Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
10/08/2022 359.00p 364.90p 356.00p 360.00p 2193004
09/08/2022 368.70p 368.70p 358.00p 364.20p 1466892
08/08/2022 355.90p 364.65p 355.90p 359.70p 1914571
05/08/2022 355.10p 364.60p 347.90p 361.90p 2486753
04/08/2022 347.30p 360.50p 346.30p 355.00p 2387849
03/08/2022 365.00p 365.00p 349.50p 349.50p 9243046
02/08/2022 360.00p 364.40p 349.30p 357.40p 2522562
01/08/2022 366.20p 372.10p 358.11p 359.20p 2788350
29/07/2022 360.00p 367.50p 356.40p 366.20p 2875185
28/07/2022 355.40p 360.40p 350.10p 355.00p 12966881
27/07/2022 344.50p 354.60p 344.50p 351.40p 3002692
26/07/2022 345.70p 355.20p 342.80p 343.80p 3713302
25/07/2022 333.60p 344.40p 325.56p 343.10p 11655232
22/07/2022 340.30p 341.50p 329.40p 331.80p 3525284
21/07/2022 356.90p 356.90p 329.50p 330.40p 4105325
20/07/2022 353.60p 355.30p 345.92p 350.20p 25746980
19/07/2022 340.50p 359.10p 337.90p 349.70p 2847568
18/07/2022 340.00p 343.60p 328.70p 338.30p 3614248
15/07/2022 315.10p 330.30p 315.10p 326.90p 4021793
14/07/2022 327.60p 330.19p 309.80p 315.20p 4053613
13/07/2022 321.00p 332.40p 315.35p 328.00p 12340079
12/07/2022 325.20p 333.50p 321.70p 324.20p 3710321
11/07/2022 325.70p 338.19p 318.40p 326.60p 3541511
08/07/2022 313.10p 332.79p 313.10p 325.70p 3804821
07/07/2022 307.00p 319.60p 298.90p 319.00p 4243158
06/07/2022 319.60p 322.30p 298.50p 298.50p 4707078
05/07/2022 347.70p 348.84p 313.50p 316.20p 3815706
04/07/2022 340.00p 350.10p 335.71p 349.90p 3441894
01/07/2022 365.00p 365.00p 331.00p 332.60p 4645815
30/06/2022 365.00p 368.30p 357.10p 363.80p 2402564
29/06/2022 371.20p 382.40p 367.10p 368.00p 3567839
28/06/2022 365.80p 376.70p 363.00p 375.00p 1725720
27/06/2022 364.90p 366.70p 358.00p 363.10p 2151201
24/06/2022 349.80p 358.60p 340.70p 355.10p 2518450
23/06/2022 346.40p 351.95p 341.60p 344.50p 3541831
22/06/2022 351.40p 353.21p 342.80p 347.00p 8455475
21/06/2022 357.50p 364.32p 352.40p 356.30p 620968
20/06/2022 347.00p 359.05p 343.07p 356.30p 3150113
17/06/2022 368.20p 368.20p 342.10p 347.00p 21888144
16/06/2022 378.10p 388.62p 363.70p 363.70p 4970511
15/06/2022 363.40p 371.50p 357.60p 367.70p 25300576
14/06/2022 360.20p 370.80p 352.80p 363.40p 3109552
13/06/2022 363.00p 368.00p 348.60p 355.20p 2044171
10/06/2022 373.00p 375.70p 364.51p 368.40p 5393692
09/06/2022 389.70p 392.72p 377.90p 378.10p 2523805
08/06/2022 387.40p 387.40p 378.00p 386.90p 1517327
07/06/2022 384.30p 389.10p 372.70p 380.60p 3618655
06/06/2022 380.30p 392.10p 378.60p 384.30p 2429092
03/06/2022 383.00p 386.80p 364.10p 378.70p 4393885
02/06/2022 383.00p 386.80p 364.10p 378.70p 4393885
01/06/2022 383.00p 386.80p 364.10p 378.70p 4393885
