Frankfurt - Delayed Quote EUR

Harbour Energy plc (PQQ0.F)

Compare
3.1580
+0.0440
+(1.41%)
At close: January 10 at 8:07:38 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 3.1580 3.1580 3.1580 3.1580 3.1580 -
Jan 9, 2025 3.1140 3.1140 3.1140 3.1140 3.1140 -
Jan 8, 2025 3.1840 3.1840 3.1840 3.1840 3.1840 -
Jan 7, 2025 3.1700 3.1700 3.1700 3.1700 3.1700 -
Jan 6, 2025 3.1960 3.1960 3.1960 3.1960 3.1960 -
Jan 3, 2025 3.1080 3.1080 3.1080 3.1080 3.1080 -
Jan 2, 2025 3.0520 3.2240 3.0520 3.1700 3.1700 1,250
Dec 30, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Dec 27, 2024 3.1320 3.1320 3.1320 3.1320 3.1320 2,000
Dec 23, 2024 2.8920 2.8920 2.8920 2.8920 2.8920 -
Dec 20, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 500
Dec 19, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Dec 18, 2024 2.9500 3.0480 2.9500 3.0480 3.0480 1,000
Dec 17, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 1,625
Dec 16, 2024 3.0420 3.0420 3.0420 3.0420 3.0420 -
Dec 13, 2024 3.0760 3.0760 3.0760 3.0760 3.0760 -
Dec 12, 2024 3.0720 3.0720 3.0720 3.0720 3.0720 -
Dec 11, 2024 3.0300 3.0700 3.0300 3.0700 3.0700 124
Dec 10, 2024 3.0480 3.0480 3.0480 3.0480 3.0480 -
Dec 9, 2024 2.9500 2.9500 2.9500 2.9500 2.9500 -
Dec 6, 2024 3.0180 3.0180 3.0180 3.0180 3.0180 108
Dec 5, 2024 3.1080 3.1080 3.1080 3.1080 3.1080 -
Dec 4, 2024 3.1300 3.2540 3.1300 3.1720 3.1720 2,400
Dec 3, 2024 3.0800 3.0800 3.0800 3.0800 3.0800 -
Dec 2, 2024 3.0900 3.0900 3.0900 3.0900 3.0900 -
Nov 29, 2024 3.0560 3.1780 3.0560 3.1780 3.1780 500
Nov 28, 2024 3.0720 3.0720 3.0720 3.0720 3.0720 -
Nov 27, 2024 3.0640 3.0640 3.0480 3.0480 3.0480 3,000
Nov 26, 2024 3.1020 3.1020 3.1020 3.1020 3.1020 -
Nov 25, 2024 3.1360 3.1360 3.1360 3.1360 3.1360 -
Nov 22, 2024 3.1780 3.1780 3.1780 3.1780 3.1780 -
Nov 21, 2024 3.0700 3.0700 3.0700 3.0700 3.0700 -
Nov 20, 2024 3.0120 3.0120 3.0120 3.0120 3.0120 -
Nov 19, 2024 2.9560 2.9560 2.9560 2.9560 2.9560 -
Nov 18, 2024 2.9980 3.0700 2.9980 3.0700 3.0700 2,000
Nov 15, 2024 3.0000 3.0000 3.0000 3.0000 3.0000 -
Nov 14, 2024 2.9560 3.0780 2.9560 3.0780 3.0780 1,000
Nov 13, 2024 2.9520 2.9520 2.9520 2.9520 2.9520 -
Nov 12, 2024 3.0420 3.0420 3.0240 3.0240 3.0240 105
