Harbour Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	451.10	457.40	446.91	450.10	331.82	3,913,221
2022-10-06	454.60	454.60	447.70	453.40	334.25	2,111,848
2022-10-05	447.60	461.70	443.50	451.00	332.48	4,274,489
2022-10-04	453.80	454.45	443.87	450.90	332.41	8,556,329
2022-10-03	452.10	453.77	445.00	449.10	331.08	2,030,428
2022-09-30	440.00	450.90	438.50	447.90	330.20	2,299,545
2022-09-29	443.00	451.00	426.50	438.90	323.56	5,161,379
2022-09-28	447.40	451.70	433.06	447.50	329.90	3,251,842
2022-09-27	450.00	456.10	443.03	454.30	334.92	2,665,867
2022-09-26	447.50	455.50	438.72	447.50	329.90	3,338,676
2022-09-23	479.30	480.35	439.90	452.60	333.66	5,605,006
2022-09-22	476.40	489.40	472.63	482.10	355.41	3,879,458
2022-09-21	472.50	491.10	472.20	482.00	355.34	20,079,039
2022-09-20	472.60	484.80	464.93	470.90	347.16	5,428,226
2022-09-16	484.10	491.30	472.50	480.00	353.86	40,967,910
2022-09-15	497.10	500.08	486.90	487.60	359.47	5,413,735
2022-09-14	490.20	499.44	483.70	497.20	366.54	18,924,689
2022-09-13	486.90	492.90	479.90	491.00	361.97	5,454,397
2022-09-12	481.70	487.90	477.01	480.10	353.94	6,603,930
2022-09-09	464.50	482.62	464.40	480.40	354.16	6,727,205
2022-09-08	456.00	466.43	444.39	463.50	341.70	5,879,641
2022-09-07	462.90	475.80	457.60	459.80	331.97	5,568,357
2022-09-06	486.10	491.00	464.40	468.10	337.96	5,953,850
2022-09-05	473.90	490.30	473.90	485.30	350.38	4,351,803
2022-09-02	468.50	490.00	467.89	473.00	341.50	5,343,201
2022-09-01	478.70	484.45	468.20	469.20	338.76	6,223,269
2022-08-31	470.00	480.50	466.40	477.00	344.39	8,764,989
2022-08-30	491.90	500.26	468.30	470.80	339.91	11,472,350
2022-08-26	474.00	498.50	474.00	492.10	355.29	10,553,630
2022-08-25	460.00	491.10	448.70	473.60	341.93	15,487,770
2022-08-24	424.40	432.70	420.32	430.50	310.81	8,981,546
2022-08-23	405.90	426.60	404.83	423.80	305.98	12,066,820
2022-08-22	392.10	407.80	392.10	406.00	293.13	6,569,394
2022-08-19	400.00	400.80	393.59	397.40	286.92	4,742,470
2022-08-18	384.90	399.70	384.90	396.30	286.12	4,407,941
2022-08-17	383.60	390.00	379.60	384.90	277.89	2,788,987
2022-08-16	375.70	389.30	375.70	383.30	276.74	4,143,876
2022-08-15	381.00	386.00	372.00	376.20	271.61	3,586,808
2022-08-12	380.50	387.90	378.69	382.40	276.09	4,229,916
2022-08-11	371.30	385.50	367.10	380.80	274.93	6,373,178
2022-08-10	359.00	364.90	356.00	360.00	259.91	3,123,103
2022-08-09	368.70	368.70	358.00	364.20	262.95	2,253,894
2022-08-08	355.90	364.65	355.90	359.70	259.70	2,674,829
2022-08-05	355.10	364.60	347.90	361.90	261.29	3,684,791
2022-08-04	347.30	360.50	346.30	355.00	256.30	8,648,993
2022-08-03	365.00	365.00	349.50	349.50	252.33	10,690,230
2022-08-02	360.00	364.40	349.30	357.40	258.04	4,230,896
2022-08-01	366.20	372.10	358.11	359.20	259.34	4,632,938
2022-07-29	360.00	367.50	356.40	366.20	264.39	4,997,059
2022-07-28	355.40	360.40	350.10	355.00	256.30	14,127,210
2022-07-27	344.50	354.60	344.50	351.40	253.71	7,360,635
2022-07-26	345.70	355.20	342.80	343.80	248.22	10,126,610
2022-07-25	333.60	344.40	325.56	343.10	247.71	19,412,779
2022-07-22	340.30	341.50	329.40	331.80	239.55	4,720,735
2022-07-21	356.90	356.90	329.50	330.40	238.54	5,942,154
2022-07-20	353.60	355.30	345.93	350.20	252.84	26,582,711
2022-07-19	340.50	359.10	337.90	349.70	252.48	3,625,232
2022-07-18	328.70	343.60	328.70	338.30	244.25	4,071,000
2022-07-15	315.10	330.30	315.10	326.90	236.02	4,359,378
2022-07-14	327.60	330.19	309.80	315.20	227.57	5,868,296

← NewerPage 18 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0594 GBP
2026-04-09	0.0598 GBP
2025-08-14	0.0973 GBP
2025-04-10	0.1100 GBP
2024-08-15	0.1008 GBP
2024-04-11	0.1044 GBP
2023-09-07	0.0962 GBP
2023-04-13	0.0966 GBP
2022-09-08	0.0950 GBP
2022-04-07	0.0845 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.