Harbour Energy Plc HBR
LSE · United Kingdom · Energy Minerals
GBp 270.80+7.80 (+2.97%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 271.40 | +3.19% | GBp 263.80 | GBp 271.60 | GBp 258.60 | 4.04M |
| 2026-09-30 | GBp 263.00 | +0.54% | GBp 260.80 | GBp 265.20 | GBp 257.64 | 5.06M |
| 2026-09-29 | GBp 261.60 | -3.61% | GBp 268.00 | GBp 269.80 | GBp 261.00 | 2.97M |
| 2026-09-28 | GBp 271.40 | +1.42% | GBp 269.60 | GBp 273.40 | GBp 267.89 |
| 5.59M |
| 2026-09-25 | GBp 267.60 | -4.63% | GBp 275.20 | GBp 276.20 | GBp 266.80 | 4.79M |
| 2026-09-24 | GBp 280.60 | +2.56% | GBp 274.20 | GBp 282.00 | GBp 274.20 | 5.83M |
| 2026-09-23 | GBp 273.60 | +1.41% | GBp 266.80 | GBp 274.40 | GBp 266.72 | 2.94M |
| 2026-09-22 | GBp 269.80 | -0.52% | GBp 271.80 | GBp 275.00 | GBp 260.58 | 5.70M |
| 2026-09-21 | GBp 271.20 | -3.35% | GBp 276.60 | GBp 281.20 | GBp 271.20 | 4.98M |
| 2026-09-18 | GBp 280.60 | +3.39% | GBp 276.40 | GBp 282.00 | GBp 272.60 | 21.74M |
| 2026-09-17 | GBp 271.40 | -0.66% | GBp 276.60 | GBp 276.80 | GBp 270.00 | 15.69M |
| 2026-09-16 | GBp 273.20 | -2.57% | GBp 281.00 | GBp 284.00 | GBp 273.20 | 6.22M |
| 2026-09-15 | GBp 280.40 | +0.14% | GBp 280.00 | GBp 281.80 | GBp 273.00 | 5.52M |
| 2026-09-14 | GBp 280.00 | +2.71% | GBp 277.00 | GBp 282.40 | GBp 276.02 | 6.63M |
| 2026-09-11 | GBp 272.60 | -1.87% | GBp 271.00 | GBp 275.20 | GBp 268.00 | 9.47M |
| 2026-09-10 | GBp 277.80 | +1.17% | GBp 279.40 | GBp 285.30 | GBp 276.80 | 4.62M |
| 2026-09-09 | GBp 274.60 | +2.31% | GBp 271.80 | GBp 278.40 | GBp 270.60 | 5.62M |
| 2026-09-08 | GBp 268.40 | +2.05% | GBp 265.80 | GBp 272.80 | GBp 265.80 | 4.71M |
| 2026-09-07 | GBp 263.00 | +1.62% | GBp 263.00 | GBp 266.60 | GBp 258.99 | 2.59M |
| 2026-09-04 | GBp 258.80 | +0.86% | GBp 258.00 | GBp 261.60 | GBp 256.20 | 4.66M |
| 2026-09-03 | GBp 256.60 | -1.84% | GBp 261.40 | GBp 264.60 | GBp 256.60 | 4.40M |
| 2026-09-02 | GBp 261.40 | +2.67% | GBp 258.00 | GBp 262.60 | GBp 257.40 | 5.17M |
| 2026-09-01 | GBp 254.60 | +1.43% | GBp 255.00 | GBp 259.20 | GBp 252.00 | 4.36M |
| 2026-08-28 | GBp 251.00 | +0.56% | GBp 252.00 | GBp 254.80 | GBp 249.60 | 3.94M |
| 2026-08-27 | GBp 249.60 | -0.08% | GBp 249.00 | GBp 254.80 | GBp 247.40 | 3.38M |
| 2026-08-26 | GBp 249.80 | -1.11% | GBp 252.00 | GBp 252.60 | GBp 243.40 | 4.04M |
| 2026-08-25 | GBp 252.60 | -0.86% | GBp 254.40 | GBp 258.04 | GBp 251.20 | 5.39M |
| 2026-08-24 | GBp 254.80 | -2.75% | GBp 259.80 | GBp 262.00 | GBp 253.80 | 3.07M |
| 2026-08-21 | GBp 262.00 | -1.13% | GBp 262.60 | GBp 268.40 | GBp 258.80 | 4.68M |
