1. Share Prices

  2. Harbour Energy PLC (HBR)

283.10p-5.10 (-1.77%)23 Apr 2024, 18:28
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
Apr 23, 2024290.00p290.00p281.00p283.10p918,219
Apr 22, 2024280.30p289.91p278.30p288.20p5,574,964
Apr 19, 2024284.30p288.30p274.80p280.40p1,002,283
Apr 18, 2024286.90p291.00p279.10p283.30p1,951,007
Apr 17, 2024295.20p299.00p289.50p289.50p8,804,399
Apr 16, 2024286.90p298.30p286.90p297.90p9,528,173
Apr 15, 2024293.40p295.60p287.17p292.60p8,251,545
Apr 12, 2024289.40p297.20p283.30p295.90p2,363,087
Apr 11, 2024287.70p291.70p281.50p284.50p1,926,062
Apr 10, 2024293.60p295.90p287.00p290.10p1,423,308
Apr 9, 2024289.00p297.20p289.00p289.80p1,451,349
Apr 8, 2024292.00p294.70p288.60p289.80p1,421,079
Apr 5, 2024290.00p293.50p286.50p292.00p1,657,189
Apr 4, 2024284.30p290.70p280.40p290.70p1,985,552
Apr 3, 2024273.20p284.00p273.20p284.00p2,783,473
Apr 2, 2024279.40p283.60p272.20p275.00p2,072,907
Mar 28, 2024275.90p277.20p270.30p275.80p1,023,338
Mar 27, 2024277.00p279.30p268.97p274.60p1,062,633
Mar 26, 2024280.00p280.00p274.07p275.00p1,781,389
Mar 25, 2024268.90p275.60p268.80p275.10p1,266,762
Mar 22, 2024273.70p278.30p270.90p271.00p1,128,182
Mar 21, 2024276.70p276.70p271.00p272.80p1,335,940
Mar 20, 2024276.70p276.70p268.40p271.10p1,687,211
Mar 19, 2024275.40p275.40p270.60p274.80p2,819,247
Mar 18, 2024275.10p278.10p274.20p274.30p2,312,586
Mar 15, 2024277.00p277.10p272.30p274.00p17,277,341
Mar 14, 2024270.00p274.20p267.60p271.40p2,274,270
Mar 13, 2024261.20p268.60p257.90p268.60p3,192,894
Mar 12, 2024253.70p260.30p250.90p254.70p1,882,733
Mar 11, 2024257.20p258.50p247.86p253.30p3,053,598
Mar 8, 2024264.80p270.40p253.20p260.00p6,912,606
Mar 7, 2024264.80p277.00p255.00p269.90p3,473,531
Mar 6, 2024278.00p278.00p272.15p273.30p7,155,649
Mar 5, 2024263.30p276.00p261.40p272.80p6,886,229
Mar 4, 2024268.80p270.90p263.00p265.40p3,858,881
Mar 1, 2024253.20p264.80p252.46p264.30p4,016,191
Feb 29, 2024250.00p252.70p247.70p252.40p5,173,032
Feb 28, 2024250.30p253.00p246.60p248.50p5,958,926
Feb 27, 2024252.50p253.90p249.10p251.70p3,527,436
Feb 26, 2024248.10p251.00p243.30p251.00p8,969,358
Feb 23, 2024257.40p261.90p246.60p249.40p3,920,921
Feb 22, 2024260.50p263.60p258.00p258.30p2,570,166
Feb 21, 2024266.00p266.00p254.40p258.10p8,531,120
Feb 20, 2024262.00p267.60p259.00p260.60p3,036,785
Feb 19, 2024262.10p268.40p260.50p265.50p2,070,648
Feb 16, 2024267.20p267.20p262.30p265.80p2,216,653
Feb 15, 2024260.60p264.60p256.80p260.50p8,746,652
Feb 14, 2024256.00p264.21p256.00p264.20p2,501,653
Feb 13, 2024262.90p266.40p257.16p258.50p1,583,023
Feb 12, 2024261.00p263.90p256.80p261.70p3,615,259
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.