Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Harbour Energy plc (HBR.L)

Compare
151.20
-2.10
(-1.37%)
At close: 5:23:09 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025154.10155.40150.00151.20151.201,782,147
Apr 10, 2025 10.08 Dividend
Apr 10, 2025165.00172.80153.30153.30153.3018,078,765
Apr 9, 2025163.20165.80155.90157.90157.774,773,025
Apr 8, 2025177.70180.00169.30169.60169.465,090,922
Apr 7, 2025159.50184.40156.40171.20171.068,274,730
Apr 4, 2025192.50194.50170.40173.40173.265,772,535
Apr 3, 2025208.80213.40192.00195.00194.843,780,268
Apr 2, 2025211.80214.00209.35213.60213.422,231,512
Apr 1, 2025212.20217.31210.60213.00212.8219,243,929
Mar 31, 2025206.60210.70204.40210.30210.122,081,601
Mar 28, 2025206.50214.00206.00207.40207.232,058,922
Mar 27, 2025203.60209.50203.30208.70208.539,088,690
Mar 26, 2025201.10206.30199.75206.30206.132,011,150
Mar 25, 2025196.45206.10195.00200.70200.534,236,247
Mar 24, 2025204.90205.10185.35195.45195.295,943,923
Mar 21, 2025201.20206.20201.20204.60204.434,961,213
Mar 20, 2025198.85202.30196.75201.50201.332,338,798
Mar 19, 2025193.00198.65191.45197.40197.241,960,154
Mar 18, 2025192.35199.37191.70195.25195.095,460,786
Mar 17, 2025190.50193.75188.00191.50191.342,201,491
Mar 14, 2025185.00189.90182.70189.60189.443,790,289
Mar 13, 2025182.95187.00182.55185.80185.642,943,778
Mar 12, 2025182.00187.40177.90183.45183.304,356,215
Mar 11, 2025189.55198.15185.50185.50185.354,076,535
Mar 10, 2025190.60194.65183.71189.20189.044,571,823
Mar 7, 2025189.00193.25183.50189.45189.295,935,943
Mar 6, 2025216.70219.00182.50189.40189.2411,981,788
Mar 5, 2025215.60218.10211.90214.00213.822,566,590
Mar 4, 2025222.30223.73211.90212.70212.523,185,491
Mar 3, 2025229.00230.00225.30227.10226.913,574,187
Feb 28, 2025224.80228.20223.40226.90226.713,679,704
Feb 27, 2025226.00228.00224.20226.00225.811,214,312
Feb 26, 2025228.70230.60224.60226.10225.911,807,784
Feb 25, 2025230.90232.70227.60227.60227.411,256,832
Feb 24, 2025230.10235.20229.90231.20231.01810,230
Feb 21, 2025237.50238.00230.00230.00229.812,913,666
Feb 20, 2025236.00240.10235.40238.00237.80985,508
Feb 19, 2025239.90241.40236.10237.30237.10964,919
Feb 18, 2025241.30241.90237.00239.30239.101,620,413
Feb 17, 2025243.40243.40239.70239.70239.501,102,097
Feb 14, 2025242.00245.36239.00242.60242.401,799,882
Feb 13, 2025238.60241.30235.30238.10237.901,745,969
Feb 12, 2025241.40244.80240.20243.30243.104,392,039
Feb 11, 2025240.00242.00237.40239.90239.701,877,632
Feb 10, 2025234.90240.90231.30239.70239.502,923,169
Feb 7, 2025228.20232.80228.00230.40230.212,021,721
Feb 6, 2025230.00234.30228.00229.40229.212,769,486
Feb 5, 2025231.80234.80229.10229.80229.612,338,973
Feb 4, 2025232.60234.83227.00233.00232.812,297,465
Feb 3, 2025230.90234.10229.50233.00232.811,846,408
