Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	321.00	332.40	315.35	328.00	236.81	13,982,890
2022-07-12	325.20	333.50	321.70	324.20	234.07	4,876,407
2022-07-11	325.70	338.20	318.40	326.60	235.80	4,562,571
2022-07-08	313.10	332.79	313.10	325.70	235.15	4,284,771
2022-07-07	307.00	319.60	298.90	319.00	230.31	5,020,683
2022-07-06	319.60	322.30	298.50	298.50	215.51	5,769,605
2022-07-05	347.70	348.84	313.50	316.20	228.29	6,642,671
2022-07-04	340.00	350.10	335.71	349.90	252.62	4,121,125
2022-07-01	365.00	365.00	331.00	332.60	240.13	5,657,086
2022-06-30	365.00	368.30	357.10	363.80	262.66	2,937,889
2022-06-29	371.20	382.40	367.10	368.00	265.69	4,517,742
2022-06-28	365.80	376.70	363.00	375.00	270.74	5,419,837
2022-06-27	364.90	366.70	358.00	363.10	262.15	2,501,797
2022-06-24	349.80	358.60	340.70	355.10	256.38	2,826,697
2022-06-23	346.40	351.95	341.60	344.50	248.72	4,031,834
2022-06-22	351.40	353.21	342.80	347.00	250.53	9,063,600
2022-06-21	357.50	368.32	352.40	357.10	257.82	5,632,380
2022-06-20	347.00	359.05	343.07	356.30	257.24	10,388,600
2022-06-17	368.20	368.20	342.10	347.00	250.53	26,841,600
2022-06-16	378.10	388.62	363.70	363.70	262.59	5,809,123
2022-06-15	363.40	371.50	357.60	367.70	265.47	25,992,439
2022-06-14	360.20	370.80	352.80	363.40	262.37	3,355,047
2022-06-13	363.00	368.00	348.60	355.20	256.45	3,078,216
2022-06-10	373.00	375.70	364.51	368.40	265.98	5,771,728
2022-06-09	389.70	392.72	377.90	378.10	272.98	4,835,667
2022-06-08	387.40	387.40	378.00	386.90	279.34	2,321,228
2022-06-07	384.30	389.10	372.70	380.60	274.79	4,071,538
2022-06-06	380.30	392.10	378.60	384.30	277.46	4,045,455
2022-06-01	383.00	386.80	364.10	378.70	273.42	5,106,317
2022-05-31	380.50	388.70	373.80	384.20	277.39	13,499,990
2022-05-30	389.50	394.07	370.90	378.90	273.56	7,324,269
2022-05-27	425.50	426.40	374.99	382.10	275.87	7,185,940
2022-05-26	436.70	439.00	422.30	428.20	309.15	13,531,000
2022-05-25	432.90	432.90	421.68	428.20	309.15	2,668,212
2022-05-24	445.70	445.70	424.50	426.40	307.85	3,890,159
2022-05-23	443.80	458.90	440.40	446.80	322.58	6,991,474
2022-05-20	448.50	459.78	447.10	451.50	325.98	6,380,273
2022-05-19	463.60	464.10	442.90	443.30	320.06	2,262,514
2022-05-18	466.00	474.20	457.40	463.90	334.93	5,242,733
2022-05-17	459.10	469.00	457.50	461.40	333.12	1,607,123
2022-05-16	449.00	458.50	442.90	457.70	330.45	2,197,536
2022-05-13	450.00	460.10	449.76	452.10	326.41	2,918,724
2022-05-12	468.10	468.30	446.20	450.70	325.40	2,626,861
2022-05-11	443.20	489.00	443.20	469.80	339.19	15,799,710
2022-05-10	480.10	484.40	453.84	461.80	333.41	3,748,312
2022-05-09	512.00	512.68	472.20	473.70	342.00	3,621,426
2022-05-06	508.40	519.40	498.40	511.80	369.51	4,323,024
2022-05-05	510.00	510.00	494.60	500.00	360.99	2,782,512
2022-05-04	490.00	503.40	490.00	500.00	360.99	1,693,965
2022-05-03	498.80	515.00	494.30	499.00	360.27	3,052,008
2022-04-29	512.40	512.40	501.60	504.20	364.03	2,715,392
2022-04-28	503.00	508.20	492.13	499.60	360.70	2,137,959
2022-04-27	498.60	501.80	488.70	490.00	353.77	4,429,378
2022-04-26	494.40	497.23	482.70	494.40	356.95	4,312,514
2022-04-25	500.00	500.91	483.90	486.40	351.17	1,744,465
2022-04-22	517.00	527.20	507.00	507.00	366.05	2,579,713
2022-04-21	524.00	524.00	507.03	520.40	375.72	2,008,494
2022-04-20	529.80	531.60	515.12	516.40	372.83	4,755,238
2022-04-19	518.00	538.60	518.00	530.00	382.65	2,253,491
2022-04-14	524.00	524.40	508.00	519.40	375.00	11,722,090

← NewerPage 19 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.