Nov 11, 2024 3.0400 3.1620 3.0400 3.1620 3.1620 2,250
Nov 8, 2024 3.0980 3.0980 3.0980 3.0980 3.0980 -
Nov 7, 2024 3.1880 3.1880 3.1880 3.1880 3.1880 -
Nov 6, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 -
Nov 5, 2024 3.2500 3.2500 3.2500 3.2500 3.2500 -
Nov 4, 2024 3.2520 3.2520 3.2520 3.2520 3.2520 -
Nov 1, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 -
Oct 31, 2024 3.2320 3.3000 3.2320 3.3000 3.3000 50
Oct 30, 2024 3.1340 3.1340 3.1340 3.1340 3.1340 -
Oct 29, 2024 3.1820 3.1820 3.1380 3.1380 3.1380 1,400
Oct 28, 2024 3.1540 3.1540 3.1540 3.1540 3.1540 -
Oct 25, 2024 3.2040 3.2040 3.2040 3.2040 3.2040 -
Oct 24, 2024 3.1780 3.1780 3.1780 3.1780 3.1780 -
Oct 23, 2024 3.1260 3.1260 3.1260 3.1260 3.1260 -
Oct 22, 2024 3.1080 3.1080 3.1080 3.1080 3.1080 -
Oct 21, 2024 3.1300 3.1300 3.1300 3.1300 3.1300 -
Oct 18, 2024 3.1520 3.1520 3.1520 3.1520 3.1520 -
Oct 17, 2024 3.1140 3.1140 3.1140 3.1140 3.1140 -
Oct 16, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Oct 15, 2024 3.2680 3.2680 3.2680 3.2680 3.2680 -
Oct 14, 2024 3.1740 3.1740 3.1740 3.1740 3.1740 -
Oct 11, 2024 3.1840 3.1840 3.1840 3.1840 3.1840 -
Oct 10, 2024 3.2060 3.2060 3.2060 3.2060 3.2060 -
Oct 9, 2024 3.2240 3.2240 3.2240 3.2240 3.2240 -
Oct 8, 2024 3.3320 3.3320 3.3320 3.3320 3.3320 -
Oct 7, 2024 3.3440 3.3440 3.3400 3.3400 3.3400 2
Oct 4, 2024 3.2240 3.2240 3.2240 3.2240 3.2240 -
Oct 3, 2024 3.2920 3.2920 3.2920 3.2920 3.2920 -
Oct 2, 2024 3.2160 3.2160 3.2160 3.2160 3.2160 -
Oct 1, 2024 3.1580 3.1580 3.1580 3.1580 3.1580 -
Sep 30, 2024 3.1660 3.1660 3.1660 3.1660 3.1660 -
Sep 27, 2024 3.0980 3.2460 3.0980 3.2460 3.2460 300
Sep 26, 2024 3.1100 3.2300 3.1100 3.2300 3.2300 22
Sep 25, 2024 3.1960 3.1960 3.1960 3.1960 3.1960 -
Sep 24, 2024 3.1460 3.1460 3.1460 3.1460 3.1460 -
Sep 23, 2024 3.0660 3.0660 3.0660 3.0660 3.0660 -
Sep 20, 2024 3.1540 3.1540 3.1540 3.1540 3.1540 -
Sep 19, 2024 3.0400 3.0400 3.0400 3.0400 3.0400 -
Sep 18, 2024 3.1080 3.1080 3.1080 3.1080 3.1080 -
Sep 17, 2024 3.0400 3.2200 3.0400 3.2200 3.2200 812
Sep 16, 2024 3.0120 3.0120 3.0120 3.0120 3.0120 -
Sep 13, 2024 3.0160 3.1400 3.0160 3.0900 3.0900 1,368
Sep 12, 2024 2.9960 3.1340 2.9960 3.1100 3.1100 1,118
