Cboe UK GBp

Harbour Energy plc (HBRL.XC)

172.50
+2.80
+(1.65%)
At close: 4:29:13 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 23, 2025170.10174.20167.20172.50172.50487,554
May 22, 2025171.40173.50168.60169.70169.70673,183
May 21, 2025171.90175.45171.80174.20174.20619,364
May 20, 2025174.00176.10171.20172.70172.70514,130
May 19, 2025173.70174.20170.20174.05174.05691,781
May 16, 2025177.55178.90175.55176.70176.70456,891
May 15, 2025178.40179.00175.00178.30178.30383,194
May 14, 2025179.90182.90178.10180.70180.70543,566
May 13, 2025174.00179.20172.50178.70178.701,059,954
May 12, 2025177.20182.60173.40173.80173.80742,375
May 9, 2025169.30175.90169.30174.05174.05670,334
May 8, 2025167.40178.40165.10169.50169.50893,707
May 7, 2025157.90160.90155.70156.90156.90398,699
May 6, 2025161.50162.00155.70158.05158.05726,056
May 2, 2025156.40165.30151.60161.35161.351,620,235
May 1, 2025151.50151.50146.30151.10151.10928,663
Apr 30, 2025155.50155.70150.65152.30152.30529,072
Apr 29, 2025155.70156.50151.70154.60154.60693,621
Apr 28, 2025158.70160.10155.70156.20156.20455,445
Apr 25, 2025157.90160.80156.80158.70158.70667,929
Apr 24, 2025156.80159.20154.70155.80155.80756,952
Apr 23, 2025164.10168.00156.30156.80156.80847,143
Apr 22, 2025157.00160.50155.20160.20160.20743,401
Apr 17, 2025158.00161.20157.40160.60160.60584,449
Apr 16, 2025153.10158.00150.20156.70156.70521,203
Apr 15, 2025154.65158.15151.00155.70155.70905,089
Apr 14, 2025154.60159.20153.15153.15153.15410,249
Apr 11, 2025152.50156.15150.00151.80151.80533,512
Apr 10, 2025 9.74886 Dividend
Apr 10, 2025165.00171.80153.60153.80153.801,090,202
Apr 9, 2025162.10165.00156.00158.60158.471,066,309
Apr 8, 2025176.80179.00169.30170.50170.361,426,346
Apr 7, 2025158.40185.75157.25172.40172.261,897,887
Apr 4, 2025191.50191.50171.50174.30174.161,760,932
Apr 3, 2025209.00213.00191.90194.30194.14778,951
Apr 2, 2025211.60214.00210.80214.00213.82323,854
Apr 1, 2025212.20217.00210.40212.60212.42594,565
Mar 31, 2025205.30210.70204.70209.80209.63493,220
Mar 28, 2025207.65213.90206.70208.60208.43600,290
Mar 27, 2025205.00209.40203.75209.35209.18550,161
Mar 26, 2025201.40205.30199.70205.30205.13475,897
Mar 25, 2025196.90206.00196.90201.20201.03523,840
Mar 24, 2025204.30204.50192.50195.90195.741,529,887
Mar 21, 2025201.85206.20201.50206.10205.93714,969
Mar 20, 2025198.20202.40198.15201.95201.78755,262
Mar 19, 2025193.70198.55191.35198.35198.19959,503
Mar 18, 2025193.10199.35192.98196.95196.791,797,732
Mar 17, 2025190.18193.60188.25191.60191.44759,567
Mar 14, 2025186.48189.90182.65189.18189.021,168,833
Mar 13, 2025184.00186.65182.55186.10185.95807,846
Mar 12, 2025182.30183.85177.75182.50182.351,478,634
Mar 11, 2025189.10197.80185.75186.00185.851,044,285
Mar 10, 2025192.48192.48183.90191.30191.141,036,148
Mar 7, 2025189.65193.30183.43190.65190.491,380,654
Mar 6, 2025216.00216.00182.85191.95191.794,245,981
Mar 5, 2025215.50218.20211.90216.15215.971,106,607
Mar 4, 2025222.30222.30212.00213.70213.52841,176
Mar 3, 2025228.40229.90225.40227.25227.06313,612
Feb 28, 2025225.00228.20223.40228.00227.81356,227
Feb 27, 2025225.40227.80224.30226.90226.71808,854
Feb 26, 2025228.00228.80224.60226.10225.91763,495
Feb 25, 2025230.60232.70227.90228.20228.01339,176