| 2026-08-20 | GBp 265.00 | +2.87% | GBp 257.00 | GBp 268.80 | GBp 256.36 | 5.03M |
| 2026-08-19 | GBp 257.60 | +1.90% | GBp 253.20 | GBp 260.21 | GBp 253.20 | 5.16M |
| 2026-08-18 | GBp 252.80 | +1.53% | GBp 255.40 | GBp 257.00 | GBp 251.60 | 3.62M |
| 2026-08-17 | GBp 249.00 | +1.22% | GBp 247.40 | GBp 251.20 | GBp 246.60 | 3.55M |
| 2026-08-14 | GBp 246.00 | +0.82% | GBp 246.40 | GBp 249.20 | GBp 244.40 | 15.74M |
| 2026-08-13 | GBp 244.00 | -3.56% | GBp 247.20 | GBp 249.80 | GBp 240.20 | 4.48M |
| 2026-08-12 | GBp 253.00 | -1.56% | GBp 250.40 | GBp 257.80 | GBp 250.40 | 2.87M |
| 2026-08-11 | GBp 257.00 | +2.31% | GBp 256.20 | GBp 259.40 | GBp 255.00 | 3.64M |
| 2026-08-10 | GBp 251.20 | +2.36% | GBp 245.00 | GBp 254.20 | GBp 244.20 | 4.18M |
| 2026-08-07 | GBp 245.40 | +0.74% | GBp 247.20 | GBp 254.80 | GBp 242.22 | 9.74M |
| 2026-08-06 | GBp 243.60 | +4.91% | GBp 241.60 | GBp 250.60 | GBp 235.20 | 6.42M |
| 2026-08-05 | GBp 232.20 | -1.69% | GBp 238.60 | GBp 239.60 | GBp 230.20 | 4.46M |
| 2026-08-04 | GBp 236.20 | -1.50% | GBp 239.80 | GBp 246.20 | GBp 232.40 | 8.12M |
| 2026-08-03 | GBp 239.80 | +0.17% | GBp 234.40 | GBp 239.80 | GBp 230.60 | 2.65M |
| 2026-07-31 | GBp 239.40 | +1.61% | GBp 236.00 | GBp 241.00 | GBp 234.00 | 2.70M |
| 2026-07-30 | GBp 235.60 | -1.92% | GBp 242.80 | GBp 244.80 | GBp 235.60 | 10.34M |
| 2026-07-29 | GBp 240.20 | +4.34% | GBp 239.60 | GBp 243.00 | GBp 233.60 | 3.74M |
| 2026-07-28 | GBp 230.20 | -4.72% | GBp 239.00 | GBp 241.00 | GBp 230.20 | 5.10M |
| 2026-07-27 | GBp 241.60 | -5.70% | GBp 245.40 | GBp 248.00 | GBp 239.60 | 7.32M |
| 2026-07-24 | GBp 256.20 | -2.36% | GBp 261.00 | GBp 262.00 | GBp 255.60 | 3.37M |
| 2026-07-23 | GBp 262.40 | +4.13% | GBp 255.40 | GBp 263.00 | GBp 254.20 | 5.54M |
| 2026-07-22 | GBp 252.00 | +3.70% | GBp 245.00 | GBp 252.40 | GBp 243.40 | 4.59M |
| 2026-07-21 | GBp 243.00 | +3.23% | GBp 235.40 | GBp 243.80 | GBp 235.40 | 3.69M |
| 2026-07-20 | GBp 235.40 | +0.86% | GBp 239.20 | GBp 242.40 | GBp 231.20 | 4.09M |
| 2026-07-17 | GBp 233.40 | +3.37% | GBp 225.40 | GBp 236.60 | GBp 224.00 | 4.34M |
| 2026-07-16 | GBp 225.80 | +0.89% | GBp 224.20 | GBp 226.20 | GBp 221.20 | 2.89M |
| 2026-07-15 | GBp 223.80 | -2.61% | GBp 230.00 | GBp 233.00 | GBp 223.80 | 3.71M |
| 2026-07-14 | GBp 229.80 | +2.59% | GBp 231.00 | GBp 231.60 | GBp 226.80 | 5.55M |
| 2026-07-13 | GBp 224.00 | +2.75% | GBp 222.40 | GBp 225.80 | GBp 221.20 | 4.72M |
| 2026-07-10 | GBp 218.00 | -0.18% | GBp 218.00 | GBp 225.00 | GBp 216.60 | 4.16M |
| 2026-07-09 | GBp 218.40 | -2.33% | GBp 220.60 | GBp 224.80 | GBp 218.40 | 5.13M |
