HBR

Harbour Energy Plc
309.40
-1.60 (-0.51%)

HBR Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 02 2023 309.40 -1.60 -0.51% 315.00 317.10 307.80 2,173,460
Feb 01 2023 311.00 -2.40 -0.77% 312.60 319.30 309.70 2,466,437
Jan 31 2023 313.40 -0.60 -0.19% 314.00 314.00 306.30 2,809,350
Jan 30 2023 314.00 -2.90 -0.92% 316.40 316.70 310.10 16,898,900
Jan 27 2023 316.90 8.90 2.89% 311.70 319.50 310.50 5,176,376
Jan 26 2023 308.00 -1.20 -0.39% 311.30 315.30 306.00 15,625,358
Jan 25 2023 309.20 -5.30 -1.69% 314.90 318.80 305.70 3,073,781
Jan 24 2023 314.50 -11.70 -3.59% 324.30 325.40 311.90 3,019,640
Jan 23 2023 326.20 14.40 4.62% 311.50 326.20 311.00 3,704,634
Jan 20 2023 311.80 -0.80 -0.26% 307.10 315.00 307.00 3,049,602
Jan 19 2023 312.60 -10.20 -3.16% 321.60 322.10 307.10 5,257,535
Jan 18 2023 322.80 -1.00 -0.31% 324.90 330.30 321.90 2,845,338
Jan 17 2023 323.80 0.80 0.25% 320.00 329.10 319.80 4,024,992
Jan 16 2023 323.00 -1.20 -0.37% 325.20 335.50 322.00 2,552,319
Jan 13 2023 324.20 5.10 1.6% 319.20 327.40 318.70 2,068,522
Jan 12 2023 319.10 8.30 2.67% 312.20 319.50 310.90 2,452,520
Jan 11 2023 310.80 1.50 0.48% 309.00 313.80 308.00 3,238,025
Jan 10 2023 309.30 2.00 0.65% 306.30 316.80 305.60 7,065,403
Jan 09 2023 307.30 8.60 2.88% 301.30 311.70 301.20 2,814,646
Jan 06 2023 298.70 4.80 1.63% 294.50 302.00 289.10 2,844,389
Jan 05 2023 293.90 10.50 3.71% 283.40 299.90 283.40 4,980,237
Jan 04 2023 283.40 -9.60 -3.28% 290.00 291.20 272.80 7,547,706
Jan 03 2023 293.00 -11.40 -3.75% 307.20 316.20 293.00 5,855,067
Jan 02 2023 304.40 0.00 +0.00% 311.90 311.90 302.30 0.00
Dec 30 2022 304.40 -2.90 -0.94% 311.90 311.90 302.30 1,322,851
Dec 29 2022 307.30 -2.70 -0.87% 309.00 310.00 301.50 1,498,923
Dec 28 2022 310.00 2.30 0.75% 308.70 315.10 306.60 2,131,633
Dec 27 2022 307.70 0.00 +0.00% 307.90 310.20 301.00 0.00
Dec 26 2022 307.70 0.00 +0.00% 307.90 310.20 301.00 0.00
Dec 23 2022 307.70 -3.00 -0.97% 307.90 310.20 301.00 1,240,978
Dec 22 2022 310.70 -6.60 -2.08% 318.00 320.00 309.20 3,729,623
Dec 21 2022 317.30 10.20 3.32% 304.00 320.00 304.00 2,488,460
Dec 20 2022 307.10 -0.10 -0.03% 305.00 310.30 293.20 4,906,870
Dec 19 2022 307.20 1.10 0.36% 308.00 315.90 307.20 1,417,092
Dec 16 2022 306.10 -6.50 -2.08% 311.40 315.00 302.50 24,993,654
Dec 15 2022 312.60 -1.10 -0.35% 310.80 316.70 308.70 2,717,844
Dec 14 2022 313.70 2.50 0.8% 314.00 320.70 309.10 5,102,249
Dec 13 2022 311.20 4.80 1.57% 309.90 313.40 304.30 3,344,946
Dec 12 2022 306.40 4.30 1.42% 303.00 307.30 295.10 3,141,172
Dec 09 2022 302.10 -0.20 -0.07% 304.10 304.10 295.40 3,894,742
Dec 08 2022 302.30 2.00 0.67% 303.80 306.80 298.50 3,190,557
Dec 07 2022 300.30 -9.00 -2.91% 305.00 306.50 298.30 5,704,080
Dec 06 2022 309.30 -0.10 -0.03% 307.90 310.90 300.90 4,497,244
Dec 05 2022 309.40 -3.20 -1.02% 312.80 318.00 309.40 2,724,478
Dec 02 2022 312.60 -5.80 -1.82% 315.50 316.60 309.20 3,445,807
Dec 01 2022 318.40 -0.10 -0.03% 323.00 324.40 317.10 3,544,408
Nov 30 2022 318.50 5.10 1.63% 319.00 322.90 312.00 5,395,410
Nov 29 2022 313.40 2.40 0.77% 317.00 320.70 312.80 9,092,547
Nov 28 2022 311.00 1.10 0.35% 304.70 312.20 302.00 7,197,240
Nov 25 2022 309.90 -4.00 -1.27% 313.90 314.90 308.00 3,666,199
Nov 24 2022 313.90 1.60 0.51% 313.50 316.20 306.60 2,741,078
Nov 23 2022 312.30 -8.30 -2.59% 323.10 325.90 312.30 4,530,588
Nov 22 2022 320.60 21.10 7.05% 311.60 322.90 311.50 4,425,441
Nov 21 2022 299.50 -27.90 -8.52% 322.60 325.00 298.90 6,367,813
Nov 18 2022 327.40 13.40 4.27% 316.30 327.70 305.40 11,603,259
Nov 17 2022 314.00 -19.70 -5.9% 333.10 341.70 313.60 10,743,428
Nov 16 2022 333.70 -12.00 -3.47% 338.20 347.10 332.80 5,661,318
Nov 15 2022 345.70 3.10 0.9% 344.60 354.00 338.50 5,546,303
Nov 14 2022 342.60 -36.50 -9.63% 377.40 377.40 336.80 7,165,532
Nov 11 2022 379.10 11.00 2.99% 369.50 388.40 366.00 5,099,009
Nov 10 2022 368.10 -8.00 -2.13% 374.90 377.70 364.70 3,196,661
Nov 09 2022 376.10 -12.90 -3.32% 388.20 389.00 374.00 3,110,225
Nov 08 2022 389.00 -18.20 -4.47% 406.10 406.20 389.00 4,917,873
Nov 07 2022 407.20 -1.40 -0.34% 409.70 419.30 405.50 2,265,269