Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/09/2023 241.50p 248.50p 240.30p 247.20p 12473180
07/09/2023 245.60p 247.50p 231.90p 241.00p 14477997
06/09/2023 257.00p 257.00p 250.90p 254.10p 2243394
05/09/2023 253.50p 255.30p 248.70p 254.00p 2115495
04/09/2023 260.00p 260.60p 252.90p 254.00p 1997356
01/09/2023 250.50p 259.90p 250.20p 253.60p 1394340
31/08/2023 249.80p 251.10p 244.40p 250.00p 4024380
30/08/2023 238.00p 249.90p 238.00p 245.20p 39256880
29/08/2023 236.00p 242.70p 234.00p 241.00p 4001770
25/08/2023 230.30p 235.90p 227.40p 234.00p 2754909
24/08/2023 237.30p 240.60p 227.40p 230.90p 6725113
23/08/2023 247.60p 250.20p 240.80p 241.70p 1694201
22/08/2023 244.00p 249.20p 243.70p 248.40p 1263091
21/08/2023 244.80p 246.30p 241.50p 245.20p 1612377
18/08/2023 244.30p 244.90p 233.82p 239.90p 3868843
17/08/2023 244.00p 248.50p 243.30p 244.00p 2934615
16/08/2023 250.10p 252.90p 245.90p 248.40p 2106855
15/08/2023 253.10p 253.40p 247.90p 252.20p 1618175
14/08/2023 250.30p 255.50p 248.80p 251.80p 2446263
11/08/2023 254.30p 258.02p 251.80p 253.40p 3233754
10/08/2023 267.00p 270.50p 259.60p 259.60p 3333679
09/08/2023 258.00p 265.80p 257.14p 265.80p 6651936
08/08/2023 258.60p 260.20p 251.20p 255.20p 2525563
07/08/2023 259.60p 262.80p 256.80p 257.70p 1929931
04/08/2023 259.00p 262.50p 254.40p 260.50p 3285846
03/08/2023 250.20p 258.70p 247.09p 258.10p 1652646
02/08/2023 257.30p 260.21p 250.80p 251.10p 2948570
01/08/2023 267.50p 269.08p 256.50p 260.10p 2075458
31/07/2023 252.90p 268.90p 250.69p 266.50p 3662684
28/07/2023 251.50p 253.80p 248.00p 252.80p 1756173
27/07/2023 254.10p 258.40p 251.40p 253.70p 12632334
26/07/2023 255.00p 257.00p 251.90p 253.90p 1744885
25/07/2023 258.90p 259.80p 252.30p 255.50p 4193664
24/07/2023 253.40p 259.80p 250.70p 258.30p 3545395
21/07/2023 258.00p 259.11p 251.70p 254.50p 1691815
20/07/2023 254.30p 262.70p 254.10p 255.40p 1434631
19/07/2023 246.20p 254.00p 244.00p 254.00p 14859443
18/07/2023 232.90p 242.70p 231.60p 242.70p 3570885
17/07/2023 231.00p 237.20p 228.90p 233.30p 2785169
14/07/2023 234.90p 236.80p 231.60p 233.90p 2450853
13/07/2023 233.00p 239.50p 233.00p 238.20p 2254176
12/07/2023 230.00p 239.50p 229.00p 235.70p 6107497
11/07/2023 225.20p 230.10p 224.30p 230.00p 3944587
10/07/2023 224.50p 230.60p 222.90p 224.70p 2611815
07/07/2023 223.00p 225.80p 221.20p 225.30p 3789854
06/07/2023 230.00p 232.40p 220.30p 220.80p 2451491
05/07/2023 236.10p 237.65p 231.00p 232.00p 1695337
04/07/2023 235.00p 239.10p 235.00p 237.00p 9232825
03/07/2023 230.30p 241.00p 228.32p 238.00p 2000575