| 2026-07-08 | GBp 223.60 | +3.71% | GBp 224.00 | GBp 226.80 | GBp 216.80 | 9.27M |
| 2026-07-07 | GBp 215.60 | +1.22% | GBp 212.40 | GBp 216.80 | GBp 211.40 | 13.32M |
| 2026-07-06 | GBp 213.00 | -0.56% | GBp 214.00 | GBp 215.60 | GBp 209.00 | 3.89M |
| 2026-07-03 | GBp 214.20 | -1.38% | GBp 221.00 | GBp 223.40 | GBp 210.60 | 61.99M |
| 2026-07-02 | GBp 217.20 | +2.36% | GBp 213.20 | GBp 218.80 | GBp 211.04 | 4.59M |
| 2026-07-01 | GBp 212.20 | -1.30% | GBp 214.80 | GBp 216.20 | GBp 210.80 | 3.56M |
| 2026-06-30 | GBp 215.00 | -0.09% | GBp 214.20 | GBp 217.00 | GBp 212.40 | 4.57M |
| 2026-06-29 | GBp 215.20 | -1.74% | GBp 220.00 | GBp 225.40 | GBp 215.20 | 5.38M |
| 2026-06-26 | GBp 219.00 | -1.44% | GBp 222.00 | GBp 222.80 | GBp 218.20 | 3.80M |
| 2026-06-25 | GBp 222.20 | -2.20% | GBp 224.20 | GBp 226.20 | GBp 220.60 | 4.56M |
| 2026-06-24 | GBp 227.20 | -4.05% | GBp 238.20 | GBp 238.20 | GBp 225.00 | 3.20M |
| 2026-06-23 | GBp 236.80 | -1.58% | GBp 239.60 | GBp 242.20 | GBp 236.80 | 6.39M |
| 2026-06-22 | GBp 240.60 | +0.84% | GBp 242.60 | GBp 242.60 | GBp 239.00 | 5.81M |
| 2026-06-19 | GBp 238.60 | +2.84% | GBp 238.60 | GBp 241.00 | GBp 235.20 | 21.40M |
| 2026-06-18 | GBp 232.00 | -3.57% | GBp 239.00 | GBp 240.40 | GBp 230.60 | 5.43M |
| 2026-06-17 | GBp 240.60 | -1.88% | GBp 246.00 | GBp 246.00 | GBp 239.20 | 3.67M |
| 2026-06-16 | GBp 245.20 | -2.15% | GBp 251.00 | GBp 251.00 | GBp 241.00 | 5.51M |
| 2026-06-15 | GBp 250.60 | -2.94% | GBp 251.60 | GBp 253.69 | GBp 247.00 | 5.00M |
| 2026-06-12 | GBp 258.20 | -3.30% | GBp 258.40 | GBp 263.40 | GBp 253.60 | 5.32M |
| 2026-06-11 | GBp 267.00 | +0.07% | GBp 268.00 | GBp 274.60 | GBp 267.00 | 5.50M |
| 2026-06-10 | GBp 266.80 | +3.89% | GBp 256.00 | GBp 267.60 | GBp 251.40 | 7.28M |
| 2026-06-09 | GBp 256.80 | -4.39% | GBp 267.80 | GBp 270.20 | GBp 256.80 | 5.89M |
| 2026-06-08 | GBp 268.60 | -0.15% | GBp 272.20 | GBp 304.20 | GBp 266.60 | 5.33M |
| 2026-06-05 | GBp 269.00 | -3.31% | GBp 277.80 | GBp 283.60 | GBp 268.80 | 2.59M |
| 2026-06-04 | GBp 278.20 | -1.77% | GBp 281.60 | GBp 283.20 | GBp 275.40 | 3.08M |
| 2026-06-03 | GBp 283.20 | +1.22% | GBp 284.20 | GBp 290.60 | GBp 279.00 | 10.02M |
| 2026-06-02 | GBp 279.80 | -0.36% | GBp 279.00 | GBp 281.40 | GBp 272.20 | 18.75M |
| 2026-06-01 | GBp 280.80 | +7.09% | GBp 265.80 | GBp 280.88 | GBp 265.80 | 9.25M |
| 2026-05-29 | GBp 262.20 | -1.13% | GBp 262.40 | GBp 266.60 | GBp 260.00 | 10.85M |
| 2026-05-28 | GBp 265.20 | -1.27% | GBp 270.00 | GBp 272.00 | GBp 263.40 | 3.91M |