1. Share Prices

  2. Harbour Energy PLC (HBR)

264.10p-3.70 (-1.38%)22 Nov 2024, 16:35
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
Nov 22, 2024270.00p271.80p263.10p264.10p963,830
Nov 21, 2024252.60p268.50p252.60p267.80p1,974,298
Nov 20, 2024256.00p259.50p254.00p259.00p3,023,928
Nov 19, 2024251.50p254.30p246.68p254.30p1,540,111
Nov 18, 2024256.30p258.40p246.60p249.90p1,804,403
Nov 15, 2024249.00p255.10p248.70p253.00p3,672,564
Nov 14, 2024246.00p254.10p246.00p252.60p2,055,323
Nov 13, 2024252.10p254.70p247.50p248.60p1,793,731
Nov 12, 2024255.00p255.90p248.80p248.80p1,022,728
Nov 11, 2024255.20p260.80p254.20p255.30p676,783
Nov 8, 2024259.90p264.50p252.20p255.20p995,220
Nov 7, 2024267.00p271.90p258.60p260.50p1,450,331
Nov 6, 2024273.70p276.80p263.90p268.10p1,898,592
Nov 5, 2024274.80p277.30p270.22p272.90p1,197,657
Nov 4, 2024277.00p279.60p274.50p274.50p1,005,316
Nov 1, 2024278.00p281.60p271.60p276.00p1,129,682
Oct 31, 2024272.00p278.00p266.90p276.40p1,050,320
Oct 30, 2024262.20p279.00p262.00p273.90p3,115,220
Oct 29, 2024269.50p270.60p261.50p263.90p934,632
Oct 28, 2024268.20p271.50p264.50p268.40p837,837
Oct 25, 2024271.30p277.70p270.00p273.90p1,264,726
Oct 24, 2024269.10p278.40p269.10p270.60p3,706,590
Oct 23, 2024262.50p268.40p256.90p268.40p2,057,876
Oct 22, 2024261.30p267.60p260.10p263.00p874,261
Oct 21, 2024264.60p268.02p261.10p261.70p1,020,026
Oct 18, 2024260.00p269.00p260.00p263.80p574,220
Oct 17, 2024263.00p267.70p261.00p265.60p972,870
Oct 16, 2024264.08p268.40p263.40p263.40p1,175,407
Oct 15, 2024270.90p276.80p263.20p269.70p1,625,537
Oct 14, 2024269.10p276.50p265.30p276.10p3,697,731
Oct 11, 2024269.60p272.30p268.00p268.60p867,989
Oct 10, 2024277.30p277.30p265.93p269.90p1,805,046
Oct 9, 2024272.50p276.40p269.70p271.50p3,006,736
Oct 8, 2024280.90p282.40p271.60p273.40p1,110,177
Oct 7, 2024283.20p285.70p275.81p282.90p1,243,931
Oct 4, 2024282.00p284.40p274.20p283.10p2,363,668
Oct 3, 2024268.90p280.59p268.90p274.00p2,042,912
Oct 2, 2024278.70p282.29p273.10p278.60p1,163,437
Oct 1, 2024270.70p276.40p264.30p271.30p1,700,206
Sep 30, 2024268.10p272.30p262.80p266.20p1,176,171
Sep 27, 2024263.30p271.50p261.80p267.20p1,222,770
Sep 26, 2024264.20p265.99p261.50p261.70p2,852,744
Sep 25, 2024270.00p271.30p266.30p268.70p1,411,027
Sep 24, 2024269.50p272.50p263.80p270.00p806,325
Sep 23, 2024262.50p266.10p259.50p265.00p844,946
Sep 20, 2024265.80p268.00p259.60p260.10p2,059,989
Sep 19, 2024258.70p268.50p258.10p268.00p2,209,374
Sep 18, 2024264.70p266.70p256.10p257.00p921,169
Sep 17, 2024257.90p266.10p256.70p263.60p1,674,808
Sep 16, 2024257.50p260.90p253.99p255.90p1,051,726
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.