Jan 31, 2025232.80236.90231.30234.90234.702,494,844
Jan 30, 2025231.70236.40229.00234.30234.101,920,581
Jan 29, 2025238.00238.95232.30232.50232.316,077,722
Jan 28, 2025241.00243.30235.50237.60237.408,986,931
Jan 27, 2025250.60254.50241.50241.50241.304,429,471
Jan 24, 2025272.00273.90253.00254.10253.895,108,960
Jan 23, 2025289.30290.80268.51275.40275.175,505,022
Jan 22, 2025290.00291.60285.80289.30289.061,246,573
Jan 21, 2025290.20291.80288.30290.20289.961,232,261
Jan 20, 2025292.90294.72289.10290.10289.862,115,899
Jan 17, 2025292.80297.20291.80294.00293.752,144,421
Jan 16, 2025290.30293.22283.99290.90290.661,700,311
Jan 15, 2025279.90284.70278.00284.30284.061,305,002
Jan 14, 2025273.50278.70270.00277.60277.372,625,463
Jan 13, 2025265.70276.70262.50272.90272.676,522,126
Jan 10, 2025266.70271.90265.20267.70267.481,226,677
Jan 9, 2025263.30269.10262.75267.90267.682,065,086
Jan 8, 2025267.50273.30263.20264.10263.88952,130
Jan 7, 2025261.00267.10260.80267.10266.88645,532
Jan 6, 2025270.00270.00264.20266.00265.78736,066
Jan 3, 2025261.00269.20260.40268.00267.781,538,015
Jan 2, 2025259.00262.10256.80260.70260.481,201,820
Dec 31, 2024248.90255.40248.22255.40255.19576,323
Dec 30, 2024247.50250.23243.20249.00248.79645,105
Dec 27, 2024247.50251.90244.10249.00248.79425,762
Dec 24, 2024246.10249.50243.20247.40247.19281,371
Dec 23, 2024241.90244.20239.50243.10242.902,255,752
Dec 20, 2024241.70244.80239.20242.90242.703,121,418
Dec 19, 2024240.80244.90240.00242.10241.902,341,883
Dec 18, 2024244.60246.00242.40244.50244.301,596,040
Dec 17, 2024250.00250.60242.20243.20243.001,432,900
Dec 16, 2024253.30260.60250.92251.50251.29811,874
Dec 13, 2024256.50261.80252.60256.20255.99699,751
Dec 12, 2024258.40261.50254.50257.20256.991,118,404
Dec 11, 2024250.70256.50250.10256.00255.79627,400
Dec 10, 2024255.40256.20251.00252.80252.591,367,971
Dec 9, 2024250.00258.40247.20255.40255.191,924,807
Dec 6, 2024253.30254.94245.70247.20246.991,706,870
Dec 5, 2024264.00264.00251.70253.40253.191,129,637
Dec 4, 2024264.00266.90259.60260.40260.18633,642
Dec 3, 2024259.30263.50256.38262.50262.28800,334
Dec 2, 2024257.90261.00255.40258.50258.281,021,910
Nov 29, 2024251.90261.40251.90259.20258.981,611,543
Nov 28, 2024259.10263.00256.20257.10256.89496,709
Nov 27, 2024255.00259.70255.00258.90258.68882,098
Nov 26, 2024258.30262.60257.00258.40258.181,442,636
Nov 25, 2024264.40269.60260.09262.20261.982,154,445
Nov 22, 2024270.00271.80263.10264.10263.88963,830
Nov 21, 2024252.60268.50252.60267.80267.581,974,298
Nov 20, 2024256.00259.50254.00259.00258.783,023,928
Nov 19, 2024251.50254.30246.68254.30254.091,540,111
Nov 18, 2024256.30258.40246.60249.90249.691,804,403
Nov 15, 2024249.00255.10248.70253.00252.793,672,564
Nov 14, 2024246.00254.10246.00252.60252.392,055,323
