Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
24/12/2025 198.00p 199.98p 194.50p 195.90p 1865184
23/12/2025 203.80p 204.60p 198.20p 198.70p 5069879
22/12/2025 209.00p 211.20p 191.00p 204.00p 10647723
19/12/2025 202.00p 208.00p 202.00p 206.40p 5095894
18/12/2025 204.20p 208.20p 203.76p 204.40p 1812027
17/12/2025 206.60p 211.20p 204.20p 204.20p 2916850
16/12/2025 204.60p 206.40p 201.80p 204.40p 3234577
15/12/2025 207.60p 212.00p 206.20p 206.60p 2475730
12/12/2025 200.40p 214.40p 200.00p 205.80p 4224681
11/12/2025 202.40p 204.46p 199.20p 199.20p 3630373
10/12/2025 205.00p 205.60p 201.85p 202.40p 1601043
09/12/2025 205.40p 209.20p 204.00p 205.00p 1736878
08/12/2025 209.80p 212.40p 204.60p 205.40p 2154825
05/12/2025 204.80p 209.97p 202.29p 209.00p 3881590
04/12/2025 210.60p 211.60p 208.00p 209.60p 3429809
03/12/2025 206.00p 210.40p 206.00p 209.40p 2027547
02/12/2025 210.20p 212.60p 204.60p 206.00p 2785012
01/12/2025 208.60p 214.03p 208.40p 210.20p 2276226
28/11/2025 207.20p 210.60p 205.40p 208.40p 2548165
27/11/2025 205.00p 208.42p 203.60p 208.40p 2799112
26/11/2025 215.80p 217.20p 203.20p 204.60p 4472173
25/11/2025 214.00p 219.00p 212.40p 214.60p 2144723
24/11/2025 217.80p 219.60p 213.20p 215.60p 8262740
21/11/2025 220.60p 223.20p 214.00p 218.00p 3147360
20/11/2025 233.20p 236.20p 231.00p 231.00p 1508885
19/11/2025 234.80p 237.60p 228.60p 231.40p 1827134
18/11/2025 232.00p 235.60p 231.40p 234.20p 1493870
17/11/2025 232.40p 240.67p 232.40p 237.60p 1931749
14/11/2025 232.00p 235.80p 230.40p 235.20p 2081906
13/11/2025 233.40p 235.20p 231.20p 234.20p 1135661
12/11/2025 233.60p 237.00p 232.40p 233.80p 1859105
11/11/2025 234.40p 238.00p 231.20p 236.00p 4199439
10/11/2025 232.20p 236.00p 230.60p 232.20p 2276153
07/11/2025 228.80p 235.00p 228.20p 229.20p 1756750
06/11/2025 225.00p 236.00p 225.00p 232.80p 4659542
05/11/2025 226.80p 231.28p 226.40p 230.40p 2397425
04/11/2025 230.40p 231.40p 226.20p 227.80p 1686137
03/11/2025 227.20p 232.80p 226.00p 232.80p 3465757
31/10/2025 222.00p 226.00p 220.80p 224.80p 2545040
30/10/2025 217.00p 227.00p 214.80p 224.00p 6683124
29/10/2025 217.60p 219.60p 216.00p 217.40p 1921232
28/10/2025 217.20p 219.80p 215.60p 217.60p 2337040
27/10/2025 220.40p 222.20p 218.60p 220.20p 5292644
24/10/2025 215.60p 223.80p 215.20p 220.60p 5542960
23/10/2025 209.40p 215.00p 209.39p 215.00p 5414464
22/10/2025 204.20p 207.20p 202.80p 203.60p 10240579
21/10/2025 198.40p 200.80p 196.80p 199.60p 1860829
20/10/2025 194.10p 200.00p 194.00p 197.20p 2209353
17/10/2025 194.70p 195.20p 187.60p 193.10p 4121239
16/10/2025 199.60p 201.20p 196.00p 196.00p 1611272
15/10/2025 198.50p 200.20p 197.70p 198.50p 2909033
14/10/2025 199.80p 199.90p 195.30p 198.70p 2284268
13/10/2025 200.40p 203.40p 199.00p 200.80p 2055554
10/10/2025 207.00p 208.80p 200.80p 200.80p 6217178
09/10/2025 203.80p 210.40p 203.80p 208.60p 3189459
08/10/2025 207.20p 208.80p 203.20p 205.00p 3066844
07/10/2025 207.00p 210.60p 206.60p 207.00p 1653631
06/10/2025 205.00p 209.00p 205.00p 207.60p 2474948
03/10/2025 205.00p 207.00p 204.60p 204.80p 1699333
02/10/2025 207.80p 209.20p 204.80p 204.80p 4262968
01/10/2025 208.00p 210.80p 207.00p 208.20p 1671928
30/09/2025 209.00p 209.80p 205.40p 207.40p 2537311