31/05/2022 380.50p 388.70p 373.80p 384.20p 10084811
30/05/2022 389.50p 394.07p 370.90p 378.90p 6300765
27/05/2022 425.50p 426.40p 374.99p 382.10p 5603194
26/05/2022 436.70p 439.00p 422.30p 428.20p 2326225
25/05/2022 432.90p 432.90p 421.68p 428.20p 2154056
24/05/2022 445.70p 445.70p 424.50p 426.40p 3047030
23/05/2022 443.80p 458.90p 440.40p 446.80p 3995701
20/05/2022 448.50p 459.78p 447.10p 451.50p 3579497
19/05/2022 463.60p 464.10p 442.90p 443.30p 1953935
18/05/2022 466.00p 474.20p 457.40p 463.90p 2219839
17/05/2022 459.10p 469.00p 457.50p 461.40p 1003362
16/05/2022 449.00p 458.50p 442.90p 457.70p 2050051
13/05/2022 450.00p 460.10p 449.76p 452.10p 2585166
12/05/2022 468.10p 468.30p 446.20p 450.70p 2280926
11/05/2022 443.20p 489.00p 443.20p 469.80p 14498485
10/05/2022 480.10p 484.40p 453.84p 461.80p 2760714
09/05/2022 512.00p 512.68p 472.20p 473.70p 3017726
06/05/2022 508.40p 519.40p 498.40p 511.80p 4032011
05/05/2022 510.00p 510.00p 494.60p 500.00p 2535712
04/05/2022 490.00p 503.40p 490.00p 500.00p 1455415
03/05/2022 498.80p 515.00p 494.30p 499.00p 2501539
02/05/2022 512.40p 512.40p 501.60p 504.20p 2567455
29/04/2022 512.40p 512.40p 501.60p 504.20p 2567455
28/04/2022 503.00p 508.20p 492.13p 499.60p 1975636
27/04/2022 498.60p 501.80p 488.70p 490.00p 4225813
26/04/2022 494.40p 497.22p 483.40p 486.40p 342723
25/04/2022 500.00p 500.91p 483.90p 486.40p 1447830
22/04/2022 517.00p 527.20p 507.00p 507.00p 2082529
21/04/2022 524.00p 524.00p 507.03p 520.40p 1886364
20/04/2022 529.80p 531.60p 515.12p 516.40p 4040931
19/04/2022 518.00p 538.60p 518.00p 530.00p 1982790
18/04/2022 524.00p 524.40p 508.00p 519.40p 11272464
15/04/2022 524.00p 524.40p 508.00p 519.40p 11272464
14/04/2022 524.00p 524.40p 508.00p 519.40p 11272464
13/04/2022 504.20p 526.60p 495.53p 514.60p 4931337
12/04/2022 481.00p 498.60p 481.00p 498.60p 8369468
11/04/2022 483.00p 494.40p 483.00p 487.30p 3563467
08/04/2022 474.10p 488.30p 474.10p 488.30p 17186538
07/04/2022 481.00p 485.70p 466.30p 473.80p 6062689
06/04/2022 471.30p 483.80p 470.40p 479.80p 1487227
05/04/2022 475.00p 480.50p 467.50p 468.80p 5284791
04/04/2022 488.00p 489.60p 476.00p 480.00p 1394984
01/04/2022 495.00p 497.00p 479.70p 481.60p 1987355
31/03/2022 464.00p 487.40p 462.80p 486.40p 2720054
30/03/2022 478.80p 484.00p 470.52p 478.40p 1881450
29/03/2022 490.00p 490.00p 457.38p 472.20p 5397639
28/03/2022 492.80p 500.50p 477.80p 483.00p 3285944
25/03/2022 496.00p 507.33p 482.60p 498.20p 6889054
24/03/2022 478.60p 503.00p 478.35p 499.60p 4133648
23/03/2022 452.20p 479.20p 446.80p 474.40p 8359193
22/03/2022 440.00p 450.80p 436.00p 450.80p 6310860
21/03/2022 426.40p 442.40p 426.40p 436.40p 6447396