30/06/2023 221.80p 230.30p 221.80p 228.60p 2653914
29/06/2023 228.00p 228.50p 220.60p 224.40p 1596852
28/06/2023 219.50p 226.40p 219.10p 224.10p 2243559
27/06/2023 225.80p 229.00p 217.10p 219.00p 1959570
26/06/2023 226.70p 229.00p 222.30p 225.20p 3427954
23/06/2023 231.30p 233.00p 222.50p 224.70p 1980655
22/06/2023 237.10p 239.90p 230.60p 232.10p 1925867
21/06/2023 247.80p 247.80p 237.60p 240.00p 2218906
20/06/2023 249.20p 250.30p 241.20p 241.20p 1603717
19/06/2023 248.00p 251.10p 246.20p 249.30p 2590027
16/06/2023 251.30p 257.40p 250.20p 251.50p 4778589
15/06/2023 252.40p 254.50p 247.40p 251.50p 1789412
14/06/2023 250.10p 258.40p 249.50p 251.90p 5110465
13/06/2023 246.60p 252.80p 243.00p 251.30p 2483337
12/06/2023 251.00p 251.00p 244.90p 245.40p 11281070
09/06/2023 249.00p 259.00p 249.00p 251.00p 4329872
08/06/2023 245.60p 251.52p 241.50p 246.10p 2501086
07/06/2023 245.00p 252.00p 243.70p 245.90p 5192004
06/06/2023 243.20p 244.80p 235.30p 239.60p 1675553
05/06/2023 245.40p 249.00p 243.10p 244.50p 1821906
02/06/2023 236.10p 241.74p 231.70p 240.90p 5949765
01/06/2023 224.00p 234.00p 224.00p 233.20p 1968296
31/05/2023 224.40p 228.60p 217.90p 224.80p 8822534
30/05/2023 235.00p 236.80p 226.70p 226.70p 2355643
26/05/2023 238.70p 241.50p 233.20p 234.90p 1646104
25/05/2023 249.60p 249.60p 230.80p 232.90p 3108650
24/05/2023 243.30p 248.80p 242.80p 244.10p 2128940
23/05/2023 236.90p 249.70p 235.10p 243.90p 3559733
22/05/2023 236.70p 240.24p 233.30p 237.90p 1651773
19/05/2023 245.00p 245.10p 237.50p 238.10p 1811484
18/05/2023 248.00p 248.00p 240.30p 243.10p 1265041
17/05/2023 241.00p 246.50p 240.10p 243.80p 3895578
16/05/2023 243.00p 247.60p 239.30p 242.90p 1976771
15/05/2023 239.60p 243.90p 236.30p 242.80p 1408014
12/05/2023 239.10p 243.20p 239.00p 239.20p 1570207
11/05/2023 241.00p 246.12p 237.90p 239.60p 1544134
10/05/2023 248.30p 249.30p 240.50p 243.10p 1945196
09/05/2023 241.20p 244.80p 238.10p 243.30p 2053886
05/05/2023 239.90p 243.80p 237.10p 242.60p 2547652
04/05/2023 237.70p 239.70p 233.70p 238.70p 2600014
03/05/2023 236.00p 237.51p 229.90p 233.60p 3808652
02/05/2023 247.20p 250.90p 234.60p 235.00p 3047978
28/04/2023 241.90p 247.90p 236.60p 247.30p 2004781
27/04/2023 241.30p 241.70p 234.00p 240.40p 5245583
26/04/2023 243.90p 252.30p 240.70p 242.30p 2327495
25/04/2023 245.10p 248.20p 240.80p 242.50p 4489840
24/04/2023 245.00p 247.60p 239.40p 246.10p 3047137
21/04/2023 238.70p 247.10p 235.30p 245.50p 5073208
20/04/2023 247.40p 249.18p 239.40p 239.40p 6424399
19/04/2023 259.00p 259.00p 246.40p 246.40p 15840158
18/04/2023 272.00p 272.00p 257.70p 261.60p 2994107