29/09/2025 212.20p 215.60p 208.60p 209.80p 2463299
26/09/2025 214.00p 216.60p 212.00p 214.80p 2914080
25/09/2025 214.40p 215.00p 212.00p 214.20p 2171866
24/09/2025 212.20p 214.80p 209.00p 214.40p 4631497
23/09/2025 209.60p 213.80p 208.80p 211.80p 3236598
22/09/2025 209.40p 212.00p 208.80p 210.00p 1653614
19/09/2025 217.40p 217.80p 207.56p 210.20p 5720863
18/09/2025 217.80p 218.60p 216.00p 216.60p 1790989
17/09/2025 219.20p 220.41p 216.00p 217.80p 1932870
16/09/2025 221.00p 221.00p 218.60p 220.20p 3536645
15/09/2025 221.00p 223.20p 217.00p 218.60p 4779147
12/09/2025 220.40p 223.60p 220.20p 221.60p 1497574
11/09/2025 221.80p 222.00p 221.80p 221.60p 2496008
10/09/2025 221.80p 224.00p 218.80p 222.00p 2087802
09/09/2025 220.80p 224.40p 220.40p 222.60p 1703124
08/09/2025 225.40p 229.40p 220.00p 221.40p 3455713
05/09/2025 227.20p 231.00p 222.60p 224.20p 3154744
04/09/2025 226.40p 229.40p 225.00p 226.80p 1726955
03/09/2025 228.60p 233.80p 226.20p 228.20p 3330795
02/09/2025 234.00p 235.00p 223.80p 226.60p 5043945
01/09/2025 230.00p 230.80p 224.80p 226.40p 2170034
29/08/2025 229.00p 232.20p 227.40p 228.00p 3502318
28/08/2025 229.00p 231.20p 226.60p 228.00p 2437628
27/08/2025 228.40p 231.60p 225.80p 229.00p 2639224
26/08/2025 231.20p 233.80p 229.00p 229.80p 3102127
22/08/2025 227.60p 230.45p 227.60p 230.20p 23606
21/08/2025 225.60p 232.00p 225.60p 229.60p 2331746
20/08/2025 223.60p 226.40p 220.40p 225.20p 1928025
19/08/2025 225.00p 227.42p 223.20p 224.00p 1673702
18/08/2025 228.40p 229.60p 223.00p 224.20p 13153741
15/08/2025 225.80p 231.65p 225.40p 228.40p 8528904
14/08/2025 230.40p 231.69p 224.00p 226.60p 2423351
13/08/2025 238.00p 239.20p 234.60p 238.00p 5162846
12/08/2025 232.00p 239.28p 230.80p 239.20p 2747041
11/08/2025 225.60p 234.51p 225.60p 231.20p 3362404
08/08/2025 225.60p 231.00p 222.20p 227.20p 30241762
07/08/2025 232.60p 246.25p 218.03p 222.40p 10906644
06/08/2025 199.30p 204.23p 196.50p 204.20p 2305935
05/08/2025 195.20p 201.40p 193.10p 197.50p 1213255
04/08/2025 192.20p 195.80p 190.30p 193.00p 3647433
01/08/2025 199.40p 200.60p 192.10p 192.10p 1299203
31/07/2025 200.20p 203.00p 197.69p 199.20p 916249
30/07/2025 203.00p 206.60p 197.88p 199.20p 1454031
29/07/2025 202.00p 206.80p 201.96p 202.80p 1138177
28/07/2025 200.20p 202.80p 198.20p 202.60p 1732966
25/07/2025 204.80p 204.80p 197.10p 199.30p 1380996
24/07/2025 199.00p 204.60p 196.20p 200.40p 1352146
23/07/2025 197.60p 200.80p 197.50p 199.90p 1146634
22/07/2025 197.70p 199.30p 196.80p 197.30p 1379520
21/07/2025 199.50p 201.36p 196.70p 198.20p 1499979
18/07/2025 199.90p 202.40p 197.50p 198.90p 855124
17/07/2025 198.00p 199.80p 195.60p 197.60p 1279101
16/07/2025 198.90p 202.20p 197.80p 198.90p 1249906
15/07/2025 204.60p 206.60p 199.80p 200.20p 1283242
14/07/2025 204.00p 209.80p 202.80p 205.20p 1561633
11/07/2025 205.40p 205.40p 198.60p 205.00p 1007553
10/07/2025 203.80p 205.80p 199.90p 203.60p 1102491
09/07/2025 204.00p 206.80p 201.20p 203.00p 1346700
08/07/2025 195.00p 202.80p 195.00p 202.20p 1370174
07/07/2025 198.70p 200.80p 196.20p 197.30p 893020
04/07/2025 203.00p 204.49p 197.80p 199.90p 617059
03/07/2025 201.60p 204.00p 199.50p 203.20p 1497836
02/07/2025 196.20p 200.49p 194.80p 199.50p 3402787
