Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/01/2022 372.60p 374.20p 365.40p 371.60p 994152
04/01/2022 358.60p 372.60p 356.80p 367.20p 1710178
31/12/2021 348.60p 356.58p 345.40p 354.00p 321527
30/12/2021 360.00p 363.20p 349.80p 350.00p 807862
29/12/2021 367.00p 371.60p 352.20p 353.60p 2527817
24/12/2021 351.20p 368.80p 350.80p 364.60p 382864
23/12/2021 363.00p 365.60p 352.60p 352.80p 1097412
22/12/2021 348.40p 365.20p 348.40p 360.00p 854782
21/12/2021 355.40p 362.60p 353.02p 362.60p 4248913
20/12/2021 348.00p 352.00p 337.60p 348.40p 2169183
17/12/2021 350.00p 361.15p 350.00p 356.00p 21078100
16/12/2021 354.20p 364.40p 348.80p 360.00p 1956546
15/12/2021 336.60p 350.80p 335.77p 342.40p 3252906
14/12/2021 332.00p 354.00p 326.40p 351.40p 3008356
13/12/2021 355.20p 359.20p 334.80p 336.60p 3188091
10/12/2021 378.00p 380.60p 351.20p 351.80p 4023833
09/12/2021 422.00p 432.75p 369.40p 379.60p 5908083
08/12/2021 430.00p 433.20p 418.40p 430.60p 1700436
07/12/2021 419.00p 434.20p 415.40p 430.20p 3326814
06/12/2021 410.00p 414.60p 397.39p 411.80p 1172926
03/12/2021 406.60p 412.60p 395.40p 398.80p 1939777
02/12/2021 397.00p 406.40p 386.20p 401.60p 2033701
01/12/2021 396.00p 413.71p 396.00p 400.20p 1844415
30/11/2021 396.00p 396.20p 376.00p 393.20p 9629668
29/11/2021 410.20p 417.80p 401.20p 406.80p 1755781
26/11/2021 402.60p 417.40p 392.00p 402.00p 3510834
25/11/2021 426.00p 426.60p 414.60p 423.40p 1972880
24/11/2021 413.80p 427.80p 413.80p 425.20p 2802800
23/11/2021 396.40p 415.80p 392.34p 413.80p 2595453
22/11/2021 372.00p 403.20p 372.00p 401.00p 4208325
19/11/2021 388.00p 388.00p 367.57p 372.00p 1372285
18/11/2021 380.20p 387.80p 368.00p 379.00p 1150371
17/11/2021 384.00p 386.80p 374.07p 383.60p 1905249
16/11/2021 368.80p 387.40p 367.99p 385.00p 2384030
15/11/2021 360.00p 371.40p 358.00p 366.20p 1808349
12/11/2021 360.80p 363.80p 355.60p 361.80p 1013844
11/11/2021 356.00p 363.80p 352.40p 362.20p 1945934
10/11/2021 362.00p 364.40p 355.00p 358.40p 2041613
09/11/2021 358.00p 363.60p 351.40p 357.60p 2258018
08/11/2021 370.00p 370.00p 351.40p 360.80p 1938690
05/11/2021 358.00p 362.20p 352.68p 357.60p 1407199
04/11/2021 361.80p 370.00p 353.40p 356.80p 2021577
03/11/2021 356.00p 361.40p 348.30p 358.20p 2055717
02/11/2021 350.00p 363.00p 348.55p 358.60p 1803783
01/11/2021 354.80p 363.40p 353.52p 363.40p 1283439
29/10/2021 357.00p 366.60p 348.20p 351.40p 1905471
28/10/2021 369.80p 369.80p 349.20p 349.20p 1078243
27/10/2021 368.80p 370.60p 351.20p 363.00p 1603129
26/10/2021 385.80p 385.80p 365.00p 365.00p 1531737