17/04/2023 268.20p 277.70p 267.49p 270.40p 15651334
14/04/2023 276.00p 276.00p 268.20p 268.20p 3156173
13/04/2023 280.00p 280.60p 270.30p 276.10p 10328962
12/04/2023 286.50p 293.50p 281.80p 286.10p 3302623
11/04/2023 291.00p 292.40p 280.00p 286.40p 8713189
06/04/2023 278.00p 290.10p 278.00p 288.00p 3372101
05/04/2023 280.90p 286.74p 278.20p 282.10p 2478290
04/04/2023 293.30p 295.20p 282.00p 283.20p 8750608
03/04/2023 291.00p 298.30p 288.60p 290.10p 18055680
31/03/2023 274.10p 276.80p 268.00p 274.40p 3436359
30/03/2023 271.10p 277.00p 264.27p 273.30p 3689874
29/03/2023 267.40p 273.80p 266.46p 272.00p 10885802
28/03/2023 263.80p 269.00p 260.70p 267.30p 3520561
27/03/2023 252.70p 261.20p 246.03p 256.20p 3526887
24/03/2023 260.20p 261.30p 240.50p 245.20p 3338430
23/03/2023 257.90p 264.30p 256.60p 261.40p 5037253
22/03/2023 253.90p 261.20p 251.70p 259.80p 3754125
21/03/2023 248.60p 258.10p 245.20p 254.20p 2525166
20/03/2023 242.00p 248.10p 229.00p 246.60p 4228499
17/03/2023 248.70p 262.40p 242.80p 247.70p 11889103
16/03/2023 253.90p 258.60p 239.00p 246.50p 8030741
15/03/2023 280.50p 282.60p 247.20p 247.40p 7480383
14/03/2023 274.80p 287.50p 266.00p 284.10p 3698987
13/03/2023 294.20p 294.60p 275.60p 276.00p 6229324
10/03/2023 283.80p 296.30p 276.80p 295.30p 3727181
09/03/2023 286.20p 295.00p 277.32p 288.00p 5243976
08/03/2023 292.00p 292.90p 286.20p 286.90p 2476111
07/03/2023 298.00p 301.60p 293.00p 293.00p 2438551
06/03/2023 297.70p 304.90p 291.10p 300.10p 1909029
03/03/2023 295.00p 300.60p 291.00p 298.30p 3127679
02/03/2023 296.30p 297.60p 290.00p 294.00p 4046695
01/03/2023 291.30p 297.90p 291.30p 295.00p 2758821
28/02/2023 295.30p 297.30p 289.68p 290.70p 2832916
27/02/2023 291.00p 297.10p 289.80p 295.50p 2699847
24/02/2023 284.40p 290.72p 283.80p 290.00p 9110845
23/02/2023 279.00p 284.30p 276.90p 282.30p 2871159
22/02/2023 279.00p 280.00p 269.70p 277.80p 3493168
21/02/2023 294.50p 294.60p 278.20p 278.20p 8228404
20/02/2023 294.90p 298.40p 292.50p 294.50p 4470011
17/02/2023 305.00p 306.97p 294.70p 294.90p 7661056
16/02/2023 308.10p 311.80p 307.00p 307.30p 1345711
15/02/2023 314.40p 315.00p 306.40p 307.00p 9034867
14/02/2023 316.00p 318.70p 308.70p 313.90p 2127795
13/02/2023 326.70p 326.70p 314.71p 315.90p 1739188
10/02/2023 320.00p 325.10p 309.10p 324.10p 3800650
09/02/2023 320.00p 323.70p 314.18p 316.90p 4239690
08/02/2023 300.30p 322.10p 300.30p 318.00p 5740047
07/02/2023 299.40p 304.80p 295.58p 299.00p 9366024
06/02/2023 306.70p 308.80p 295.30p 297.10p 2738841
03/02/2023 310.00p 313.10p 306.80p 306.80p 3261814
