1. Share Prices

  2. Harbour Energy PLC (HBR)

204.20p+6.70 (+3.39%)06 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Harbour Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025195.20p201.40p193.10p197.50p1,213,245
Aug 4, 2025192.20p195.80p190.30p193.00p3,647,475
Aug 1, 2025199.40p200.60p192.10p192.10p1,299,181
Jul 31, 2025200.20p203.00p197.69p199.20p916,269
Jul 30, 2025203.00p206.60p197.88p199.20p1,454,049
Jul 29, 2025202.00p206.80p201.96p202.80p1,138,222
Jul 28, 2025200.20p202.80p198.20p202.60p1,732,977
Jul 25, 2025204.80p204.80p197.10p199.30p1,381,001
Jul 24, 2025199.00p204.60p196.20p200.40p1,352,200
Jul 23, 2025197.60p200.80p197.50p199.90p1,146,633
Jul 22, 2025197.70p199.30p196.80p197.30p1,379,552
Jul 21, 2025200.00p201.36p196.70p198.20p1,499,981
Jul 18, 2025199.90p202.40p197.50p198.90p855,143
Jul 17, 2025198.00p199.80p195.60p197.60p1,279,067
Jul 16, 2025198.90p202.20p197.80p198.90p1,249,931
Jul 15, 2025204.60p206.60p199.80p200.20p1,283,257
Jul 14, 2025204.00p209.80p202.80p205.20p1,561,652
Jul 11, 2025205.40p205.40p198.60p205.00p1,007,574
Jul 10, 2025203.80p205.80p199.90p203.60p1,102,503
Jul 9, 2025204.00p206.80p201.20p203.00p1,346,708
Jul 8, 2025195.00p202.80p195.00p202.20p1,370,195
Jul 7, 2025198.70p200.80p196.20p197.30p892,993
Jul 4, 2025203.00p204.49p197.80p199.90p617,068
Jul 3, 2025201.60p204.00p199.50p203.20p1,497,850
Jul 2, 2025196.20p200.49p194.80p199.50p3,402,777
Jul 1, 2025196.00p198.60p192.40p195.10p1,591,716
Jun 30, 2025201.60p202.80p195.90p195.90p2,293,564
Jun 27, 2025200.40p204.20p200.40p202.40p1,662,256
Jun 26, 2025193.00p202.00p193.00p200.60p1,228,925
Jun 25, 2025197.80p203.20p186.93p196.00p2,349,290
Jun 24, 2025187.90p198.06p180.00p197.70p7,278,013
Jun 23, 2025207.40p214.80p206.40p208.00p5,061,253
Jun 20, 2025211.00p213.00p204.20p205.80p8,245,560
Jun 19, 2025206.60p213.45p205.40p210.40p3,752,884
Jun 18, 2025210.40p211.72p205.00p206.80p1,877,458
Jun 17, 2025209.60p217.80p207.00p209.40p5,399,573
Jun 16, 2025209.40p212.60p203.80p204.20p2,309,169
Jun 13, 2025203.80p212.20p202.20p208.00p5,421,078
Jun 12, 2025198.00p202.00p196.50p198.40p2,623,216
Jun 11, 2025196.90p200.00p194.50p196.50p2,537,649
Jun 10, 2025192.50p199.80p192.50p198.30p3,049,263
Jun 9, 2025189.50p194.70p188.80p193.80p1,876,905
Jun 6, 2025189.30p189.30p185.70p189.00p1,738,935
Jun 5, 2025187.40p190.50p186.80p188.30p2,458,851
Jun 4, 2025190.00p194.70p189.20p189.80p3,014,944
Jun 3, 2025182.70p190.60p181.40p190.20p2,405,028
Jun 2, 2025177.90p185.70p176.00p182.70p1,503,938
May 30, 2025179.50p184.60p178.00p178.00p2,165,137
May 29, 2025188.10p191.60p181.10p181.50p2,066,553
May 28, 2025177.60p185.10p174.10p185.10p3,311,214
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,636.007.63
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC279.50-8.96
Coca-Cola Hbc AG3,652.00-6.88
Auction Technology Group PLC349.50-4.90