Sep 11, 2024 3.0300 3.0300 3.0300 3.0300 3.0300 -
Sep 10, 2024 3.1720 3.1720 3.1720 3.1720 3.1720 -
Sep 9, 2024 3.2040 3.2500 3.2040 3.2500 3.2500 3,500
Sep 6, 2024 3.2860 3.2860 3.2860 3.2860 3.2860 -
Sep 5, 2024 3.3220 3.4900 3.3220 3.4900 3.4900 1,000
Sep 4, 2024 3.3520 3.3520 3.3520 3.3520 3.3520 -
Sep 3, 2024 3.4520 3.5240 3.4520 3.5240 3.5240 5,000
Sep 2, 2024 3.5460 3.5460 3.5460 3.5460 3.5460 -
Aug 30, 2024 3.5280 3.5280 3.5280 3.5280 3.5280 -
Aug 29, 2024 3.5180 3.5180 3.5180 3.5180 3.5180 -
Aug 28, 2024 3.5580 3.5580 3.5580 3.5580 3.5580 -
Aug 27, 2024 3.4800 3.6780 3.4800 3.6500 3.6500 9,153
Aug 26, 2024 3.3000 3.5300 3.3000 3.5300 3.5300 2,280
Aug 23, 2024 3.2600 3.2600 3.2600 3.2600 3.2600 -
Aug 22, 2024 3.3000 3.3300 3.3000 3.3300 3.3300 100
Aug 21, 2024 3.2280 3.2280 3.2280 3.2280 3.2280 -
Aug 20, 2024 3.2560 3.2560 3.2560 3.2560 3.2560 -
Aug 19, 2024 3.3440 3.3440 3.3440 3.3440 3.3440 -
Aug 16, 2024 3.3340 3.3340 3.3340 3.3340 3.3340 -
Aug 15, 2024 0.1300 Dividend
Aug 15, 2024 3.2240 3.2240 3.2240 3.2240 3.2240 -
Aug 14, 2024 3.3760 3.4540 3.3760 3.4540 3.3240 340
Aug 13, 2024 3.4060 3.4060 3.4060 3.4060 3.2778 -
Aug 12, 2024 3.3260 3.3260 3.3260 3.3260 3.2008 -
Aug 9, 2024 3.4180 3.4180 3.4180 3.4180 3.2894 -
Aug 8, 2024 3.2840 3.2840 3.2840 3.2840 3.1604 -
Aug 7, 2024 3.2440 3.2440 3.2440 3.2440 3.1219 -
Aug 6, 2024 3.3340 3.3340 3.3340 3.3340 3.2085 300
Aug 5, 2024 3.2940 3.2940 3.1920 3.2100 3.0892 4,500
Aug 2, 2024 3.5660 3.5660 3.4340 3.4340 3.3048 2,056
Aug 1, 2024 3.7020 3.7020 3.7020 3.7020 3.5627 -
Jul 31, 2024 3.5860 3.5860 3.5860 3.5860 3.4510 -
Jul 30, 2024 3.5780 3.5780 3.5780 3.5780 3.4433 -
Jul 29, 2024 3.5280 3.5280 3.5280 3.5280 3.3952 -
Jul 26, 2024 3.5120 3.5120 3.5120 3.5120 3.3798 -
Jul 25, 2024 3.6040 3.6040 3.6040 3.6040 3.4684 -
Jul 24, 2024 3.5540 3.5540 3.5540 3.5540 3.4202 -
Jul 23, 2024 3.6140 3.6140 3.6140 3.6140 3.4780 -
Jul 22, 2024 3.5640 3.5640 3.5640 3.5640 3.4299 -
Jul 19, 2024 3.6220 3.6220 3.6220 3.6220 3.4857 -
Jul 18, 2024 3.6220 3.6220 3.6220 3.6220 3.4857 -
Jul 17, 2024 3.5980 3.7760 3.5980 3.7760 3.6339 159
Jul 16, 2024 3.6620 3.6620 3.6620 3.6620 3.5242 -
Jul 15, 2024 3.6440 3.6440 3.6440 3.6440 3.5068 -
