Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
12/03/2024 253.70p 260.30p 250.90p 254.70p 1230578
11/03/2024 257.20p 258.50p 247.86p 253.30p 1967066
08/03/2024 264.80p 270.40p 253.20p 260.00p 5299819
07/03/2024 264.80p 277.00p 255.00p 269.90p 1991356
06/03/2024 278.00p 278.00p 272.15p 273.30p 4199969
05/03/2024 263.30p 276.00p 261.40p 272.80p 4094579
04/03/2024 268.80p 270.90p 263.00p 265.40p 1794506
01/03/2024 253.20p 264.80p 252.46p 264.30p 2439900
29/02/2024 250.00p 252.70p 247.70p 252.40p 2452343
28/02/2024 250.30p 253.00p 246.60p 248.50p 2996098
27/02/2024 252.50p 253.90p 249.10p 251.70p 3087349
26/02/2024 248.10p 251.00p 243.30p 251.00p 1504617
23/02/2024 257.40p 261.90p 246.60p 249.40p 2549838
22/02/2024 260.50p 263.60p 258.00p 258.30p 1697945
21/02/2024 266.00p 266.00p 254.40p 258.10p 6454008
20/02/2024 262.00p 267.60p 259.00p 260.60p 2248575
19/02/2024 262.10p 268.40p 260.50p 265.50p 1665396
16/02/2024 267.20p 267.20p 262.30p 265.80p 1712313
15/02/2024 260.60p 264.60p 256.80p 260.50p 2133626
14/02/2024 256.00p 264.21p 256.00p 264.20p 2119079
13/02/2024 262.90p 266.40p 257.16p 258.50p 1188086
12/02/2024 261.00p 263.90p 256.80p 261.70p 3180881
09/02/2024 255.00p 260.80p 255.00p 256.90p 1335379
08/02/2024 258.60p 265.50p 254.90p 254.90p 2537607
07/02/2024 261.20p 263.67p 258.50p 260.70p 1677032
06/02/2024 260.80p 265.20p 257.55p 264.00p 5537992
05/02/2024 270.20p 271.80p 257.90p 257.90p 2877033
02/02/2024 271.00p 272.80p 266.50p 270.20p 1630370
01/02/2024 277.60p 278.10p 270.00p 272.00p 3380683
31/01/2024 280.50p 286.60p 276.50p 278.80p 4269701
30/01/2024 298.30p 302.00p 292.10p 294.80p 1366960
29/01/2024 299.50p 303.80p 296.80p 298.20p 9854317
26/01/2024 300.00p 302.10p 297.20p 298.10p 1911688
25/01/2024 295.30p 300.70p 293.50p 297.50p 1631915
24/01/2024 294.30p 298.40p 292.20p 295.20p 1142878
23/01/2024 290.60p 301.20p 287.60p 293.30p 4641778
22/01/2024 287.00p 290.50p 282.40p 287.10p 1668760
19/01/2024 291.00p 291.00p 283.10p 287.40p 2621010
18/01/2024 303.00p 306.40p 281.50p 289.00p 8540818
17/01/2024 308.70p 318.60p 307.31p 316.80p 2850349
16/01/2024 298.40p 320.95p 294.80p 315.00p 6632695
15/01/2024 297.20p 299.50p 291.60p 296.60p 1062881
12/01/2024 300.00p 305.50p 298.50p 298.50p 3698533
11/01/2024 306.00p 306.00p 296.70p 298.40p 3604513
10/01/2024 309.80p 311.70p 301.10p 301.10p 2136922
09/01/2024 295.90p 307.60p 290.70p 304.00p 6160700
08/01/2024 299.90p 302.08p 289.40p 294.80p 2935116
05/01/2024 304.40p 307.30p 298.19p 302.20p 3299955
04/01/2024 311.60p 318.44p 304.40p 305.60p 2057476
03/01/2024 314.70p 318.00p 310.43p 312.10p 6715782
02/01/2024 310.00p 319.70p 307.70p 316.90p 2326623
29/12/2023 305.00p 311.30p 304.70p 308.60p 1361129
28/12/2023 304.40p 309.30p 302.30p 305.40p 1984168
27/12/2023 305.30p 316.50p 301.10p 303.60p 3674321
22/12/2023 300.00p 313.60p 295.50p 312.70p 5085000
21/12/2023 238.20p 328.90p 238.20p 295.50p 9604105
20/12/2023 238.00p 245.70p 235.48p 244.00p 1382120
19/12/2023 236.00p 242.40p 232.00p 236.10p 1350948
18/12/2023 225.40p 236.53p 223.70p 234.00p 1497705
15/12/2023 230.10p 234.20p 221.30p 224.70p 4012662
14/12/2023 230.00p 235.40p 227.40p 232.00p 1502514
13/12/2023 224.90p 227.90p 223.10p 223.60p 1950622
12/12/2023 228.60p 232.80p 223.40p 225.00p 1428641
11/12/2023 229.00p 232.00p 225.80p 227.90p 791916
08/12/2023 227.00p 231.00p 224.71p 229.40p 890534
