Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
21/11/2022 322.60p 325.90p 298.90p 299.50p 5795279
18/11/2022 316.30p 349.48p 304.53p 327.40p 8078818
17/11/2022 333.10p 342.26p 313.16p 314.00p 7466475
16/11/2022 338.20p 347.90p 332.70p 333.70p 4592239
15/11/2022 344.60p 354.00p 337.85p 345.70p 4247267
14/11/2022 377.40p 377.60p 336.80p 342.60p 6305748
11/11/2022 369.50p 388.50p 366.00p 379.10p 4623987
10/11/2022 374.90p 378.10p 364.70p 368.10p 2887504
09/11/2022 388.20p 389.90p 374.00p 376.10p 2578192
08/11/2022 406.10p 407.01p 389.00p 389.00p 4109807
07/11/2022 409.70p 419.30p 404.19p 407.20p 1828973
04/11/2022 406.20p 414.60p 403.90p 408.60p 3256328
03/11/2022 391.20p 407.90p 387.30p 402.90p 4017997
02/11/2022 384.20p 390.80p 380.10p 384.50p 2814800
01/11/2022 381.50p 388.78p 380.70p 382.10p 2225922
31/10/2022 374.80p 381.90p 360.00p 377.90p 7903819
28/10/2022 387.00p 391.33p 374.00p 374.00p 2896007
27/10/2022 381.10p 395.00p 381.06p 394.00p 3029543
26/10/2022 371.00p 385.56p 370.50p 382.60p 1976558
25/10/2022 377.00p 377.10p 368.60p 371.00p 1757366
24/10/2022 376.30p 379.80p 366.30p 375.00p 1763687
21/10/2022 379.60p 381.80p 367.60p 374.20p 2483374
20/10/2022 378.00p 389.70p 374.60p 381.30p 2336721
19/10/2022 390.00p 390.50p 371.80p 371.80p 3013342
18/10/2022 397.00p 405.70p 383.60p 383.60p 3142439
17/10/2022 396.60p 407.50p 396.60p 401.10p 2166947
14/10/2022 422.30p 424.70p 395.46p 399.10p 2698168
13/10/2022 397.50p 420.30p 397.50p 420.20p 3076642
12/10/2022 430.00p 430.24p 400.90p 400.90p 3049572
11/10/2022 440.40p 440.40p 419.61p 423.40p 1841389
10/10/2022 447.30p 453.39p 442.60p 442.80p 1609151
07/10/2022 451.10p 457.40p 446.91p 450.10p 2742936
06/10/2022 454.60p 454.60p 447.70p 453.40p 1924827
05/10/2022 447.60p 461.70p 443.50p 451.00p 3364885
04/10/2022 453.80p 454.45p 443.87p 450.90p 7905697
03/10/2022 452.10p 453.77p 445.00p 449.10p 1750077
30/09/2022 440.00p 450.90p 438.50p 447.90p 1775278
29/09/2022 443.00p 451.00p 426.50p 438.90p 4368839
28/09/2022 447.40p 451.70p 433.06p 447.50p 2134200
27/09/2022 450.00p 456.10p 443.03p 454.30p 2385278
26/09/2022 447.50p 455.50p 438.72p 447.50p 2614756
23/09/2022 479.30p 480.35p 439.90p 452.60p 4345584
22/09/2022 476.40p 489.40p 472.63p 482.10p 3444904
21/09/2022 472.50p 491.10p 472.20p 482.00p 18036396
20/09/2022 472.60p 484.80p 464.93p 470.90p 4121352
19/09/2022 484.10p 491.30p 472.50p 480.00p 32862990
16/09/2022 484.10p 491.30p 472.50p 480.00p 32862990
15/09/2022 497.10p 500.08p 486.90p 487.60p 4212445
14/09/2022 490.20p 499.44p 483.70p 497.20p 17077060
13/09/2022 486.90p 492.90p 479.90p 491.00p 4190644
12/09/2022 481.70p 487.90p 477.01p 480.10p 4797547
09/09/2022 464.50p 482.62p 464.40p 480.40p 3111821
08/09/2022 456.00p 466.43p 444.39p 463.50p 3363527
07/09/2022 462.90p 475.80p 457.60p 459.80p 3808800
06/09/2022 486.10p 491.00p 464.40p 468.10p 4107314
05/09/2022 473.90p 490.30p 473.90p 485.30p 2620644
02/09/2022 468.50p 490.00p 467.89p 473.00p 4090638
01/09/2022 478.70p 484.45p 468.20p 469.20p 4246103
31/08/2022 470.00p 480.50p 466.40p 477.00p 5923629
30/08/2022 491.90p 500.26p 468.30p 470.80p 7663361
29/08/2022 474.00p 498.50p 474.00p 492.10p 6126364
26/08/2022 474.00p 498.50p 474.00p 492.10p 6126364
25/08/2022 460.00p 491.10p 448.70p 473.60p 10033935
24/08/2022 424.40p 432.70p 420.32p 430.50p 3689090
23/08/2022 405.90p 426.60p 404.83p 423.80p 9979543
22/08/2022 392.10p 407.80p 392.10p 406.00p 4571419
19/08/2022 400.00p 400.80p 393.59p 397.40p 3770750
18/08/2022 384.90p 399.70p 384.90p 396.30p 3083278
17/08/2022 383.60p 390.00p 379.60p 384.90p 1698194
16/08/2022 375.70p 389.30p 375.70p 383.30p 2736566
15/08/2022 381.00p 386.00p 372.00p 376.20p 1726463
12/08/2022 380.50p 387.90p 378.69p 382.40p 3395798
11/08/2022 371.30p 385.50p 367.10p 380.80p 3604401

*Close Price adjusted for both dividends and splits