Feb 24, 2025231.20235.00229.90231.80231.61289,269
Feb 21, 2025237.60237.80231.20231.35231.16216,081
Feb 20, 2025236.00240.00235.90238.10237.90396,958
Feb 19, 2025240.70240.70236.10238.20238.00189,048
Feb 18, 2025240.40241.20237.60239.60239.40304,231
Feb 17, 2025243.40243.40239.90239.90239.70225,370
Feb 14, 2025239.20245.20239.10242.35242.15539,907
Feb 13, 2025239.20241.20235.30237.40237.20511,179
Feb 12, 2025241.50244.90240.20243.50243.30680,614
Feb 11, 2025239.30241.85237.40240.10239.90630,661
Feb 10, 2025233.40240.70233.40239.50239.301,020,055
Feb 7, 2025229.00232.80228.50230.10229.91600,518
Feb 6, 2025233.10233.10228.10230.30230.11820,388
Feb 5, 2025233.90234.20229.30231.10230.91315,278
Feb 4, 2025232.30234.90227.20233.20233.01834,350
Feb 3, 2025231.00234.00229.70231.95231.76550,179
Jan 31, 2025234.00236.00231.10233.10232.91554,353
Jan 30, 2025232.30236.40229.20234.40234.21732,124
Jan 29, 2025238.30238.30232.40232.40232.21809,372
Jan 28, 2025243.00243.00235.50238.40238.201,010,362
Jan 27, 2025252.00252.00242.30243.80243.601,187,045
Jan 24, 2025272.70273.90253.00256.60256.391,476,337
Jan 23, 2025290.00290.30268.20274.30274.071,233,027
Jan 22, 2025289.60291.50286.00288.75288.51322,113
Jan 21, 2025289.60291.70289.20290.20289.96368,659
Jan 20, 2025292.60294.00289.10290.00289.76506,334
Jan 17, 2025293.40297.20292.90293.80293.56623,958
Jan 16, 2025290.70293.30284.30290.80290.56705,943
Jan 15, 2025280.30284.60278.00283.80283.56680,283
Jan 14, 2025273.40278.70270.05275.50275.27411,649
Jan 13, 2025264.90276.50264.90272.40272.17439,168
Jan 10, 2025268.50271.70265.60267.00266.78407,706
Jan 9, 2025263.50269.25263.30267.80267.58515,764
Jan 8, 2025267.70273.20263.20263.50263.28437,569
Jan 7, 2025261.90266.70260.80266.00265.78251,667
Jan 6, 2025269.00269.70264.20265.50265.28168,695
Jan 3, 2025261.30268.90261.20267.70267.48214,933
Jan 2, 2025259.00262.10257.00260.40260.18308,542
Dec 31, 2024249.10253.50249.10253.30253.09147,200
Dec 30, 2024247.00250.10246.40249.30249.09171,105
Dec 27, 2024248.50249.55246.80248.30248.09211,272
Dec 24, 2024246.70246.70244.70245.90245.7086,411
Dec 23, 2024241.40243.30239.90242.15241.95303,862
Dec 20, 2024241.50244.60239.10244.10243.90236,061
Dec 19, 2024240.60244.90240.30243.70243.50601,535
Dec 18, 2024243.10245.90242.80244.80244.60369,426
Dec 17, 2024249.30249.50242.10243.30243.10250,162
Dec 16, 2024255.70256.40250.85251.60251.39402,344
Dec 13, 2024257.30260.00255.00256.00255.79224,116
Dec 12, 2024256.85260.90256.85258.10257.89335,328
Dec 11, 2024250.60256.20250.60255.70255.49271,402
Dec 10, 2024254.40254.70251.20252.70252.49391,452
Dec 9, 2024248.40258.30248.20255.60255.39688,700
Dec 6, 2024248.40254.60245.70246.80246.59507,499
Dec 5, 2024258.10258.10251.90253.40253.19350,844
Dec 4, 2024263.90265.20259.60260.10259.88196,479
Dec 3, 2024259.90263.50259.90262.40262.18279,112
Dec 2, 2024258.00260.50255.60258.90258.68320,683
Nov 29, 2024257.50259.00256.50258.50258.2999,258
Nov 28, 2024259.50259.80256.20256.60256.3968,247
Nov 27, 2024256.40259.70255.35259.40259.18282,852
Nov 26, 2024258.90261.40257.00257.60257.39466,311
Nov 25, 2024266.80268.50262.65264.00263.78214,303
Nov 22, 2024270.30271.70263.80264.60264.38123,853
