428.20p+0.00 (+0.00%)26 May 2022, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Harbour Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 25, 2022432.90p432.90p421.68p428.20p2,668,212
May 24, 2022445.70p445.70p424.50p426.40p3,890,158
May 23, 2022443.80p458.90p440.40p446.80p6,991,473
May 20, 2022448.50p459.78p447.10p451.50p6,380,273
May 19, 2022463.60p464.10p442.90p443.30p2,262,514
May 18, 2022466.00p474.20p457.40p463.90p5,242,732
May 17, 2022459.10p469.00p457.50p461.40p1,607,122
May 16, 2022449.00p458.50p442.90p457.70p2,197,535
May 13, 2022450.00p460.10p449.76p452.10p2,918,723
May 12, 2022468.10p468.30p446.20p450.70p2,626,860
May 11, 2022443.20p489.00p443.20p469.80p15,799,712
May 10, 2022480.10p484.40p453.84p461.80p3,748,312
May 9, 2022512.00p512.68p472.20p473.70p3,621,426
May 6, 2022508.40p519.40p498.40p511.80p4,323,023
May 5, 2022510.00p510.00p494.60p500.00p2,782,512
May 4, 2022490.00p503.40p490.00p500.00p1,693,965
May 3, 2022498.80p515.00p494.30p499.00p3,052,008
Apr 29, 2022512.40p512.40p501.60p504.20p2,715,392
Apr 28, 2022503.00p508.20p492.13p499.60p2,137,959
Apr 27, 2022498.60p501.80p488.70p490.00p4,429,377
Apr 26, 2022494.40p497.23p482.70p494.40p4,312,514
Apr 25, 2022500.00p500.91p483.90p486.40p1,744,464
Apr 22, 2022517.00p527.20p507.00p507.00p2,579,713
Apr 21, 2022524.00p524.00p507.03p520.40p2,008,494
Apr 20, 2022529.80p531.60p515.12p516.40p4,755,238
Apr 19, 2022518.00p538.60p518.00p530.00p2,253,490
Apr 14, 2022524.00p524.40p508.00p519.40p11,722,090
Apr 13, 2022504.20p526.60p495.53p514.60p5,424,560
Apr 12, 2022481.00p498.60p481.00p498.60p8,808,862
Apr 11, 2022483.00p494.40p483.00p487.30p3,883,239
Apr 8, 2022474.10p488.30p474.10p488.30p17,326,190
Apr 7, 2022481.00p485.70p466.30p473.80p6,159,730
Apr 6, 2022471.30p483.80p470.40p479.80p1,942,961
Apr 5, 2022475.00p480.50p467.50p468.80p5,498,748
Apr 4, 2022488.00p489.60p476.00p480.00p1,579,942
Apr 1, 2022495.00p497.00p479.70p481.60p2,208,080
Mar 31, 2022464.00p487.40p462.80p486.40p2,963,699
Mar 30, 2022478.80p484.00p470.52p478.40p2,173,555
Mar 29, 2022490.00p490.00p457.38p472.20p6,280,613
Mar 28, 2022492.80p500.50p477.80p483.00p3,888,898
Mar 25, 2022496.00p507.33p482.60p498.20p7,517,298
Mar 24, 2022478.60p503.00p478.35p499.60p5,252,552
Mar 23, 2022452.20p479.20p446.80p474.40p8,537,266
Mar 22, 2022440.00p450.80p436.00p450.80p6,612,866
Mar 21, 2022426.40p442.40p426.40p436.40p6,800,672
Mar 18, 2022419.00p431.40p411.60p426.60p8,093,469
Mar 17, 2022411.40p419.40p395.53p413.60p6,840,364
Mar 16, 2022392.00p401.80p390.80p396.40p3,739,432
Mar 15, 2022393.00p396.60p383.00p393.20p2,923,347
Mar 14, 2022400.80p400.80p388.80p394.40p2,425,551
Showing 1 to 50 of 253