01/07/2025 196.00p 198.60p 192.40p 195.10p 1591760
30/06/2025 201.60p 202.80p 195.90p 195.90p 2293562
27/06/2025 200.40p 204.20p 200.40p 202.40p 1662255
26/06/2025 193.00p 202.00p 193.00p 200.60p 1228942
25/06/2025 197.80p 203.20p 186.93p 196.00p 1169060
24/06/2025 187.90p 198.06p 180.00p 197.70p 7276989
23/06/2025 207.40p 214.80p 206.40p 208.00p 5061227
20/06/2025 211.00p 213.00p 204.20p 205.80p 8245511
19/06/2025 206.60p 213.45p 205.40p 210.40p 3752868
18/06/2025 210.40p 211.72p 205.00p 206.80p 1877394
17/06/2025 209.60p 217.80p 207.00p 209.40p 5399558
16/06/2025 209.40p 212.60p 203.80p 204.20p 2309148
13/06/2025 203.80p 212.20p 202.20p 208.00p 5421056
12/06/2025 198.00p 202.00p 196.50p 198.40p 2623006
11/06/2025 196.90p 200.00p 194.50p 196.50p 2537657
10/06/2025 192.50p 199.80p 192.50p 198.30p 3048859
09/06/2025 189.50p 194.70p 188.80p 193.80p 1876940
06/06/2025 189.30p 189.30p 185.70p 189.00p 1738963
05/06/2025 187.40p 190.50p 186.80p 188.30p 2458679
04/06/2025 190.00p 194.70p 189.20p 189.80p 3014981
03/06/2025 182.70p 190.60p 181.40p 190.20p 2404736
02/06/2025 177.90p 185.70p 176.00p 182.70p 1503977
30/05/2025 179.50p 184.60p 178.00p 178.00p 2165184
29/05/2025 188.10p 191.60p 181.10p 181.50p 2066572
28/05/2025 177.60p 185.10p 174.10p 185.10p 3311235
27/05/2025 172.50p 179.45p 172.50p 177.10p 1589155
23/05/2025 170.00p 174.40p 167.20p 172.40p 2082179
22/05/2025 170.70p 173.30p 168.60p 169.50p 1343826
21/05/2025 172.70p 175.70p 171.50p 173.10p 1697921
20/05/2025 173.10p 176.10p 171.10p 172.50p 1970610
19/05/2025 176.00p 176.00p 170.20p 174.60p 1920403
16/05/2025 178.30p 179.80p 175.70p 177.40p 1525419
15/05/2025 179.00p 179.40p 175.00p 178.20p 1563772
14/05/2025 180.00p 182.90p 178.10p 180.60p 1844042
13/05/2025 172.50p 179.20p 172.20p 178.80p 3236760
12/05/2025 175.10p 182.90p 173.45p 173.80p 3188970
09/05/2025 169.30p 175.90p 168.60p 172.50p 2271053
08/05/2025 170.50p 179.00p 165.00p 168.60p 3438142
07/05/2025 156.80p 161.00p 155.10p 157.10p 3978850
06/05/2025 161.50p 163.60p 155.79p 158.00p 2121864
02/05/2025 154.70p 165.30p 151.60p 160.90p 5357959
01/05/2025 151.90p 153.90p 146.40p 152.90p 3243913
30/04/2025 154.80p 155.70p 150.50p 153.00p 4585113
29/04/2025 157.50p 159.30p 151.70p 154.60p 3361135
28/04/2025 159.20p 160.20p 155.60p 156.80p 2298378
25/04/2025 158.40p 161.00p 156.80p 158.40p 3077824
24/04/2025 157.00p 160.10p 154.40p 156.00p 1713198
23/04/2025 163.20p 168.20p 156.10p 157.00p 2963162
22/04/2025 158.00p 161.20p 155.20p 161.20p 2377432
17/04/2025 158.00p 161.10p 157.51p 158.70p 5197728
16/04/2025 154.60p 157.90p 150.10p 157.00p 1686583
15/04/2025 155.00p 158.80p 151.00p 156.00p 15330751
14/04/2025 155.70p 159.20p 152.80p 153.50p 1937273
11/04/2025 154.10p 155.40p 150.00p 151.20p 1761054
10/04/2025 165.00p 172.80p 153.30p 153.30p 18078782
09/04/2025 163.20p 165.80p 155.90p 157.90p 4773028
08/04/2025 177.70p 180.00p 169.30p 169.60p 5090779
07/04/2025 159.50p 184.40p 156.40p 171.20p 8274770
04/04/2025 192.50p 194.50p 170.40p 173.40p 5772599
03/04/2025 208.80p 213.40p 192.00p 195.00p 3780236
02/04/2025 211.80p 214.00p 209.35p 213.60p 2231503
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

*Close Price adjusted for both dividends and splits