Jul 12, 2024 3.6560 3.7900 3.6560 3.7900 3.6474 600
Jul 11, 2024 3.5700 3.5700 3.5700 3.5700 3.4356 -
Jul 10, 2024 3.5020 3.5020 3.5020 3.5020 3.3702 -
Jul 9, 2024 3.5180 3.5180 3.5180 3.5180 3.3856 -
Jul 8, 2024 3.6260 3.7060 3.6260 3.7060 3.5665 200
Jul 5, 2024 3.6980 3.6980 3.6980 3.6980 3.5588 -
Jul 4, 2024 3.8340 3.8340 3.8340 3.8340 3.6897 150
Jul 3, 2024 3.6420 3.6420 3.6420 3.6420 3.5049 -
Jul 2, 2024 3.6400 3.7700 3.6400 3.7700 3.6281 300
Jul 1, 2024 3.7020 3.8180 3.7020 3.7780 3.6358 400
Jun 28, 2024 3.6480 3.6480 3.6480 3.6480 3.5107 -
Jun 27, 2024 3.5580 3.5580 3.5580 3.5580 3.4241 -
Jun 26, 2024 3.6560 3.6560 3.6560 3.6560 3.5184 -
Jun 25, 2024 3.6760 3.6760 3.6760 3.6760 3.5376 -
Jun 24, 2024 3.6120 3.6760 3.6120 3.6760 3.5376 400
Jun 21, 2024 3.7000 3.7000 3.7000 3.7000 3.5607 -
Jun 20, 2024 3.5440 3.7800 3.5440 3.7800 3.6377 100
Jun 19, 2024 3.4920 3.4920 3.4920 3.4920 3.3606 -
Jun 18, 2024 3.4420 3.4420 3.4420 3.4420 3.3125 -
Jun 17, 2024 3.5080 3.5080 3.5080 3.5080 3.3760 -
Jun 14, 2024 3.5940 3.5940 3.5940 3.5940 3.4587 100
Jun 13, 2024 3.7140 3.7140 3.7140 3.7140 3.5742 -
Jun 12, 2024 3.7080 3.7080 3.7080 3.7080 3.5684 -
Jun 11, 2024 3.6080 3.6080 3.6080 3.6080 3.4722 -
Jun 10, 2024 3.5680 3.7500 3.5680 3.7400 3.5992 3,000
Jun 7, 2024 3.5860 3.5860 3.5860 3.5860 3.4510 -
Jun 6, 2024 3.5760 3.5880 3.5760 3.5880 3.4530 1,000
Jun 5, 2024 3.5980 3.5980 3.5620 3.5740 3.4395 602
Jun 4, 2024 3.7380 3.7380 3.5940 3.6000 3.4645 4,301
Jun 3, 2024 3.8540 3.8540 3.8320 3.8320 3.6878 1,600
May 31, 2024 3.7620 3.7620 3.7620 3.7620 3.6204 -
May 30, 2024 3.6820 3.8600 3.6820 3.8600 3.7147 100
May 29, 2024 3.7960 3.7960 3.6800 3.6800 3.5415 101
May 28, 2024 3.6140 3.6220 3.6140 3.6220 3.4857 50
May 27, 2024 3.6120 3.6120 3.6120 3.6120 3.4761 -
May 24, 2024 3.6100 3.6100 3.6100 3.6100 3.4741 -
May 23, 2024 3.5660 3.7200 3.5660 3.7200 3.5800 18
May 22, 2024 3.7500 3.8380 3.7500 3.8380 3.6935 600
May 21, 2024 3.7240 3.7240 3.7240 3.7240 3.5838 -
May 20, 2024 3.6160 3.6160 3.6160 3.6160 3.4799 -
May 17, 2024 3.5700 3.5700 3.5700 3.5700 3.4356 -
May 16, 2024 3.5120 3.5120 3.5120 3.5120 3.3798 -
May 15, 2024 3.5520 3.5520 3.5520 3.5520 3.4183 -
May 14, 2024 3.5280 3.5280 3.5280 3.5280 3.3952 -