Nov 21, 2024259.90268.00257.90267.20266.98446,606
Nov 20, 2024256.40259.60255.30258.80258.58233,487
Nov 19, 2024251.70253.60246.70252.80252.59446,785
Nov 18, 2024253.70253.70249.20250.30250.09558,479
Nov 15, 2024252.10254.80249.60253.60253.39776,128
Nov 14, 2024246.10254.20246.10252.80252.59595,562
Nov 13, 2024250.50254.10247.50249.90249.69149,775
Nov 12, 2024255.00255.00250.30250.30250.09315,984
Nov 11, 2024257.05258.10254.20255.70255.49359,458
Nov 8, 2024259.80262.40253.20253.90253.69194,583
Nov 7, 2024267.00271.50258.50258.50258.29465,652
Nov 6, 2024272.00276.00263.90266.30266.08720,458
Nov 5, 2024274.40276.90272.80273.75273.52484,302
Nov 4, 2024275.60279.50274.80275.40275.17295,740
Nov 1, 2024271.60281.60271.60274.70274.47381,106
Oct 31, 2024272.50278.10268.80276.40276.17270,957
Oct 30, 2024262.50278.40262.50276.40276.17565,737
Oct 29, 2024270.50270.50261.60263.00262.78221,199
Oct 28, 2024269.70270.80264.50268.20267.98243,100
Oct 25, 2024271.00277.80269.90274.60274.37306,648
Oct 24, 2024269.80278.60269.80272.50272.27630,239
Oct 23, 2024263.40267.85258.10267.40267.18578,017
Oct 22, 2024266.80266.80261.70262.80262.58222,629
Oct 21, 2024263.75268.00261.60262.60262.38381,940
Oct 18, 2024266.90268.70262.50263.80263.58126,403
Oct 17, 2024262.10267.10260.65265.75265.5395,828
Oct 16, 2024268.50270.50264.20264.40264.18229,538
Oct 15, 2024270.90270.90263.20270.00269.78376,874
Oct 14, 2024266.70277.10266.00276.40276.17372,537
Oct 11, 2024268.80271.85268.30268.30268.08138,853
Oct 10, 2024272.40273.00268.10270.00269.78784,119
Oct 9, 2024272.90275.50269.80271.10270.87233,072
Oct 8, 2024281.00282.10271.60272.15271.92310,984
Oct 7, 2024282.90283.60275.60283.30283.06390,846
Oct 4, 2024277.10284.55274.60282.50282.27482,653
Oct 3, 2024276.40280.70274.00276.20275.97452,047
Oct 2, 2024274.70282.00273.50275.80275.57230,363
Oct 1, 2024265.00276.10264.40272.30272.07210,348
Sep 30, 2024269.40270.25262.90265.00264.78275,634
Sep 27, 2024263.50271.50262.50267.00266.78510,859
Sep 26, 2024264.10265.60261.70263.60263.38745,569
Sep 25, 2024270.00270.30266.30268.60268.38643,090
Sep 24, 2024269.60272.35264.10270.40270.18275,680
Sep 23, 2024261.90266.00259.50264.60264.38132,281
Sep 20, 2024264.70267.20259.40260.70260.48226,512
Sep 19, 2024258.70268.30258.35268.05267.83522,977
Sep 18, 2024264.00264.60256.20257.90257.69168,523
Sep 17, 2024258.30266.10257.45265.10264.88433,936
Sep 16, 2024255.40258.05254.10255.85255.64242,122
Sep 13, 2024256.00260.00255.90258.20257.99230,297
Sep 12, 2024260.80262.00254.40257.90257.69489,062
Sep 11, 2024259.70261.70255.70257.10256.89344,269
Sep 10, 2024270.00270.90260.60261.50261.28298,422
Sep 9, 2024275.55277.20267.45273.10272.87469,684
Sep 6, 2024281.10281.10272.80274.50274.27326,044
Sep 5, 2024282.10288.30281.35283.75283.51502,512
Sep 4, 2024284.30289.40283.70284.50284.26474,381
Sep 3, 2024294.00294.90282.70287.60287.36258,502
Sep 2, 2024299.40299.40293.20296.20295.95194,516
Aug 30, 2024300.55302.30295.15298.80298.55339,551
Aug 29, 2024300.10310.30300.00302.60302.35473,961
Aug 28, 2024302.60303.10293.50299.60299.35293,372
Aug 27, 2024287.40304.30287.40302.20301.95779,815
Aug 23, 2024278.50283.80278.50282.50282.27148,094
Aug 22, 2024280.70284.00278.80281.35281.12190,428