18/03/2022 419.00p 431.40p 411.60p 426.60p 7831496
17/03/2022 411.40p 419.40p 395.53p 413.60p 6508412
16/03/2022 392.00p 401.80p 390.80p 396.40p 3465503
15/03/2022 393.00p 396.60p 383.00p 393.20p 2537086
14/03/2022 400.80p 400.80p 388.80p 394.40p 1619737
11/03/2022 402.00p 407.40p 392.00p 399.40p 1364902
10/03/2022 383.00p 402.60p 380.00p 400.00p 2201554
09/03/2022 405.00p 408.40p 383.28p 391.60p 5739035
08/03/2022 401.00p 418.20p 399.80p 400.20p 4174606
07/03/2022 400.00p 423.60p 395.40p 405.40p 2653295
04/03/2022 398.00p 401.80p 390.80p 395.00p 1836964
03/03/2022 415.80p 430.40p 399.40p 402.00p 3331323
02/03/2022 413.20p 429.00p 403.80p 412.00p 3458814
01/03/2022 399.00p 419.20p 396.60p 403.60p 2388831
28/02/2022 381.20p 398.20p 374.00p 398.20p 3032285
25/02/2022 375.00p 385.60p 364.20p 378.60p 3735958
24/02/2022 347.80p 378.80p 347.40p 363.40p 3875175
23/02/2022 348.00p 359.80p 347.50p 352.80p 959928
22/02/2022 335.00p 360.40p 335.00p 347.60p 886140
21/02/2022 353.40p 357.44p 341.40p 344.60p 1882657
18/02/2022 352.00p 361.80p 349.60p 351.00p 893226
17/02/2022 361.60p 364.80p 352.80p 354.60p 1082489
16/02/2022 363.00p 364.40p 354.20p 362.00p 2127563
15/02/2022 365.00p 372.60p 353.61p 355.00p 1536268
14/02/2022 365.00p 382.40p 362.80p 367.80p 3309048
11/02/2022 354.00p 370.20p 354.00p 367.80p 721278
10/02/2022 358.00p 370.00p 358.00p 369.00p 757068
09/02/2022 354.00p 367.00p 354.00p 367.00p 629641
08/02/2022 366.40p 373.00p 358.60p 361.00p 1243746
07/02/2022 350.00p 368.40p 350.00p 366.00p 860345
04/02/2022 360.80p 365.20p 344.80p 365.20p 1156338
03/02/2022 345.00p 351.80p 344.80p 350.00p 1031550
02/02/2022 350.60p 361.00p 344.20p 345.20p 2253414
01/02/2022 358.20p 365.40p 356.60p 365.40p 3221370
31/01/2022 362.00p 367.60p 354.34p 358.20p 997666
28/01/2022 373.00p 373.00p 349.20p 355.40p 1793859
27/01/2022 365.40p 366.40p 355.20p 361.00p 1455841
26/01/2022 359.20p 367.00p 357.60p 365.80p 1587774
25/01/2022 342.60p 361.23p 331.15p 360.00p 2207435
24/01/2022 340.00p 347.20p 326.14p 330.00p 1965811
21/01/2022 356.60p 357.00p 343.00p 348.60p 1427765
20/01/2022 378.00p 378.00p 353.20p 359.40p 962423
19/01/2022 386.20p 386.20p 360.00p 364.40p 2492047
18/01/2022 381.00p 384.60p 375.00p 377.20p 1200325
17/01/2022 390.00p 390.00p 375.20p 379.20p 1691105
14/01/2022 371.40p 385.40p 371.40p 385.40p 782577
13/01/2022 385.00p 388.40p 381.40p 385.60p 826830
12/01/2022 376.00p 388.60p 375.20p 387.00p 1133170
10/01/2022 370.00p 375.00p 365.45p 369.00p 493630
07/01/2022 364.00p 375.47p 364.00p 373.00p 969712
06/01/2022 362.20p 375.60p 362.20p 373.20p 549450

*Close Price adjusted for both dividends and splits