UK markets closed

Harbour Energy plc (HBR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
447.50-5.10 (-1.13%)
At close: 05:06PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 2022447.50455.50438.72447.50447.502,614,756
23 Sept 2022479.30480.35439.90452.60452.605,605,006
22 Sept 2022476.40489.40472.63482.10482.103,879,457
21 Sept 2022472.50491.10472.20482.00482.0020,079,040
20 Sept 2022472.60484.80464.93470.90470.905,428,225
16 Sept 2022484.10491.30472.50480.00480.0040,967,917
15 Sept 2022497.10500.08486.90487.60487.605,413,734
14 Sept 2022490.20499.44483.70497.20497.2018,924,697
13 Sept 2022486.90492.90479.90491.00491.005,454,396
12 Sept 2022482.51487.90479.07480.10480.106,603,930
09 Sept 2022464.50482.62464.40480.40480.406,727,205
08 Sept 2022456.00466.43444.39463.50463.505,879,641
08 Sept 20229.4999 Dividend
07 Sept 2022462.90475.80457.60459.80450.305,568,357
06 Sept 2022486.10491.00464.40468.10458.435,953,849
05 Sept 2022473.90490.30473.90485.30475.274,351,802
02 Sept 2022468.50490.00467.89473.00463.235,343,200
01 Sept 2022478.70484.45468.20469.20459.516,223,268
31 Aug 2022470.00480.50466.40477.00467.148,764,988
30 Aug 2022491.90500.26468.30470.80461.0711,472,356
26 Aug 2022474.00498.50474.00492.10481.9310,553,634
25 Aug 2022460.00491.10448.70473.60463.8115,487,770
24 Aug 2022424.40432.70420.32430.50421.618,981,546
23 Aug 2022405.90426.60404.83423.80415.0412,066,824
22 Aug 2022392.10407.80392.10406.00397.616,569,393
19 Aug 2022400.00400.80393.59397.40389.194,742,470
18 Aug 2022384.90399.70384.90396.30388.114,407,941
17 Aug 2022383.60390.00379.60384.90376.952,788,986
16 Aug 2022375.70389.30375.70383.30375.384,143,876
15 Aug 2022381.00386.00372.00376.20368.433,586,808
12 Aug 2022380.50387.90378.69382.40374.504,229,915
11 Aug 2022371.30385.50367.10380.80372.936,373,178
10 Aug 2022359.00364.90356.00360.00352.563,123,103
09 Aug 2022368.70368.70358.00364.20356.682,253,893
08 Aug 2022355.90364.65355.90359.70352.272,674,828
05 Aug 2022355.10364.60347.90361.90354.423,684,790
04 Aug 2022347.30360.50346.30355.00347.678,648,992
03 Aug 2022365.00365.00349.50349.50342.2810,690,237
02 Aug 2022360.00364.40349.30357.40350.024,230,896
01 Aug 2022366.20372.10358.11359.20351.784,632,937
29 Jul 2022360.00367.50356.40366.20358.634,997,058
28 Jul 2022355.40360.40350.10355.00347.6714,127,210
27 Jul 2022344.50354.60344.50351.40344.147,360,634
26 Jul 2022345.70355.20342.80343.80336.7010,126,618
25 Jul 2022333.60344.40325.56343.10336.0119,412,780
22 Jul 2022340.30341.50329.40331.80324.944,720,734
21 Jul 2022356.90356.90329.50330.40323.575,942,153
20 Jul 2022353.60355.30345.92350.20342.9626,582,714
19 Jul 2022340.50359.10337.90349.70342.473,625,231
18 Jul 2022328.70343.60328.70338.30331.314,070,999
15 Jul 2022315.10330.30315.10326.90320.154,359,377
14 Jul 2022327.60330.19309.80315.20308.695,868,295
13 Jul 2022321.00332.40315.35328.00321.2213,982,892
12 Jul 2022325.20333.50321.70324.20317.504,876,406
11 Jul 2022325.70338.20318.40326.60319.854,562,571
08 Jul 2022313.10332.79313.10325.70318.974,284,770
07 Jul 2022307.00319.60298.90319.00312.415,020,683
06 Jul 2022319.60322.30298.50298.50292.335,769,605
05 Jul 2022347.70348.84313.50316.20309.676,642,671
04 Jul 2022340.00350.10335.71349.90342.674,121,124
01 Jul 2022365.00365.00331.00332.60325.735,657,086
30 Jun 2022365.00368.30357.10363.80356.282,937,889
29 Jun 2022371.20382.40367.10368.00360.404,517,742
28 Jun 2022365.80376.70363.00375.00367.255,419,837
27 Jun 2022364.90366.70358.00363.10355.602,501,796
24 Jun 2022349.80358.60340.70355.10347.762,826,696
23 Jun 2022346.40351.95341.60344.50337.384,031,833
22 Jun 2022351.40353.21342.80347.00339.839,063,600
21 Jun 2022357.50368.32352.40357.10349.725,632,380
20 Jun 2022347.00359.05343.08356.30348.9410,388,604
17 Jun 2022368.20368.20342.10347.00339.8326,841,608
16 Jun 2022378.10388.62363.70363.70356.195,809,123
15 Jun 2022363.40371.50357.60367.70360.1025,992,446
14 Jun 2022360.20370.80352.80363.40355.893,355,047
13 Jun 2022363.00368.00348.60355.20347.863,078,216
10 Jun 2022373.00375.70364.51368.40360.795,771,727
09 Jun 2022389.70392.72377.90378.10370.294,835,666
08 Jun 2022387.40387.40378.00386.90378.912,321,228
07 Jun 2022384.30389.10372.70380.60372.744,071,538
06 Jun 2022380.30392.10378.60384.30376.364,045,454
01 Jun 2022383.00386.80364.10378.70370.885,106,317
31 May 2022380.50388.70373.80384.20376.2613,499,994
30 May 2022389.50394.07370.90378.90371.077,324,269
27 May 2022425.50426.40374.99382.10374.217,185,940
26 May 2022436.70439.00422.30428.20419.3513,531,005
25 May 2022432.90432.90421.68428.20419.352,668,212
24 May 2022445.70445.70424.50426.40417.593,890,158
23 May 2022443.80458.90440.40446.80437.576,991,473
20 May 2022448.50459.78447.10451.50442.176,380,273
19 May 2022463.60464.10442.90443.30434.142,262,514
18 May 2022466.00474.20457.40463.90454.325,242,732
17 May 2022459.10469.00457.50461.40451.871,607,122
16 May 2022449.00458.50442.90457.70448.242,197,535
13 May 2022450.00460.10449.76452.10442.762,918,723
12 May 2022468.10468.30446.20450.70441.392,626,860
11 May 2022443.20489.00443.20469.80460.0915,799,712
10 May 2022480.10484.40453.84461.80452.263,748,312
09 May 2022512.00512.68472.20473.70463.913,621,426
06 May 2022508.40519.40498.40511.80501.234,323,023
05 May 2022510.00510.00494.60500.00489.672,782,512
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...