Nov 13, 2024252.10254.70247.50248.60248.391,793,731
Nov 12, 2024255.00255.90248.80248.80248.591,022,728
Nov 11, 2024255.20260.80254.20255.30255.09676,783
Nov 8, 2024259.90264.50252.20255.20254.99995,220
Nov 7, 2024267.00271.90258.60260.50260.281,450,331
Nov 6, 2024273.70276.80263.90268.10267.881,898,592
Nov 5, 2024274.80277.30270.22272.90272.671,197,657
Nov 4, 2024277.00279.60274.50274.50274.271,005,316
Nov 1, 2024278.00281.60271.60276.00275.771,129,682
Oct 31, 2024272.00278.00266.90276.40276.171,050,320
Oct 30, 2024262.20279.00262.00273.90273.673,115,220
Oct 29, 2024269.50270.60261.50263.90263.68934,632
Oct 28, 2024268.20271.50264.50268.40268.18837,837
Oct 25, 2024271.30277.70270.00273.90273.671,264,726
Oct 24, 2024269.10278.70267.00272.10271.873,129,159
Oct 23, 2024262.50268.40256.90268.40268.182,057,876
Oct 22, 2024261.30267.60260.10263.00262.78874,261
Oct 21, 2024264.60268.02261.10261.70261.481,020,026
Oct 18, 2024260.00269.00260.00263.80263.58574,220
Oct 17, 2024263.00267.70261.00265.60265.38972,870
Oct 16, 2024264.08268.40263.40263.40263.181,175,407
Oct 15, 2024270.90276.80263.20269.70269.471,625,537
Oct 14, 2024269.10276.50265.30276.10275.873,697,731
Oct 11, 2024269.60272.30268.00268.60268.38867,989
Oct 10, 2024277.30277.30265.93269.90269.671,805,046
Oct 9, 2024272.50276.40269.70271.50271.273,006,736
Oct 8, 2024280.90282.40271.60273.40273.171,110,177
Oct 7, 2024283.20285.70275.81282.90282.661,243,931
Oct 4, 2024282.00284.40274.20283.10282.862,363,668
Oct 3, 2024268.90280.59268.90274.00273.772,042,912
Oct 2, 2024278.70282.29273.10278.60278.371,163,437
Oct 1, 2024270.70276.40264.30271.30271.071,700,206
Sep 30, 2024268.10272.30262.80266.20265.981,176,171
Sep 27, 2024263.30271.50261.80267.20266.981,222,770
Sep 26, 2024264.20265.99261.50261.70261.482,852,744
Sep 25, 2024270.00271.30266.30268.70268.481,411,027
Sep 24, 2024269.50272.50263.80270.00269.77806,325
Sep 23, 2024262.50266.10259.50265.00264.78844,946
Sep 20, 2024265.80268.00259.60260.10259.882,059,989
Sep 19, 2024258.70268.50258.10268.00267.782,209,374
Sep 18, 2024264.70266.70256.10257.00256.79921,169
Sep 17, 2024257.90266.10256.70263.60263.381,674,808
Sep 16, 2024257.50260.90253.99255.90255.691,051,726
Sep 13, 2024256.00260.00255.00257.10256.891,110,227
Sep 12, 2024259.80263.00254.60257.40257.181,710,679
Sep 11, 2024260.90271.10255.70256.00255.792,609,461
Sep 10, 2024270.00272.40258.40258.40258.181,582,116
Sep 9, 2024276.20279.40267.70271.00270.772,006,958
Sep 6, 2024282.50282.50272.70273.70273.471,574,323
Sep 5, 2024283.00288.30280.50280.50280.271,339,857
Sep 4, 2024283.40289.56283.00283.20282.961,231,841
Sep 3, 2024291.00296.70282.70286.00285.761,601,723
Sep 2, 2024299.50303.10293.10294.40294.15640,775