07/12/2023 230.00p 230.00p 222.10p 226.50p 988315
06/12/2023 223.00p 229.30p 223.00p 227.30p 1283632
05/12/2023 219.10p 226.70p 219.00p 226.10p 1201711
04/12/2023 224.80p 228.20p 210.50p 221.50p 2814891
01/12/2023 231.70p 231.80p 219.10p 227.10p 1595367
30/11/2023 226.70p 235.70p 224.24p 229.50p 3219383
29/11/2023 222.20p 229.50p 220.64p 223.30p 1899126
28/11/2023 223.20p 224.10p 217.80p 218.30p 2048937
27/11/2023 226.00p 226.50p 222.10p 222.80p 1607465
24/11/2023 221.00p 227.00p 219.30p 224.60p 991795
23/11/2023 223.90p 225.99p 220.90p 224.20p 710695
22/11/2023 225.20p 226.80p 217.48p 219.50p 2036337
21/11/2023 231.00p 234.20p 223.80p 225.70p 1354311
20/11/2023 228.30p 236.60p 227.30p 233.90p 1394141
17/11/2023 225.00p 232.80p 223.60p 232.20p 1377817
16/11/2023 240.90p 242.90p 223.90p 223.90p 1136359
15/11/2023 241.20p 244.30p 238.20p 241.70p 1675345
14/11/2023 235.50p 239.40p 231.20p 238.00p 1278248
13/11/2023 231.30p 235.80p 226.70p 235.10p 6016458
10/11/2023 228.70p 232.90p 226.50p 231.90p 1860026
09/11/2023 221.00p 231.70p 220.20p 231.40p 10354668
08/11/2023 225.00p 230.80p 221.50p 222.30p 1659496
07/11/2023 236.40p 238.00p 227.50p 228.00p 2266585
06/11/2023 249.50p 250.10p 239.20p 239.20p 1511184
03/11/2023 251.50p 256.00p 246.50p 247.90p 1564819
02/11/2023 246.70p 254.10p 244.50p 252.00p 2794334
01/11/2023 253.30p 255.20p 245.10p 245.40p 1682091
31/10/2023 258.80p 258.80p 249.00p 253.80p 3149278
30/10/2023 253.40p 257.20p 251.30p 251.70p 1903119
27/10/2023 251.00p 258.30p 250.50p 253.50p 1470001
26/10/2023 252.00p 253.84p 249.07p 250.30p 2542045
25/10/2023 250.70p 254.70p 247.60p 251.20p 1192162
24/10/2023 258.40p 258.40p 250.30p 254.90p 1409682
23/10/2023 257.40p 260.30p 249.54p 252.30p 1234188
20/10/2023 262.80p 267.10p 259.90p 260.40p 3291172
19/10/2023 265.90p 267.40p 262.40p 264.70p 2117377
18/10/2023 268.00p 269.70p 263.40p 266.70p 1876337
17/10/2023 262.30p 269.30p 261.75p 265.80p 1246036
16/10/2023 265.90p 267.90p 262.00p 263.70p 1647281
13/10/2023 258.20p 263.60p 257.46p 263.30p 1169878
12/10/2023 250.00p 259.30p 249.90p 258.90p 990911
11/10/2023 260.10p 263.30p 249.70p 249.70p 1382056
10/10/2023 245.90p 258.80p 245.90p 258.80p 1846435
09/10/2023 242.10p 252.80p 241.90p 252.00p 1612996
06/10/2023 235.80p 242.20p 234.20p 240.20p 2702507
05/10/2023 236.20p 239.50p 234.20p 236.70p 1933147
04/10/2023 246.50p 251.40p 235.10p 237.40p 2631114
03/10/2023 250.00p 253.00p 247.44p 248.70p 1232635
02/10/2023 259.30p 262.32p 250.70p 250.70p 1877404
29/09/2023 260.00p 265.30p 257.90p 257.90p 1708305
28/09/2023 265.00p 268.00p 257.60p 261.40p 1282881
27/09/2023 252.50p 264.70p 251.10p 263.60p 2180428
26/09/2023 245.00p 253.80p 245.00p 252.70p 1412866
25/09/2023 249.10p 252.30p 246.80p 250.50p 1496360
22/09/2023 250.10p 253.20p 247.80p 250.50p 2122789
21/09/2023 254.00p 255.10p 249.20p 251.30p 1182186
20/09/2023 255.00p 260.20p 249.00p 256.90p 1713243
19/09/2023 248.50p 254.40p 246.20p 252.30p 1479856
18/09/2023 253.90p 258.40p 247.70p 250.00p 2808217
15/09/2023 255.60p 260.15p 254.10p 254.80p 8164785
14/09/2023 249.00p 256.70p 246.10p 255.60p 13037852
13/09/2023 244.90p 248.10p 244.40p 246.60p 2270434
12/09/2023 245.50p 248.30p 242.30p 247.50p 1951466
11/09/2023 247.90p 248.00p 243.20p 245.60p 1893173
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

*Close Price adjusted for both dividends and splits