25/10/2021 376.00p 386.00p 366.00p 381.00p 1201269
22/10/2021 368.00p 368.00p 359.80p 362.20p 1053285
21/10/2021 385.00p 385.85p 365.20p 367.60p 4717369
20/10/2021 374.20p 379.80p 361.40p 378.20p 1368646
19/10/2021 397.40p 398.60p 373.00p 373.60p 1137746
18/10/2021 392.00p 400.40p 386.98p 394.80p 1477364
15/10/2021 389.00p 395.80p 382.40p 389.40p 1788917
14/10/2021 370.00p 392.20p 367.40p 379.80p 2853980
13/10/2021 366.80p 368.80p 354.20p 357.60p 1369041
12/10/2021 368.40p 375.00p 362.00p 365.80p 1202685
11/10/2021 374.80p 388.28p 372.20p 374.00p 1429753
08/10/2021 360.40p 377.40p 360.40p 372.60p 2305570
07/10/2021 360.60p 361.80p 344.60p 353.20p 1695464
06/10/2021 380.00p 380.00p 355.20p 362.60p 1986061
05/10/2021 374.60p 374.80p 363.36p 373.00p 3672665
04/10/2021 352.60p 376.20p 342.40p 374.20p 2085533
01/10/2021 370.20p 370.20p 347.48p 355.00p 1162500
30/09/2021 371.80p 375.60p 355.60p 363.00p 1315484
29/09/2021 380.00p 380.00p 356.32p 364.20p 1671438
28/09/2021 375.40p 383.80p 366.80p 372.00p 2133276
27/09/2021 344.60p 373.20p 344.60p 373.20p 2499831
24/09/2021 360.00p 361.04p 340.00p 344.60p 1751924
23/09/2021 372.00p 382.60p 352.89p 358.60p 2229106
22/09/2021 364.80p 384.80p 364.08p 383.20p 2079199
21/09/2021 362.80p 373.40p 360.80p 362.20p 909758
20/09/2021 363.60p 370.40p 357.20p 361.40p 1162913
17/09/2021 375.00p 375.80p 355.00p 361.60p 17970100
16/09/2021 389.00p 389.00p 372.60p 375.20p 1162461
15/09/2021 389.00p 391.60p 369.40p 381.80p 1731941
14/09/2021 393.60p 393.60p 374.60p 379.40p 1650859
13/09/2021 379.60p 392.80p 374.80p 387.20p 1997458
10/09/2021 373.00p 377.60p 364.40p 373.80p 859637
09/09/2021 365.00p 378.40p 361.20p 373.20p 1007089
08/09/2021 392.40p 392.40p 365.87p 367.80p 1140097
07/09/2021 367.00p 403.60p 366.60p 385.20p 2322580
06/09/2021 371.40p 388.49p 371.40p 376.40p 879231
03/09/2021 352.00p 380.80p 352.00p 379.00p 1788990
02/09/2021 357.20p 365.80p 355.00p 363.20p 1028376
01/09/2021 365.60p 372.80p 359.20p 361.00p 1050737
31/08/2021 370.00p 372.40p 354.60p 356.60p 902064
27/08/2021 356.00p 370.33p 356.00p 369.20p 738437
26/08/2021 360.00p 365.40p 355.80p 359.80p 545963
25/08/2021 369.00p 369.00p 357.61p 363.20p 1305413
24/08/2021 341.40p 369.60p 340.49p 366.40p 1855241
23/08/2021 328.80p 346.00p 323.00p 343.40p 1325460
20/08/2021 314.80p 320.80p 313.20p 317.00p 756848
19/08/2021 332.00p 332.00p 314.60p 315.00p 1377567
18/08/2021 334.00p 339.20p 327.40p 339.20p 608847
17/08/2021 336.00p 337.80p 326.40p 333.80p 1068422
16/08/2021 349.00p 354.20p 338.69p 340.60p 630850
13/08/2021 372.00p 372.51p 357.60p 357.60p 1617904
