Shares Magazine
160.90p+8.00 (+5.23%)02 May 2025, 17:27
Harbour Energy PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 154.70p | 165.30p | 151.60p | 160.90p | 5,357,954 |
| May 1, 2025 | 151.90p | 153.90p | 146.40p | 152.90p | 3,243,906 |
| Apr 30, 2025 | 154.80p | 155.70p | 150.50p | 153.00p | 4,585,104 |
| Apr 29, 2025 | 157.50p | 159.30p | 151.70p | 154.60p | 3,361,226 |
| Apr 28, 2025 | 159.20p | 160.20p | 155.60p | 156.80p | 2,298,351 |
| Apr 25, 2025 | 158.40p | 161.00p | 156.80p | 158.40p | 3,077,801 |
| Apr 24, 2025 | 157.00p | 160.10p | 154.40p | 156.00p | 1,713,182 |
| Apr 23, 2025 | 163.20p | 168.20p | 156.10p | 157.00p | 2,963,564 |
| Apr 22, 2025 | 158.00p | 161.20p | 155.20p | 161.20p | 2,377,403 |
| Apr 17, 2025 | 158.00p | 161.10p | 157.51p | 158.70p | 5,197,710 |
| Apr 16, 2025 | 154.60p | 157.90p | 150.10p | 157.00p | 1,686,570 |
| Apr 15, 2025 | 155.00p | 158.80p | 151.00p | 156.00p | 15,330,725 |
| Apr 14, 2025 | 155.70p | 159.20p | 152.80p | 153.50p | 1,937,267 |
| Apr 11, 2025 | 154.10p | 155.40p | 150.00p | 151.20p | 1,782,133 |
| Apr 10, 2025 | 165.00p | 172.80p | 153.30p | 153.30p | 18,078,765 |
| Apr 9, 2025 | 163.20p | 165.80p | 155.90p | 157.90p | 4,773,025 |
| Apr 8, 2025 | 177.70p | 180.00p | 169.30p | 169.60p | 5,090,922 |
| Apr 7, 2025 | 159.50p | 184.40p | 156.40p | 171.20p | 8,274,730 |
| Apr 4, 2025 | 192.50p | 194.50p | 170.40p | 173.40p | 5,772,535 |
| Apr 3, 2025 | 208.80p | 213.40p | 192.00p | 195.00p | 3,780,268 |
| Apr 2, 2025 | 211.80p | 214.00p | 209.35p | 213.60p | 2,231,512 |
| Apr 1, 2025 | 212.20p | 217.31p | 210.60p | 213.00p | 19,243,929 |
| Mar 31, 2025 | 206.60p | 210.70p | 204.40p | 210.30p | 2,081,601 |
| Mar 28, 2025 | 206.50p | 214.00p | 206.00p | 207.40p | 2,058,922 |
| Mar 27, 2025 | 203.60p | 209.50p | 203.30p | 208.70p | 9,088,690 |
| Mar 26, 2025 | 201.10p | 206.30p | 199.75p | 206.30p | 2,011,150 |
| Mar 25, 2025 | 196.45p | 206.10p | 195.00p | 200.70p | 4,236,247 |
| Mar 24, 2025 | 204.90p | 205.10p | 185.35p | 195.45p | 5,943,923 |
| Mar 21, 2025 | 201.20p | 206.20p | 201.20p | 204.60p | 4,961,213 |
| Mar 20, 2025 | 198.85p | 202.30p | 196.75p | 201.50p | 2,338,798 |
| Mar 19, 2025 | 193.00p | 198.65p | 191.45p | 197.40p | 1,960,154 |
| Mar 18, 2025 | 192.35p | 199.37p | 191.70p | 195.25p | 5,460,786 |
| Mar 17, 2025 | 190.50p | 193.75p | 188.00p | 191.50p | 2,201,491 |
| Mar 14, 2025 | 185.00p | 189.90p | 182.70p | 189.60p | 3,790,289 |
| Mar 13, 2025 | 182.95p | 187.00p | 182.55p | 185.80p | 2,943,778 |
| Mar 12, 2025 | 182.00p | 187.40p | 177.90p | 183.45p | 4,356,215 |
| Mar 11, 2025 | 189.55p | 198.15p | 185.50p | 185.50p | 4,076,535 |
| Mar 10, 2025 | 190.60p | 194.65p | 183.71p | 189.20p | 4,571,823 |
| Mar 7, 2025 | 189.00p | 193.25p | 183.50p | 189.45p | 5,935,943 |
| Mar 6, 2025 | 216.70p | 219.00p | 182.50p | 189.40p | 11,981,788 |
| Mar 5, 2025 | 215.60p | 218.10p | 211.90p | 214.00p | 2,566,590 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.