Shares Magazine
214.00p+1.30 (+0.61%)05 Mar 2025, 17:00
Harbour Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 4, 2025 | 222.30p | 223.73p | 211.90p | 212.70p | 3,185,491 |
| Mar 3, 2025 | 229.00p | 230.00p | 225.30p | 227.10p | 3,574,187 |
| Feb 28, 2025 | 224.80p | 228.20p | 223.40p | 226.90p | 3,679,704 |
| Feb 27, 2025 | 226.00p | 228.00p | 224.20p | 226.00p | 1,214,312 |
| Feb 26, 2025 | 228.70p | 230.60p | 224.60p | 226.10p | 1,807,784 |
| Feb 25, 2025 | 230.90p | 232.70p | 227.60p | 227.60p | 1,256,832 |
| Feb 24, 2025 | 230.10p | 235.20p | 229.90p | 231.20p | 810,230 |
| Feb 21, 2025 | 237.50p | 238.00p | 230.00p | 230.00p | 2,913,666 |
| Feb 20, 2025 | 236.00p | 240.10p | 235.40p | 238.00p | 985,508 |
| Feb 19, 2025 | 239.90p | 241.40p | 236.10p | 237.30p | 964,919 |
| Feb 18, 2025 | 241.30p | 241.90p | 237.00p | 239.30p | 1,620,413 |
| Feb 17, 2025 | 243.40p | 243.40p | 239.70p | 239.70p | 1,102,097 |
| Feb 14, 2025 | 242.00p | 245.36p | 239.00p | 242.60p | 1,799,882 |
| Feb 13, 2025 | 238.60p | 241.30p | 235.30p | 238.10p | 1,745,969 |
| Feb 12, 2025 | 241.40p | 244.80p | 240.20p | 243.30p | 4,392,039 |
| Feb 11, 2025 | 240.00p | 242.00p | 237.40p | 239.90p | 1,877,632 |
| Feb 10, 2025 | 234.90p | 240.90p | 231.30p | 239.70p | 2,923,169 |
| Feb 7, 2025 | 228.20p | 232.80p | 228.00p | 230.40p | 2,021,721 |
| Feb 6, 2025 | 230.00p | 234.30p | 228.00p | 229.40p | 2,769,486 |
| Feb 5, 2025 | 231.80p | 234.80p | 229.10p | 229.80p | 2,338,973 |
| Feb 4, 2025 | 232.60p | 234.83p | 227.00p | 233.00p | 2,297,465 |
| Feb 3, 2025 | 230.90p | 234.10p | 229.50p | 233.00p | 1,846,408 |
| Jan 31, 2025 | 232.80p | 236.90p | 231.30p | 234.90p | 2,494,844 |
| Jan 30, 2025 | 231.70p | 236.40p | 229.00p | 234.30p | 1,920,581 |
| Jan 29, 2025 | 238.00p | 238.95p | 232.30p | 232.50p | 6,077,722 |
| Jan 28, 2025 | 241.00p | 243.30p | 235.50p | 237.60p | 8,986,931 |
| Jan 27, 2025 | 250.60p | 254.50p | 241.50p | 241.50p | 4,429,471 |
| Jan 24, 2025 | 272.00p | 273.90p | 253.00p | 254.10p | 5,108,960 |
| Jan 23, 2025 | 289.30p | 290.80p | 268.51p | 275.40p | 5,505,022 |
| Jan 22, 2025 | 290.00p | 291.60p | 285.80p | 289.30p | 1,246,573 |
| Jan 21, 2025 | 290.20p | 291.80p | 288.30p | 290.20p | 1,232,261 |
| Jan 20, 2025 | 292.90p | 294.72p | 289.10p | 290.10p | 2,115,899 |
| Jan 17, 2025 | 292.80p | 297.20p | 291.80p | 294.00p | 2,144,421 |
| Jan 16, 2025 | 290.30p | 293.22p | 283.99p | 290.90p | 1,700,311 |
| Jan 15, 2025 | 279.90p | 284.70p | 278.00p | 284.30p | 1,305,002 |
| Jan 14, 2025 | 273.50p | 278.70p | 270.00p | 277.60p | 2,625,463 |
| Jan 13, 2025 | 265.70p | 276.70p | 262.50p | 272.90p | 6,522,126 |
| Jan 10, 2025 | 266.70p | 271.90p | 265.20p | 267.70p | 1,226,677 |
| Jan 9, 2025 | 263.30p | 269.10p | 262.75p | 267.90p | 2,065,086 |
| Jan 8, 2025 | 267.50p | 273.30p | 263.20p | 264.10p | 952,130 |
| Jan 7, 2025 | 261.00p | 267.10p | 260.80p | 267.10p | 645,532 |
| Jan 6, 2025 | 270.00p | 270.00p | 264.20p | 266.00p | 736,066 |
| Jan 3, 2025 | 261.00p | 269.20p | 260.40p | 268.00p | 1,538,015 |
| Jan 2, 2025 | 259.00p | 262.10p | 256.80p | 260.70p | 1,201,820 |
| Dec 31, 2024 | 248.90p | 255.40p | 248.22p | 255.40p | 576,323 |
| Dec 30, 2024 | 247.50p | 250.23p | 243.20p | 249.00p | 645,105 |
| Dec 27, 2024 | 247.50p | 251.90p | 244.10p | 249.00p | 425,762 |
| Dec 24, 2024 | 246.10p | 249.50p | 243.20p | 247.40p | 281,371 |
| Dec 23, 2024 | 241.90p | 244.20p | 239.50p | 243.10p | 2,255,752 |
| Dec 20, 2024 | 241.70p | 244.80p | 239.20p | 242.90p | 3,121,418 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.