12/08/2021 361.80p 375.80p 360.60p 371.60p 1009658
11/08/2021 360.00p 364.00p 352.40p 362.20p 548869
10/08/2021 350.40p 358.40p 343.80p 356.00p 823956
09/08/2021 345.80p 352.00p 340.20p 346.60p 844362
06/08/2021 330.00p 353.10p 330.00p 349.50p 800571
05/08/2021 344.00p 347.18p 337.10p 341.50p 2842429
04/08/2021 343.00p 354.00p 339.80p 343.90p 1513237
03/08/2021 334.20p 343.41p 329.40p 339.60p 965495
02/08/2021 330.00p 348.40p 323.90p 335.50p 1639014
30/07/2021 326.50p 338.90p 320.00p 327.20p 724711
29/07/2021 312.00p 332.70p 312.00p 329.10p 1385827
28/07/2021 320.00p 321.30p 308.50p 320.00p 971877
27/07/2021 324.00p 326.30p 305.40p 313.30p 747158
26/07/2021 305.20p 326.50p 299.68p 324.90p 760660
23/07/2021 322.00p 326.80p 311.72p 314.00p 555845
22/07/2021 340.00p 340.00p 316.03p 317.00p 1473051
21/07/2021 308.00p 337.30p 284.00p 335.10p 2776702
20/07/2021 318.40p 320.00p 299.00p 310.10p 1505976
19/07/2021 335.00p 340.30p 310.60p 312.00p 1960444
16/07/2021 360.00p 360.00p 336.70p 339.10p 825804
15/07/2021 368.00p 369.70p 345.70p 346.10p 1596532
14/07/2021 360.90p 381.20p 356.30p 370.10p 722583
13/07/2021 371.20p 371.20p 356.00p 358.70p 899703
12/07/2021 379.90p 379.90p 361.60p 366.90p 514235
09/07/2021 369.80p 382.40p 361.60p 380.70p 463936
08/07/2021 380.00p 387.80p 360.00p 369.10p 620735
07/07/2021 385.40p 396.16p 376.10p 379.50p 630195
06/07/2021 399.60p 404.70p 384.90p 384.90p 916131
05/07/2021 403.20p 410.20p 398.39p 398.60p 440360
02/07/2021 401.90p 406.90p 396.10p 400.20p 485399
01/07/2021 382.60p 406.70p 378.52p 397.90p 1340285
30/06/2021 381.50p 382.90p 372.00p 377.00p 971370
29/06/2021 355.80p 372.65p 350.90p 371.00p 1063533
28/06/2021 370.00p 380.00p 355.00p 356.50p 996965
25/06/2021 410.00p 410.00p 350.95p 363.70p 2882500
24/06/2021 400.40p 409.20p 390.40p 400.00p 1263959
23/06/2021 412.00p 420.40p 397.12p 400.20p 1851157
22/06/2021 418.00p 422.32p 414.09p 421.00p 668731
21/06/2021 406.00p 413.80p 396.00p 413.60p 754958
18/06/2021 426.60p 427.00p 397.80p 407.80p 1531448
17/06/2021 429.00p 432.40p 413.20p 414.80p 879228
16/06/2021 424.00p 432.00p 423.40p 429.60p 1149758
15/06/2021 432.00p 433.00p 419.00p 424.00p 773949
14/06/2021 409.00p 431.60p 406.00p 426.80p 1255939
11/06/2021 404.00p 409.40p 401.40p 405.00p 640483
10/06/2021 405.60p 410.20p 399.09p 406.00p 648846
09/06/2021 409.20p 415.20p 405.60p 406.00p 558884
08/06/2021 414.40p 414.40p 399.00p 408.00p 569556
07/06/2021 404.00p 414.80p 396.52p 409.40p 730446
04/06/2021 419.00p 422.00p 402.20p 405.00p 1264036
