20p 279.00p 262.00p 273.90p 3115221
29/10/2024 269.50p 270.60p 261.50p 263.90p 934632
28/10/2024 268.20p 271.50p 264.50p 268.40p 837836
25/10/2024 271.30p 277.70p 270.00p 273.90p 1264724
24/10/2024 269.10p 278.70p 267.00p 268.40p 3140593
23/10/2024 262.50p 268.40p 256.90p 268.40p 2007953
22/10/2024 261.30p 267.60p 260.10p 263.00p 874262
21/10/2024 264.60p 268.02p 261.10p 261.70p 1020024
18/10/2024 260.00p 269.00p 260.00p 263.80p 574220
17/10/2024 263.00p 267.70p 261.00p 265.60p 724864
16/10/2024 263.20p 271.80p 263.20p 263.40p 1175407
15/10/2024 270.90p 276.80p 263.20p 269.70p 1625536
14/10/2024 269.10p 276.50p 265.30p 276.10p 3697732
11/10/2024 269.60p 272.30p 268.00p 268.60p 867989
10/10/2024 277.30p 277.30p 265.93p 269.90p 1805047
09/10/2024 272.50p 276.40p 269.70p 271.50p 3006738
08/10/2024 280.90p 282.40p 271.60p 273.40p 1110177
07/10/2024 283.20p 285.70p 275.81p 282.90p 1243931
04/10/2024 282.00p 284.40p 274.20p 283.10p 2363668
03/10/2024 268.90p 280.59p 268.90p 274.00p 2042914
02/10/2024 278.70p 282.29p 273.10p 278.60p 1163439
01/10/2024 270.70p 276.40p 264.30p 271.30p 1694394
30/09/2024 268.10p 272.30p 262.80p 266.20p 1176170
27/09/2024 263.30p 271.50p 261.80p 267.20p 1222771
26/09/2024 264.20p 265.99p 261.50p 261.70p 2852745
25/09/2024 270.00p 271.30p 266.30p 268.70p 1411028
24/09/2024 269.50p 272.50p 263.80p 270.00p 806326
23/09/2024 262.50p 266.10p 259.50p 265.00p 844947
20/09/2024 265.80p 268.00p 259.60p 260.10p 2059989
19/09/2024 258.70p 268.50p 258.10p 268.00p 2209376
18/09/2024 264.70p 266.70p 256.10p 257.00p 921170
17/09/2024 257.90p 266.10p 256.70p 263.60p 1674807
16/09/2024 257.50p 260.90p 253.99p 255.90p 1051727
13/09/2024 256.00p 260.00p 255.00p 257.10p 1110226
12/09/2024 259.80p 263.00p 254.60p 257.40p 1710679
11/09/2024 260.90p 271.10p 255.70p 256.00p 2609463
10/09/2024 270.00p 272.40p 258.40p 258.40p 1582117
09/09/2024 276.20p 279.40p 267.70p 271.00p 2006957
06/09/2024 282.50p 282.50p 272.70p 273.70p 1574322
05/09/2024 283.00p 288.30p 280.50p 280.50p 1339859
04/09/2024 283.40p 289.56p 283.00p 283.20p 1231841
03/09/2024 291.00p 296.70p 282.70p 286.00p 1601723
02/09/2024 299.50p 303.10p 293.10p 294.40p 640773
30/08/2024 301.90p 303.40p 291.60p 299.30p 2915150
29/08/2024 302.00p 308.90p 299.60p 300.20p 4046276
28/08/2024 302.80p 303.60p 293.60p 300.00p 944128
27/08/2024 286.70p 304.50p 286.20p 303.30p 6047970
23/08/2024 278.10p 283.57p 275.30p 280.90p 578972
22/08/2024 282.50p 284.10p 278.10p 278.10p 5065318
21/08/2024 284.30p 291.63p 276.90p 282.60p 5732012
20/08/2024 278.00p 281.90p 276.10p 277.00p 4866158
19/08/2024 290.00p 290.00p 279.20p 283.20p 318813
16/08/2024 287.60p 291.60p 282.20p 283.20p 4873771
15/08/2024 288.00p 288.00p 278.90p 286.00p 1101719
14/08/2024 290.00p 293.00p 285.50p 290.60p 3340714
13/08/2024 294.20p 298.00p 290.00p 290.00p 997900
12/08/2024 286.00p 294.15p 279.40p 293.10p 33872232
09/08/2024 290.00p 298.00p 285.90p 285.90p 906158
08/08/2024 280.00p 294.60p 275.40p 294.20p 1107384
07/08/2024 285.00p 289.70p 282.40p 284.30p 1467192
06/08/2024 279.80p 285.70p 275.50p 280.00p 1414015
05/08/2024 285.00p 290.40p 271.40p 276.10p 1849890
02/08/2024 298.00p 304.00p 292.70p 295.00p 1612761
01/08/2024 315.00p 316.10p 301.20p 304.10p 1426971
31/07/2024 305.70p 315.40p 298.40p 313.50p 1173500
30/07/2024 306.00p 306.00p 297.70p 303.90p 739926
29/07/2024 294.00p 305.00p 294.00p 302.90p 986041
26/07/2024 293.00p 302.30p 293.00p 299.20p 729990
25/07/2024 296.80p 304.40p 295.90p 297.90p 631741
24/07/2024 307.80p 307.80p 295.10p 304.60p 1297061
23/07/2024 310.90p 310.90p 299.50p 300.70p 1525158
22/07/2024 296.30p 306.00p 293.50p 306.00p 646055
19/07/2024 305.00p 306.70p 291.80p 301.90p 1169898
18/07/2024 315.00p 315.00p 306.20p 306.40p 1046472
17/07/2024 305.00p 310.00p 301.90p 306.10p 575949
16/07/2024 315.00p 315.00p 304.10p 304.10p 861471
15/07/2024 307.00p 310.20p 304.30p 309.40p 575313
12/07/2024 311.80p 316.37p 307.40p 307.50p 1330269
11/07/2024 301.80p 309.39p 297.40p 309.30p 860636
10/07/2024 294.90p 302.80p 290.60p 302.50p 852233
09/07/2024 297.50p 300.50p 294.10p 297.80p 3954845
08/07/2024 304.50p 309.00p 299.00p 299.00p 797494
05/07/2024 314.90p 322.80p 303.20p 308.00p 880418
04/07/2024 317.30p 317.30p 310.60p 315.00p 468084
03/07/2024 310.00p 314.40p 305.00p 313.90p 686476
02/07/2024 304.90p 316.50p 304.90p 310.00p 772406
01/07/2024 312.00p 315.40p 306.40p 310.80p 947354
28/06/2024 312.10p 316.50p 307.00p 311.70p 781880
27/06/2024 306.00p 313.60p 306.00p 310.30p 488896
26/06/2024 313.60p 318.20p 306.50p 309.80p 1288981
25/06/2024 305.00p 317.70p 305.00p 310.10p 575505
24/06/2024 306.80p 312.80p 304.30p 312.70p 969588
21/06/2024 319.90p 319.90p 302.90p 307.20p 4355790
20/06/2024 301.50p 316.14p 299.90p 311.10p 1013693

*Close Price adjusted for both dividends and splits