02/02/2023 315.00p 317.10p 307.80p 309.40p 1947820
01/02/2023 312.60p 319.30p 309.70p 311.00p 2237045
31/01/2023 314.00p 315.00p 306.30p 313.40p 2609180
30/01/2023 316.40p 316.90p 310.10p 314.00p 13663300
27/01/2023 311.70p 320.70p 310.50p 316.90p 3828261
26/01/2023 311.30p 315.33p 306.00p 308.00p 15444044
25/01/2023 314.90p 318.80p 305.68p 309.20p 2561565
24/01/2023 324.30p 325.40p 311.90p 314.50p 2513416
23/01/2023 311.50p 326.20p 310.10p 326.20p 3286024
20/01/2023 307.10p 315.00p 307.00p 311.80p 2829373
19/01/2023 321.60p 322.60p 307.10p 312.60p 4635990
18/01/2023 324.90p 330.47p 321.90p 322.80p 2482299
17/01/2023 320.00p 329.10p 319.27p 323.80p 3710176
16/01/2023 325.20p 335.50p 322.00p 323.00p 2278960
13/01/2023 319.20p 327.60p 317.70p 324.20p 1989944
12/01/2023 312.20p 320.20p 310.38p 319.10p 2305518
11/01/2023 309.00p 313.90p 308.00p 310.80p 2955590
10/01/2023 306.30p 316.97p 305.30p 309.30p 6420882
09/01/2023 301.30p 311.70p 300.50p 307.30p 2570742
06/01/2023 294.50p 302.24p 289.10p 298.70p 2389853
05/01/2023 283.40p 299.90p 283.40p 293.90p 4393816
04/01/2023 290.00p 292.32p 272.61p 283.40p 7132527
03/01/2023 307.20p 316.40p 293.00p 293.00p 5107655
30/12/2022 311.90p 311.90p 302.00p 304.40p 994404
29/12/2022 309.00p 310.00p 301.20p 307.30p 1319800
28/12/2022 308.70p 315.10p 306.32p 310.00p 1905250
23/12/2022 307.90p 310.47p 301.00p 307.70p 1052415
22/12/2022 318.00p 320.00p 309.17p 310.70p 2542561
21/12/2022 304.00p 320.07p 304.00p 317.30p 2281346
20/12/2022 305.00p 310.49p 293.20p 307.10p 4547137
19/12/2022 308.00p 315.90p 306.70p 307.20p 1344785
16/12/2022 311.40p 315.70p 302.50p 306.10p 22782936
15/12/2022 310.80p 316.94p 308.70p 312.60p 2646724
14/12/2022 314.00p 320.70p 309.10p 313.70p 4855642
13/12/2022 309.90p 313.40p 304.17p 311.20p 2991468
12/12/2022 303.00p 307.40p 295.10p 306.40p 2780463
09/12/2022 304.10p 304.60p 295.40p 302.10p 3134991
08/12/2022 303.80p 306.80p 298.23p 302.30p 2687456
07/12/2022 305.00p 307.70p 298.08p 300.30p 5383404
06/12/2022 307.90p 310.95p 300.90p 309.30p 4089263
05/12/2022 312.80p 318.00p 309.40p 309.40p 2460781
02/12/2022 315.50p 317.00p 309.12p 312.60p 3157231
01/12/2022 323.00p 324.50p 317.10p 318.40p 3073580
30/11/2022 319.00p 322.90p 312.00p 318.50p 4673489
29/11/2022 317.00p 320.70p 312.80p 313.40p 8852817
28/11/2022 304.70p 312.20p 301.48p 311.00p 7121108
25/11/2022 313.90p 315.00p 308.00p 309.90p 3046579
24/11/2022 313.50p 316.68p 306.60p 313.90p 2553266
23/11/2022 323.10p 326.10p 312.30p 312.30p 3493029
22/11/2022 311.60p 322.90p 311.50p 320.60p 3963113

*Close Price adjusted for both dividends and splits