ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

HBR Harbour Energy Plc

283.60
-4.60 (-1.60%)
Last Updated: 10:48:53
Delayed by 15 minutes

HBR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 22 2024 288.20 7.80 2.78% 280.30 289.90 279.00 5,409,551
Apr 19 2024 280.40 -2.90 -1.02% 284.30 284.50 275.30 914,285
Apr 18 2024 283.30 -6.20 -2.14% 286.90 289.60 279.10 1,732,728
Apr 17 2024 289.50 -8.40 -2.82% 295.20 299.00 289.50 8,514,719
Apr 16 2024 297.90 5.30 1.81% 286.90 297.90 286.90 9,260,904
Apr 15 2024 292.60 -3.30 -1.12% 293.40 293.40 287.50 8,118,094
Apr 12 2024 295.90 11.40 4.01% 289.40 297.20 285.90 2,109,015
Apr 11 2024 284.50 -5.60 -1.93% 287.70 288.90 281.50 1,726,299
Apr 10 2024 290.10 0.30 0.10% 293.60 295.40 287.00 1,300,747
Apr 09 2024 289.80 0.00 0.00% 289.00 296.80 289.00 1,242,128
Apr 08 2024 289.80 -2.20 -0.75% 292.00 294.70 288.60 1,309,638
Apr 05 2024 292.00 1.30 0.45% 290.00 293.10 286.50 1,403,878
Apr 04 2024 290.70 6.70 2.36% 284.30 290.70 280.40 1,641,081
Apr 03 2024 284.00 9.00 3.27% 273.20 284.00 273.20 2,604,317
Apr 02 2024 275.00 -0.80 -0.29% 279.40 283.40 272.20 1,648,626
Mar 28 2024 275.80 1.20 0.44% 275.90 277.20 270.30 810,262
Mar 27 2024 274.60 -0.40 -0.15% 277.00 279.30 269.00 928,413
Mar 26 2024 275.00 -0.10 -0.04% 280.00 280.00 274.20 1,552,114
Mar 25 2024 275.10 4.10 1.51% 268.90 275.50 268.90 1,041,384
Mar 22 2024 271.00 -1.80 -0.66% 273.70 276.50 270.90 920,351
Mar 21 2024 272.80 1.70 0.63% 276.70 276.70 271.30 1,189,594
Mar 20 2024 271.10 -3.70 -1.35% 276.70 276.70 268.40 1,361,420
Mar 19 2024 274.80 0.50 0.18% 275.40 275.40 270.70 2,393,412
Mar 18 2024 274.30 0.30 0.11% 275.10 278.00 274.20 2,061,825
Mar 15 2024 274.00 2.60 0.96% 277.00 277.10 272.30 11,566,661
Mar 14 2024 271.40 2.80 1.04% 270.00 273.90 267.80 1,838,968
Mar 13 2024 268.60 13.90 5.46% 261.20 268.60 257.90 2,694,123
Mar 12 2024 254.70 1.40 0.55% 253.70 260.30 252.70 1,508,611
Mar 11 2024 253.30 -6.70 -2.58% 257.20 258.50 247.90 2,117,731
Mar 08 2024 260.00 -9.90 -3.67% 264.80 270.40 253.20 5,766,755
Mar 07 2024 269.90 -3.40 -1.24% 264.80 276.20 255.00 3,059,130
Mar 06 2024 273.30 0.50 0.18% 278.00 278.00 272.60 6,687,215
Mar 05 2024 272.80 7.40 2.79% 263.30 275.50 261.60 5,986,852
Mar 04 2024 265.40 1.10 0.42% 268.80 269.70 263.00 3,385,030
Mar 01 2024 264.30 11.90 4.71% 253.20 264.80 252.50 3,699,892
Feb 29 2024 252.40 3.90 1.57% 250.00 252.60 247.80 4,726,549
Feb 28 2024 248.50 -3.20 -1.27% 250.30 253.00 246.60 5,441,905
Feb 27 2024 251.70 0.70 0.28% 252.50 253.90 249.40 7,034,009
Feb 26 2024 251.00 1.60 0.64% 248.10 251.00 243.30 8,049,450
Feb 23 2024 249.40 -8.90 -3.45% 257.40 261.90 246.60 3,100,284
Feb 22 2024 258.30 0.20 0.08% 260.50 263.60 258.00 2,000,647
Feb 21 2024 258.10 -2.50 -0.96% 266.00 266.00 254.40 8,315,075
Feb 20 2024 260.60 -4.90 -1.85% 262.00 267.40 259.00 2,890,652
Feb 19 2024 265.50 -0.30 -0.11% 262.10 268.40 262.10 1,953,899
Feb 16 2024 265.80 5.30 2.03% 267.20 267.20 263.00 1,953,436
Feb 15 2024 260.50 -3.70 -1.40% 260.60 264.60 256.80 3,237,613
Feb 14 2024 264.20 5.70 2.21% 256.00 264.20 256.00 2,289,013
Feb 13 2024 258.50 -3.20 -1.22% 262.90 266.10 257.30 1,349,505
Feb 12 2024 261.70 4.80 1.87% 261.00 263.90 256.80 3,270,780
Feb 09 2024 256.90 2.00 0.78% 255.00 260.80 255.00 2,444,186
Feb 08 2024 254.90 -5.80 -2.22% 258.60 265.50 254.90 2,719,925
Feb 07 2024 260.70 -3.30 -1.25% 261.20 263.60 258.50 1,773,397
Feb 06 2024 264.00 6.10 2.37% 260.80 264.80 257.60 5,709,195
Feb 05 2024 257.90 -12.30 -4.55% 270.20 270.20 257.90 3,416,991
Feb 02 2024 270.20 -1.80 -0.66% 271.00 272.70 266.50 1,869,581
Feb 01 2024 272.00 -6.80 -2.44% 277.60 278.10 270.00 3,513,162
Jan 31 2024 278.80 -16.00 -5.43% 280.50 286.60 276.50 5,466,405
Jan 30 2024 294.80 -3.40 -1.14% 298.30 298.50 292.10 1,525,912
Jan 29 2024 298.20 0.10 0.03% 299.50 303.70 296.80 10,281,123
Jan 26 2024 298.10 0.60 0.20% 300.00 300.20 297.20 2,175,762
Jan 25 2024 297.50 2.30 0.78% 295.30 300.70 293.50 1,804,638
Jan 24 2024 295.20 1.90 0.65% 294.30 298.40 292.90 1,231,272

Your Recent History

Delayed Upgrade Clock