Aug 30, 2024301.90303.40291.60299.30299.052,915,150
Aug 29, 2024302.00308.90299.60300.20299.954,046,277
Aug 28, 2024302.80303.60293.60300.00299.75944,128
Aug 27, 2024286.70304.50286.20303.30303.056,047,971
Aug 23, 2024278.10283.57275.30280.90280.67578,973
Aug 22, 2024282.50284.10278.10278.10277.875,065,318
Aug 21, 2024284.30291.64276.90282.60282.365,732,012
Aug 20, 2024278.00281.90276.10277.00276.774,866,156
Aug 19, 2024290.00290.00279.20279.30279.07822,090
Aug 16, 2024287.60291.60282.20283.20282.964,873,770
Aug 15, 2024 10.08 Dividend
Aug 15, 2024288.00288.00278.90286.00285.761,101,718
Aug 14, 2024290.00293.00285.50290.60290.263,340,714
Aug 13, 2024294.20298.00290.00290.00289.66997,900
Aug 12, 2024286.00294.15279.40293.10292.7533,872,230
Aug 9, 2024290.00298.00285.90285.90285.56906,159
Aug 8, 2024280.00294.60275.40294.20293.851,107,382
Aug 7, 2024285.00289.70282.40284.30283.961,467,191
Aug 6, 2024279.80285.70275.50280.00279.671,414,014
Aug 5, 2024285.00290.40271.40276.10275.771,849,890
Aug 2, 2024298.00304.00292.70295.00294.651,612,759
Aug 1, 2024315.00316.10301.20304.10303.741,426,972
Jul 31, 2024305.70315.40298.40313.50313.131,173,502
Jul 30, 2024306.00306.00297.70303.90303.54739,925
Jul 29, 2024294.00305.00294.00302.90302.54986,041
Jul 26, 2024293.00302.30293.00299.20298.85729,989
Jul 25, 2024296.80304.40295.90297.90297.55631,742
Jul 24, 2024307.80307.80295.10304.60304.241,297,061
Jul 23, 2024310.90310.90299.50300.70300.341,525,157
Jul 22, 2024296.30306.00293.50306.00305.64646,056
Jul 19, 2024305.00306.70291.80301.90301.541,169,897
Jul 18, 2024315.00315.00306.20306.40306.041,046,473
Jul 17, 2024305.00310.00301.90306.10305.74575,951
Jul 16, 2024315.00315.00304.10304.10303.74861,470
Jul 15, 2024307.00310.20304.30309.40309.03575,318
Jul 12, 2024311.80316.37307.40307.50307.141,330,269
Jul 11, 2024301.80309.39297.40309.30308.93860,637
Jul 10, 2024294.90302.80290.60302.50302.14852,233
Jul 9, 2024297.50300.50294.10297.80297.453,954,845
Jul 8, 2024304.50309.00299.00299.00298.65797,495
Jul 5, 2024314.90322.80303.20308.00307.64880,432
Jul 4, 2024317.30317.30310.60315.00314.63468,086
Jul 3, 2024310.00314.40305.00313.90313.53686,475
Jul 2, 2024304.90316.50304.90310.00309.63772,404
Jul 1, 2024312.00315.40306.40310.80310.43947,355
Jun 28, 2024312.10316.50307.00311.70311.33781,879
Jun 27, 2024306.00313.60306.00310.30309.93488,895
Jun 26, 2024313.60318.20306.50309.80309.431,288,981
Jun 25, 2024305.00317.70305.00310.10309.73575,506
Jun 24, 2024306.80312.80304.30312.70312.33969,588
Jun 21, 2024319.90319.90302.90307.20306.844,355,890
Jun 20, 2024301.50316.14299.90311.10310.731,013,694
Jun 19, 2024294.70305.02291.90300.90300.541,499,767
Jun 18, 2024292.00297.40289.30296.70296.351,071,383
Jun 17, 2024296.90297.50284.80292.30291.951,924,128
