299.30p-0.90 (-0.30%)30 Aug 2024, 17:08
Harbour Energy PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 26, 2024 | 293.00p | 302.30p | 293.00p | 299.20p | 729,989 |
Jul 25, 2024 | 296.80p | 304.40p | 295.90p | 297.90p | 631,742 |
Jul 24, 2024 | 307.80p | 307.80p | 295.10p | 304.60p | 1,297,061 |
Jul 23, 2024 | 310.90p | 310.90p | 299.50p | 300.70p | 1,525,157 |
Jul 22, 2024 | 296.30p | 306.00p | 293.50p | 306.00p | 646,056 |
Jul 19, 2024 | 305.00p | 306.70p | 291.80p | 301.90p | 1,169,897 |
Jul 18, 2024 | 315.00p | 315.00p | 306.20p | 306.40p | 1,046,473 |
Jul 17, 2024 | 305.00p | 310.00p | 301.90p | 306.10p | 575,951 |
Jul 16, 2024 | 315.00p | 315.00p | 304.10p | 304.10p | 861,470 |
Jul 15, 2024 | 307.00p | 310.20p | 304.30p | 309.40p | 575,318 |
Jul 12, 2024 | 311.80p | 316.37p | 307.40p | 307.50p | 1,330,269 |
Jul 11, 2024 | 301.80p | 309.39p | 297.40p | 309.30p | 860,637 |
Jul 10, 2024 | 294.90p | 302.80p | 290.60p | 302.50p | 852,233 |
Jul 9, 2024 | 297.50p | 300.50p | 294.10p | 297.80p | 3,954,845 |
Jul 8, 2024 | 304.50p | 309.00p | 299.00p | 299.00p | 797,495 |
Jul 5, 2024 | 314.90p | 322.80p | 303.20p | 308.00p | 880,432 |
Jul 4, 2024 | 317.30p | 317.30p | 310.60p | 315.00p | 468,086 |
Jul 3, 2024 | 310.00p | 314.40p | 305.00p | 313.90p | 686,475 |
Jul 2, 2024 | 304.90p | 316.50p | 304.90p | 310.00p | 772,404 |
Jul 1, 2024 | 312.00p | 315.40p | 306.40p | 310.80p | 947,355 |
Jun 28, 2024 | 312.10p | 316.50p | 307.00p | 311.70p | 781,879 |
Jun 27, 2024 | 306.00p | 313.60p | 306.00p | 310.30p | 488,895 |
Jun 26, 2024 | 313.60p | 318.20p | 306.50p | 309.80p | 1,288,981 |
Jun 25, 2024 | 305.00p | 317.70p | 305.00p | 310.10p | 575,506 |
Jun 24, 2024 | 306.80p | 312.80p | 304.30p | 312.70p | 969,588 |
Jun 21, 2024 | 319.90p | 319.90p | 302.90p | 307.20p | 4,355,890 |
Jun 20, 2024 | 301.50p | 316.14p | 299.90p | 311.10p | 1,013,694 |
Jun 19, 2024 | 294.70p | 305.02p | 291.90p | 300.90p | 1,499,767 |
Jun 18, 2024 | 292.00p | 297.40p | 289.30p | 296.70p | 1,071,383 |
Jun 17, 2024 | 296.90p | 297.50p | 284.80p | 292.30p | 1,924,128 |
Jun 14, 2024 | 305.70p | 308.50p | 295.54p | 297.60p | 1,127,653 |
Jun 13, 2024 | 315.30p | 316.10p | 302.70p | 304.20p | 997,031 |
Jun 12, 2024 | 318.30p | 320.90p | 306.20p | 315.70p | 1,067,556 |
Jun 11, 2024 | 318.00p | 318.60p | 312.50p | 314.20p | 752,122 |
Jun 10, 2024 | 309.10p | 317.80p | 300.10p | 317.80p | 782,397 |
Jun 7, 2024 | 304.50p | 309.30p | 301.00p | 303.30p | 857,794 |
Jun 6, 2024 | 308.00p | 309.60p | 304.75p | 307.00p | 1,222,881 |
Jun 5, 2024 | 306.00p | 308.69p | 301.20p | 305.90p | 1,364,181 |
Jun 4, 2024 | 319.50p | 321.60p | 307.80p | 308.00p | 1,725,056 |
Jun 3, 2024 | 330.80p | 333.90p | 319.86p | 320.00p | 1,136,511 |
May 31, 2024 | 327.00p | 330.16p | 320.80p | 330.00p | 3,420,206 |
May 30, 2024 | 310.70p | 328.90p | 307.90p | 321.60p | 3,553,741 |
May 29, 2024 | 310.70p | 316.40p | 310.60p | 314.70p | 1,649,440 |
May 28, 2024 | 307.90p | 313.80p | 306.30p | 312.00p | 1,587,308 |
May 24, 2024 | 307.00p | 309.20p | 302.90p | 309.20p | 1,907,806 |
May 23, 2024 | 303.50p | 310.70p | 297.72p | 309.20p | 2,004,433 |
May 22, 2024 | 318.00p | 321.80p | 302.00p | 304.90p | 2,725,470 |
May 21, 2024 | 318.70p | 325.60p | 316.40p | 322.00p | 3,052,856 |
May 20, 2024 | 312.50p | 319.80p | 309.80p | 319.80p | 1,784,338 |
May 17, 2024 | 302.30p | 312.40p | 302.30p | 311.20p | 12,336,635 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.