Harbour Energy Plc HBR
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 270,40+7,40 (+%2,81)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 270,60 | +%2,89 | GBp 263,80 | GBp 270,90 | GBp 258,60 | 1,88M |
| 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 |