03/06/2021 430.00p 430.00p 411.15p 416.80p 930723
02/06/2021 428.00p 437.40p 422.60p 425.20p 2422050
01/06/2021 404.00p 429.60p 404.00p 428.00p 2253129
28/05/2021 419.60p 419.60p 405.00p 411.00p 1592132
27/05/2021 419.20p 423.80p 410.20p 418.40p 8471846
26/05/2021 416.00p 421.20p 411.20p 418.40p 734939
25/05/2021 416.00p 426.60p 408.80p 411.20p 836358
24/05/2021 404.00p 418.60p 404.00p 414.20p 647086
21/05/2021 398.00p 417.00p 396.70p 404.60p 841504
20/05/2021 404.00p 415.40p 392.10p 400.20p 1185537
19/05/2021 412.00p 421.60p 405.40p 411.00p 820969
18/05/2021 430.00p 436.02p 416.00p 416.80p 1408776
17/05/2021 420.00p 428.40p 412.00p 424.40p 630255
14/05/2021 416.60p 425.80p 410.20p 419.60p 520074
13/05/2021 428.00p 428.00p 412.20p 430.00p 488028
12/05/2021 438.00p 438.00p 426.48p 430.00p 2050867
11/05/2021 427.30p 427.30p 410.00p 420.00p 621577
10/05/2021 421.20p 439.90p 420.00p 427.30p 515608
07/05/2021 426.00p 426.00p 414.00p 421.20p 859198
06/05/2021 426.00p 428.10p 411.80p 420.00p 1533530
05/05/2021 410.00p 428.50p 407.08p 425.70p 1064599
04/05/2021 418.20p 422.50p 404.60p 405.70p 969374
30/04/2021 416.70p 418.40p 407.20p 409.00p 880303
29/04/2021 398.00p 417.00p 394.08p 415.00p 2165016
28/04/2021 390.00p 398.00p 384.92p 396.00p 990856
27/04/2021 390.00p 393.60p 378.00p 393.60p 561126
26/04/2021 388.00p 394.36p 382.04p 387.40p 841370
23/04/2021 370.00p 386.24p 370.00p 380.00p 1926160
22/04/2021 356.00p 364.00p 342.00p 364.00p 802694
21/04/2021 364.00p 369.24p 342.00p 346.64p 1108376
20/04/2021 384.00p 387.60p 350.00p 358.56p 2304887
19/04/2021 398.00p 398.00p 381.92p 383.40p 449739
16/04/2021 385.76p 390.12p 381.72p 386.00p 1079146
15/04/2021 402.40p 406.00p 378.85p 384.00p 1422891
14/04/2021 376.00p 406.00p 372.00p 400.00p 1924158
13/04/2021 380.00p 380.00p 363.21p 369.04p 1866147
12/04/2021 390.00p 392.32p 375.00p 375.76p 1320767
09/04/2021 400.00p 406.00p 388.28p 390.00p 7242256
08/04/2021 401.90p 408.20p 396.00p 400.00p 2025296
07/04/2021 420.00p 425.20p 400.00p 400.00p 1395696
06/04/2021 420.00p 448.20p 406.40p 412.00p 2702562
01/04/2021 380.00p 449.11p 352.00p 412.80p 3638006
31/03/2021 480.00p 480.00p 443.40p 448.00p 1993001
30/03/2021 493.00p 500.00p 472.00p 475.80p 827946
29/03/2021 520.00p 523.80p 481.40p 485.20p 888398
26/03/2021 500.00p 524.60p 500.00p 520.00p 516419
25/03/2021 510.00p 515.40p 478.60p 494.40p 481849
24/03/2021 461.80p 509.40p 461.80p 509.00p 1031742
23/03/2021 520.00p 530.40p 463.00p 480.00p 1448858
22/03/2021 540.00p 540.00p 506.00p 519.00p 733619

*Close Price adjusted for both dividends and splits