Jun 14, 2024305.70308.50295.54297.60297.251,127,653
Jun 13, 2024315.30316.10302.70304.20303.84997,031
Jun 12, 2024318.30320.90306.20315.70315.331,067,556
Jun 11, 2024318.00318.60312.50314.20313.83752,122
Jun 10, 2024309.10317.80300.10317.80317.42782,397
Jun 7, 2024304.50309.30301.00303.30302.94857,794
Jun 6, 2024308.00309.60304.75307.00306.641,222,881
Jun 5, 2024306.00308.69301.20305.90305.541,364,181
Jun 4, 2024319.50321.60307.80308.00307.641,725,056
Jun 3, 2024330.80333.90319.86320.00319.621,136,511
May 31, 2024327.00330.16320.80330.00329.613,420,206
May 30, 2024310.70328.90307.90321.60321.223,553,741
May 29, 2024310.70316.40310.60314.70314.331,649,440
May 28, 2024307.90313.80306.30312.00311.631,587,308
May 24, 2024307.00309.20302.90309.20308.831,907,806
May 23, 2024303.50310.70297.72309.20308.832,004,433
May 22, 2024318.00321.80302.00304.90304.542,725,470
May 21, 2024318.70325.60316.40322.00321.623,052,856
May 20, 2024312.50319.80309.80319.80319.421,784,338
May 17, 2024302.30312.40302.30311.20310.8312,336,635
May 16, 2024309.00310.50301.00307.80307.441,838,321
May 15, 2024309.00309.20299.40302.90302.541,411,700
May 14, 2024310.00311.70303.10306.90306.541,114,044
May 13, 2024307.30312.40293.30304.70304.344,736,595
May 10, 2024300.60310.50296.20300.00299.652,147,587
May 9, 2024288.60307.20284.50301.10300.745,450,462
May 8, 2024280.80284.40278.30279.60279.271,020,041
May 7, 2024282.20288.69280.29282.50282.171,102,419
May 3, 2024284.80286.20281.80281.80281.47638,746
May 2, 2024288.90289.50280.10284.40284.06712,918
May 1, 2024288.90292.80286.70287.70287.36762,054
Apr 30, 2024290.80299.20288.90288.90288.561,068,366
Apr 29, 2024294.80298.30290.10297.10296.751,061,682
Apr 26, 2024282.00297.30282.00293.40293.052,041,248
Apr 25, 2024285.10288.10284.20287.20286.861,339,650
Apr 24, 2024284.60287.10280.30284.20283.862,456,315
Apr 23, 2024290.00290.00281.00283.10282.77918,219
Apr 22, 2024280.30289.91278.30288.20287.865,574,964
Apr 19, 2024284.30288.30274.80280.40280.071,002,283
Apr 18, 2024286.90291.00279.10283.30282.971,951,007
Apr 17, 2024295.20299.00289.50289.50289.168,804,399
Apr 16, 2024286.90298.30286.90297.90297.559,528,173
Apr 15, 2024293.40295.60287.17292.60292.258,251,545
Apr 12, 2024289.40297.20283.30295.90295.552,363,087
Apr 11, 2024 10.44 Dividend
Apr 11, 2024287.70291.70281.50284.50284.161,926,062

Related Tickers

ITH.L Ithaca Energy plc
133.20
+0.45%
 
SQZ.L Serica Energy plc
121.20
+3.06%
 
TLW.L Tullow Oil plc
13.10
-6.83%
 
DEC.L Diversified Energy Company PLC
822.00
-2.32%
 
ENQ.L EnQuest PLC
12.98
+3.84%
 
ENOG.L Energean plc
780.00
-0.45%
 
RKH.L Rockhopper Exploration plc
41.00
+3.80%
 
GKP.L Gulf Keystone Petroleum Limited
153.20
0.00%
 
CNE.L Capricorn Energy PLC
199.00
-7.44%
 
GENL.L Genel Energy plc
53.50
0.00%