May 13, 2024 3.4700 3.4700 3.4700 3.4700 3.3394 -
May 10, 2024 3.4800 3.6020 3.4800 3.6020 3.4664 1,000
May 9, 2024 3.2340 3.2340 3.2340 3.2340 3.1123 -
May 8, 2024 3.2680 3.2680 3.2680 3.2680 3.1450 -
May 7, 2024 3.2680 3.2680 3.2680 3.2680 3.1450 -
May 6, 2024 3.2680 3.4080 3.2680 3.4080 3.2797 100
May 3, 2024 3.3080 3.4200 3.3080 3.4200 3.2913 25
May 2, 2024 3.3480 3.3480 3.3480 3.3480 3.2220 -
Apr 30, 2024 3.4620 3.4620 3.4620 3.4620 3.3317 -
Apr 29, 2024 3.4120 3.4120 3.4120 3.4120 3.2836 -
Apr 26, 2024 3.3320 3.3320 3.3320 3.3320 3.2066 -
Apr 25, 2024 3.2920 3.2920 3.2920 3.2920 3.1681 -
Apr 24, 2024 3.2780 3.2780 3.2780 3.2780 3.1546 -
Apr 23, 2024 3.3220 3.3220 3.3220 3.3220 3.1970 -
Apr 22, 2024 3.2400 3.2400 3.2400 3.2400 3.1181 -
Apr 19, 2024 3.2900 3.2900 3.2900 3.2900 3.1662 -
Apr 18, 2024 3.3620 3.3620 3.3620 3.3620 3.2355 -
Apr 17, 2024 3.4700 3.4700 3.4700 3.4700 3.3394 -
Apr 16, 2024 3.4100 3.6100 3.4100 3.6100 3.4741 2,000
Apr 15, 2024 3.4440 3.4440 3.4440 3.4440 3.3144 -
Apr 12, 2024 3.3140 3.3140 3.3140 3.3140 3.1893 -
Apr 11, 2024 0.1300 Dividend
Apr 11, 2024 3.3700 3.3700 3.3700 3.3700 3.2432 -
Apr 10, 2024 3.3680 3.4780 3.3680 3.4780 3.2220 300
Apr 9, 2024 3.3600 3.3600 3.3600 3.3600 3.1127 -
Apr 8, 2024 3.3860 3.3860 3.3860 3.3860 3.1368 -
Apr 5, 2024 3.4940 3.4940 3.3340 3.3340 3.0886 1,550
Apr 4, 2024 3.2960 3.4000 3.2960 3.4000 3.1497 1,500
Apr 3, 2024 3.2200 3.3220 3.2200 3.3000 3.0571 1,606
Apr 2, 2024 3.2080 3.2080 3.2080 3.2080 2.9719 -
Mar 28, 2024 3.1890 3.1890 3.1890 3.1890 2.9543 -
Mar 27, 2024 3.1880 3.1880 3.1880 3.1880 2.9533 -
Mar 26, 2024 3.2180 3.2180 3.2180 3.2180 2.9811 -
Mar 25, 2024 3.1430 3.2730 3.1430 3.2730 3.0321 100
Mar 22, 2024 3.1650 3.1650 3.1650 3.1650 2.9320 -
Mar 21, 2024 3.1550 3.1550 3.1550 3.1550 2.9228 -
Mar 20, 2024 3.1990 3.1990 3.1600 3.1600 2.9274 -
Mar 19, 2024 3.1920 3.1920 3.1920 3.1920 2.9570 -
Mar 18, 2024 3.1880 3.1880 3.1880 3.1880 2.9533 -
Mar 15, 2024 3.1620 3.3550 3.1620 3.3550 3.1080 2,500
Mar 14, 2024 3.1260 3.1260 3.1260 3.1260 2.8959 -
Mar 13, 2024 2.9670 2.9670 2.9670 2.9670 2.7486 -
Mar 12, 2024 2.9530 2.9530 2.9530 2.9530 2.7356 -
Mar 11, 2024 3.0390 3.0390 3.0390 3.0390 2.8153 -
