Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
19/06/2024 294.70p 305.02p 291.90p 300.90p 1499768
18/06/2024 292.00p 297.40p 289.30p 296.70p 1071381
17/06/2024 296.90p 297.50p 284.80p 292.30p 1924131
14/06/2024 305.70p 308.50p 295.54p 297.60p 1127653
13/06/2024 315.30p 316.10p 302.70p 304.20p 997031
12/06/2024 318.30p 320.90p 306.20p 315.70p 1067555
11/06/2024 318.00p 318.60p 312.50p 314.20p 694213
10/06/2024 309.10p 317.80p 300.10p 317.80p 782397
07/06/2024 304.50p 309.30p 301.00p 303.30p 857794
06/06/2024 308.00p 309.60p 304.75p 307.00p 1222883
05/06/2024 306.00p 308.69p 301.20p 305.90p 1364180
04/06/2024 319.50p 321.60p 307.80p 308.00p 1724887
03/06/2024 330.80p 333.90p 319.86p 320.00p 1136450
31/05/2024 327.00p 330.16p 320.80p 330.00p 3420202
30/05/2024 310.70p 328.90p 307.90p 321.60p 2150841
29/05/2024 310.70p 316.40p 310.60p 314.70p 1649436
28/05/2024 307.90p 313.80p 306.30p 312.00p 1587308
24/05/2024 307.00p 309.20p 302.90p 309.20p 1907805
23/05/2024 303.50p 310.70p 297.72p 309.20p 2004432
22/05/2024 318.00p 321.80p 302.00p 304.90p 2725468
21/05/2024 318.70p 325.60p 316.40p 322.00p 3052853
20/05/2024 312.50p 319.80p 309.80p 319.80p 1784333
17/05/2024 302.30p 312.40p 302.30p 311.20p 12336636
16/05/2024 309.00p 310.50p 301.00p 307.80p 1838322
15/05/2024 309.00p 309.20p 299.40p 302.90p 1151825
14/05/2024 310.00p 311.70p 303.10p 306.90p 1114044
13/05/2024 307.30p 312.40p 293.30p 304.70p 4736597
10/05/2024 300.60p 310.50p 296.20p 300.00p 2147587
09/05/2024 288.60p 307.20p 284.50p 301.10p 5450460
08/05/2024 280.80p 284.40p 278.30p 279.60p 1020041
07/05/2024 282.20p 288.69p 280.29p 282.50p 1102416
03/05/2024 284.80p 286.20p 281.80p 281.80p 638746
02/05/2024 288.90p 289.50p 280.10p 284.40p 711937
01/05/2024 288.90p 292.80p 286.70p 287.70p 762058
30/04/2024 290.80p 299.20p 288.90p 288.90p 1068367
29/04/2024 294.80p 298.30p 290.10p 297.10p 1061682
26/04/2024 282.00p 297.30p 282.00p 293.40p 1108608
25/04/2024 285.10p 288.10p 284.20p 287.20p 1126164
24/04/2024 284.60p 287.10p 280.30p 284.20p 2322536
23/04/2024 290.00p 290.00p 281.00p 283.10p 787306
22/04/2024 280.30p 289.91p 278.30p 288.20p 5343342
19/04/2024 284.30p 288.30p 274.80p 280.40p 803664
18/04/2024 286.90p 291.00p 279.10p 283.30p 1587731
17/04/2024 295.20p 299.00p 289.50p 289.50p 8377311
16/04/2024 286.90p 298.30p 286.90p 297.90p 8921709
15/04/2024 293.40p 295.60p 287.17p 292.60p 7851864
12/04/2024 289.40p 297.20p 283.30p 295.90p 1472791
11/04/2024 287.70p 291.70p 281.50p 284.50p 1391290
10/04/2024 293.60p 295.90p 287.00p 290.10p 1129576
09/04/2024 289.00p 297.20p 289.00p 289.80p 1103863
08/04/2024 292.00p 294.70p 288.60p 289.80p 891429
05/04/2024 290.00p 293.50p 286.50p 292.00p 1250970
04/04/2024 284.30p 290.70p 280.40p 290.70p 1498797
03/04/2024 273.20p 284.00p 273.20p 284.00p 2206496
02/04/2024 279.40p 283.60p 272.20p 275.00p 1446678
28/03/2024 275.90p 277.20p 270.30p 275.80p 652271
27/03/2024 277.00p 279.30p 268.97p 274.60p 772606
26/03/2024 280.00p 280.00p 274.07p 275.00p 1298271
25/03/2024 268.90p 275.60p 268.80p 275.10p 980744
22/03/2024 273.70p 278.30p 270.90p 271.00p 687350
21/03/2024 276.70p 276.70p 271.00p 272.80p 911980
20/03/2024 275.40p 275.40p 274.80p 271.10p 1240136
19/03/2024 275.40p 275.40p 270.60p 274.80p 2069943
18/03/2024 275.10p 278.10p 274.20p 274.30p 1802242
15/03/2024 277.00p 277.10p 272.30p 274.00p 9332290
14/03/2024 270.00p 274.20p 267.60p 271.40p 1553558
13/03/2024 261.20p 268.60p 257.90p 268.60p 2340017

*Close Price adjusted for both dividends and splits