1. Share Prices

  2. Harbour Energy PLC (HBR)

209.00p-0.60 (-0.29%)05 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Harbour Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025204.80p209.97p202.29p209.00p3,881,596
Dec 4, 2025210.60p211.60p208.00p209.60p3,429,839
Dec 3, 2025206.00p210.40p206.00p209.40p2,042,022
Dec 2, 2025210.20p212.60p204.60p206.00p2,798,883
Dec 1, 2025208.60p214.03p208.40p210.20p2,277,147
Nov 28, 2025207.20p210.60p205.40p208.40p2,548,124
Nov 27, 2025205.00p208.42p203.60p208.40p2,799,115
Nov 26, 2025215.80p217.20p203.20p204.60p4,472,193
Nov 25, 2025214.00p219.00p212.40p214.60p2,144,732
Nov 24, 2025217.80p219.60p213.20p215.60p8,262,762
Nov 21, 2025220.60p223.20p214.00p218.00p3,147,385
Nov 20, 2025233.20p236.20p231.00p231.00p1,508,894
Nov 19, 2025234.80p237.60p228.60p231.40p1,827,143
Nov 18, 2025232.00p235.60p231.40p234.20p1,494,085
Nov 17, 2025232.40p240.67p232.40p237.60p1,931,783
Nov 14, 2025232.00p235.80p230.40p235.20p2,082,001
Nov 13, 2025233.40p235.20p231.20p234.20p1,135,659
Nov 12, 2025233.60p237.00p232.40p233.80p1,859,141
Nov 11, 2025234.40p238.00p231.20p236.00p4,199,462
Nov 10, 2025232.20p236.00p230.60p232.20p2,276,309
Nov 7, 2025228.80p235.00p228.20p229.20p1,756,810
Nov 6, 2025225.00p236.00p225.00p232.80p4,659,551
Nov 5, 2025226.80p231.28p226.40p230.40p2,397,448
Nov 4, 2025230.40p231.40p226.20p227.80p1,686,154
Nov 3, 2025227.20p232.80p226.00p232.80p3,465,803
Oct 31, 2025222.00p226.00p220.80p224.80p2,545,065
Oct 30, 2025217.00p227.00p214.80p224.00p6,683,128
Oct 29, 2025217.60p219.60p216.00p217.40p1,921,242
Oct 28, 2025217.20p219.80p215.60p217.60p2,354,327
Oct 27, 2025220.40p222.20p218.60p220.20p5,292,814
Oct 24, 2025215.60p223.80p215.20p220.60p5,542,980
Oct 23, 2025209.40p215.00p209.39p215.00p5,414,480
Oct 22, 2025204.20p207.20p202.80p203.60p10,240,636
Oct 21, 2025198.40p200.80p196.80p199.60p1,860,863
Oct 20, 2025194.10p200.00p194.00p197.20p2,215,203
Oct 17, 2025194.70p195.20p187.60p193.10p4,121,218
Oct 16, 2025199.60p201.20p196.00p196.00p1,611,280
Oct 15, 2025198.50p200.20p197.70p198.50p2,909,086
Oct 14, 2025199.80p199.90p195.30p198.70p2,284,353
Oct 13, 2025200.40p203.40p199.00p200.80p2,055,699
Oct 10, 2025207.00p208.80p200.80p200.80p6,217,762
Oct 9, 2025203.80p210.40p203.80p208.60p3,189,676
Oct 8, 2025207.20p208.80p203.20p205.00p3,067,340
Oct 7, 2025207.00p210.60p206.60p207.00p1,654,037
Oct 6, 2025205.00p209.00p205.00p207.60p2,475,010
Oct 3, 2025205.00p207.00p204.60p204.80p1,699,647
Oct 2, 2025207.80p209.20p204.80p204.80p4,263,092
Oct 1, 2025208.00p210.80p207.00p208.20p1,672,193
Sep 30, 2025209.00p209.80p205.40p207.40p2,632,740
Sep 29, 2025212.20p215.60p208.60p209.80p2,463,403
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.