Aug 21, 2024280.00283.90277.20282.60282.36275,361
Aug 20, 2024278.00279.60276.30278.10277.87255,845
Aug 19, 2024283.90284.40279.20280.30280.07112,894
Aug 16, 2024285.50287.95282.45284.50284.26249,345
Aug 15, 2024 9.60843 Dividend
Aug 15, 2024283.45286.90278.75286.20285.96176,717
Aug 14, 2024290.60291.60285.45289.05288.68150,033
Aug 13, 2024294.00297.80290.90293.70293.32151,863
Aug 12, 2024290.70294.10279.90292.90292.52229,181
Aug 9, 2024292.30297.40289.10289.20288.83136,070
Aug 8, 2024280.20294.60279.60294.10293.72449,876
Aug 7, 2024284.90289.70281.95282.65282.29403,795
Aug 6, 2024281.30284.70275.30283.40283.04296,308
Aug 5, 2024282.30286.90272.70276.60276.25300,571
Aug 2, 2024299.00303.70292.60294.70294.32324,127
Aug 1, 2024314.60314.60301.40302.25301.86391,052
Jul 31, 2024301.30315.30301.30312.00311.60161,720
Jul 30, 2024301.70305.00299.80303.40303.01230,485
Jul 29, 2024300.00305.00298.90301.60301.21292,397
Jul 26, 2024299.00301.95296.30299.55299.17523,453
Jul 25, 2024300.60302.00295.90299.10298.72144,602
Jul 24, 2024300.90306.30297.60304.10303.71257,931
Jul 23, 2024305.40306.60299.50301.00300.6195,716
Jul 22, 2024296.05305.20296.05304.10303.71162,958
Jul 19, 2024305.10305.10295.20300.65300.26202,230
Jul 18, 2024309.90312.90306.50306.80306.41109,675
Jul 17, 2024304.30310.20302.30307.80307.41232,837
Jul 16, 2024309.50312.30304.70306.00305.61196,576
Jul 15, 2024306.90310.00305.40308.90308.50135,097
Jul 12, 2024311.50315.40307.50309.90309.50322,543
Jul 11, 2024300.40309.30300.40309.20308.80275,726
Jul 10, 2024295.90302.70295.90301.75301.36238,487
Jul 9, 2024296.80299.50295.00297.40297.02244,593
Jul 8, 2024304.20306.70300.80301.00300.61234,999
Jul 5, 2024313.20322.50305.90308.40308.00182,727
Jul 4, 2024313.00316.60310.90314.80314.40153,566
Jul 3, 2024311.10313.30306.00312.55312.15252,976
Jul 2, 2024307.85315.30307.85311.20310.80198,597
Jul 1, 2024313.00315.00309.70312.00311.60235,819
Jun 28, 2024310.10311.50307.20310.10309.7088,750
Jun 27, 2024309.00312.10307.20309.70309.3068,941
Jun 26, 2024313.30318.10306.30307.20306.81382,766
Jun 25, 2024305.20315.30305.20311.20310.80282,925
Jun 24, 2024307.10312.60304.30311.70311.30175,029
Jun 21, 2024313.90313.90304.60305.20304.81330,256
Jun 20, 2024302.30316.00302.30312.50312.10338,222
Jun 19, 2024295.40305.10295.40302.90302.51251,387
Jun 18, 2024292.70297.20291.50296.90296.52322,862
Jun 17, 2024294.50296.40285.00290.00289.63646,641
Jun 14, 2024302.60302.60295.60297.50297.12582,125
Jun 13, 2024313.60313.60302.70304.75304.36251,225
Jun 12, 2024309.90320.30308.80316.10315.70257,564
Jun 11, 2024315.40318.50312.30316.40315.99180,264
Jun 10, 2024303.10316.65303.10315.90315.50121,323
Jun 7, 2024305.30307.50301.00303.30302.91188,176
Jun 6, 2024308.00309.00305.05307.80307.41292,593
Jun 5, 2024305.90307.90301.80306.20305.81323,085
Jun 4, 2024319.80319.80307.70309.45309.05353,151
Jun 3, 2024332.45333.15319.90321.70321.29387,846
May 31, 2024326.00330.00322.20327.90327.48516,670
May 30, 2024310.70328.45310.70320.90320.49541,031
May 29, 2024312.60316.20311.40313.40313.00524,252
May 28, 2024310.60311.30307.90310.20309.80359,458
May 24, 2024305.50308.50303.80308.50308.10338,245
May 23, 2024303.70310.70298.10307.40307.01317,962