Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	504.20	526.60	495.53	514.60	371.53	5,424,561
2022-04-12	481.00	498.60	481.00	498.60	359.98	8,808,863
2022-04-11	483.00	494.40	483.00	487.30	351.82	3,883,239
2022-04-08	474.10	488.30	474.10	488.30	352.55	17,326,189
2022-04-07	481.00	485.70	466.30	473.80	342.08	6,159,730
2022-04-06	471.30	483.80	470.40	479.80	340.31	1,942,961
2022-04-05	475.00	480.50	467.50	468.80	332.51	5,498,748
2022-04-04	488.00	489.60	476.00	480.00	340.45	1,579,943
2022-04-01	495.00	497.00	479.70	481.60	341.58	2,208,081
2022-03-31	464.00	487.40	462.80	486.40	344.99	2,963,699
2022-03-30	478.80	484.00	470.52	478.40	339.31	2,173,556
2022-03-29	490.00	490.00	457.38	472.20	334.92	6,280,614
2022-03-28	492.80	500.50	477.80	483.00	342.58	3,888,899
2022-03-25	496.00	507.33	482.60	498.20	353.36	7,517,298
2022-03-24	478.60	503.00	478.35	499.60	354.35	5,252,553
2022-03-23	452.20	479.20	446.80	474.40	336.48	8,537,266
2022-03-22	440.00	450.80	436.00	450.80	319.74	6,612,867
2022-03-21	426.40	442.40	426.40	436.40	309.52	6,800,672
2022-03-18	419.00	431.40	411.60	426.60	302.57	8,093,469
2022-03-17	411.40	419.40	395.53	413.60	293.35	6,840,364
2022-03-16	392.00	401.80	390.80	396.40	281.15	3,739,432
2022-03-15	393.00	396.60	383.00	393.20	278.88	2,923,348
2022-03-14	400.80	400.80	388.80	394.40	279.74	2,425,551
2022-03-11	402.00	407.40	392.00	399.40	283.28	1,589,791
2022-03-10	383.00	402.60	380.00	400.00	283.71	2,428,105
2022-03-09	405.00	408.40	383.28	391.60	277.75	6,727,363
2022-03-08	401.00	418.20	399.80	400.20	283.85	4,374,278
2022-03-07	400.00	423.60	395.40	405.40	287.54	2,979,326
2022-03-04	398.00	401.80	390.80	395.00	280.16	2,099,221
2022-03-03	415.80	430.40	399.40	402.00	285.13	3,770,943
2022-03-02	413.20	429.00	403.80	412.00	292.22	3,632,248
2022-03-01	399.00	419.20	396.60	403.60	286.26	2,696,073
2022-02-28	381.20	398.20	374.00	398.20	282.43	3,281,696
2022-02-25	375.00	385.60	364.20	378.60	268.53	4,102,989
2022-02-24	347.80	378.80	347.40	363.40	257.75	4,357,165
2022-02-23	348.00	359.80	347.50	352.80	250.23	1,057,974
2022-02-22	335.00	360.40	335.00	347.60	246.54	978,114
2022-02-21	353.40	357.44	341.40	344.60	244.41	1,917,407
2022-02-18	352.00	361.80	349.60	351.00	248.95	1,149,901
2022-02-17	361.60	364.80	352.80	354.60	251.51	1,260,089
2022-02-16	363.00	364.40	354.20	362.00	256.76	2,269,569
2022-02-15	365.00	372.60	353.61	355.00	251.79	1,696,885
2022-02-14	365.00	382.40	362.80	367.80	260.87	3,439,380
2022-02-11	354.00	370.20	354.00	367.80	260.87	761,223
2022-02-10	358.00	370.00	358.00	369.00	261.72	840,571
2022-02-09	354.00	367.00	354.00	367.00	260.30	1,145,336
2022-02-08	366.40	373.00	358.60	361.00	256.05	1,383,986
2022-02-07	350.00	368.40	350.00	366.00	259.59	1,009,885
2022-02-04	360.80	365.20	344.80	365.20	259.02	1,444,756
2022-02-03	345.00	351.80	344.80	350.00	248.24	1,211,352
2022-02-02	350.60	361.00	344.20	345.20	244.84	2,361,232
2022-02-01	358.20	365.40	356.60	365.40	259.17	3,438,394
2022-01-31	362.00	367.60	354.34	358.20	254.06	1,117,226
2022-01-28	373.00	373.00	349.20	355.40	252.07	2,414,476
2022-01-27	365.40	366.40	355.20	361.00	256.05	1,626,236
2022-01-26	359.20	367.00	357.60	365.80	259.45	1,816,533
2022-01-25	342.60	361.23	331.15	360.00	255.34	2,528,854
2022-01-24	340.00	347.20	326.14	330.00	234.06	2,381,939
2022-01-21	356.60	357.00	343.00	348.60	247.25	1,579,757
2022-01-20	378.00	378.00	353.20	359.40	254.91	1,009,394

← NewerPage 20 of 22 · 1,262 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.