Mar 8, 2024 3.1420 3.1420 3.1420 3.1420 2.9107 -
Mar 7, 2024 3.1780 3.1780 3.1000 3.1000 2.8718 750
Mar 6, 2024 3.1890 3.1890 3.1890 3.1890 2.9543 -
Mar 5, 2024 3.0860 3.0860 3.0860 3.0860 2.8588 -
Mar 4, 2024 3.0710 3.0710 3.0710 3.0710 2.8449 -
Mar 1, 2024 2.9340 2.9340 2.9340 2.9340 2.7180 -
Feb 29, 2024 2.8910 2.8910 2.8910 2.8910 2.6782 -
Feb 28, 2024 2.9280 2.9280 2.9280 2.9280 2.7125 -
Feb 27, 2024 2.9190 3.0410 2.9190 3.0410 2.8172 1,000
Feb 26, 2024 2.9040 2.9040 2.9040 2.9040 2.6902 -
Feb 23, 2024 2.9690 2.9690 2.9500 2.9500 2.7329 4,200
Feb 22, 2024 3.0350 3.0350 3.0350 3.0350 2.8116 -
Feb 21, 2024 3.0270 3.0270 3.0270 3.0270 2.8042 -
Feb 20, 2024 3.0870 3.1770 3.0870 3.1770 2.9431 2,250
Feb 19, 2024 3.0950 3.2140 3.0950 3.1700 2.9367 5,300
Feb 16, 2024 3.0300 3.0900 3.0300 3.0900 2.8625 62
Feb 15, 2024 3.0790 3.0790 3.0790 3.0790 2.8524 -
Feb 14, 2024 3.0400 3.0400 3.0400 3.0400 2.8162 -
Feb 13, 2024 3.0510 3.1970 3.0510 3.1970 2.9617 1,700
Feb 12, 2024 2.9910 3.1300 2.9910 3.1300 2.8996 659
Feb 9, 2024 2.9710 3.1310 2.9710 3.1290 2.8987 1,600
Feb 8, 2024 3.0380 3.1570 3.0380 3.1570 2.9246 1,200
Feb 7, 2024 3.0760 3.0760 3.0760 3.0760 2.8496 -
Feb 6, 2024 2.9960 2.9960 2.9960 2.9960 2.7755 -
Feb 5, 2024 3.1460 3.1460 3.1460 3.1460 2.9144 -
Feb 2, 2024 3.1720 3.1720 3.1510 3.1510 2.9191 1,000
Feb 1, 2024 3.2530 3.2530 3.2500 3.2500 3.0108 570
Jan 31, 2024 3.2960 3.2960 3.2960 3.2960 3.0534 -
Jan 30, 2024 3.4820 3.4820 3.4820 3.4820 3.2257 -
Jan 29, 2024 3.5000 3.5000 3.5000 3.5000 3.2424 -
Jan 26, 2024 3.4700 3.4700 3.4700 3.4700 3.2146 -
Jan 25, 2024 3.4330 3.4330 3.4330 3.4330 3.1803 -
Jan 24, 2024 3.4120 3.4120 3.4120 3.4120 3.1608 -
Jan 23, 2024 3.3360 3.4500 3.3360 3.4500 3.1961 100
Jan 22, 2024 3.3340 3.3640 3.3340 3.3600 3.1127 1,000
Jan 19, 2024 3.3550 3.3550 3.3300 3.3300 3.0849 300
Jan 18, 2024 3.6700 3.6700 3.6700 3.6700 3.3999 -
Jan 17, 2024 3.6390 3.6390 3.6390 3.6390 3.3711 -
Jan 16, 2024 3.4280 3.4280 3.4280 3.4280 3.1757 -
Jan 15, 2024 3.4970 3.4970 3.4970 3.4970 3.2396 -
Jan 12, 2024 3.5020 3.5020 3.4970 3.4970 3.2396 -
Jan 11, 2024 3.4820 3.4820 3.4820 3.4820 3.2257 -
Jan 10, 2024 3.5130 3.5130 3.5130 3.5130 3.2544 -