Harbour Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	386.20	386.20	360.00	364.40	258.46	2,558,998
2022-01-18	381.00	384.60	375.00	377.20	267.54	1,332,416
2022-01-17	390.00	390.00	375.20	379.20	268.95	1,766,442
2022-01-14	371.40	385.40	371.40	385.40	273.35	803,947
2022-01-13	385.00	388.40	381.40	385.60	273.49	947,833
2022-01-12	376.00	388.60	375.20	387.00	274.49	1,352,059
2022-01-11	379.00	379.00	365.60	377.60	267.82	1,686,438
2022-01-10	370.00	375.00	365.45	369.00	261.72	694,802
2022-01-07	364.00	375.47	364.00	373.00	264.56	1,304,426
2022-01-06	362.20	375.60	362.20	373.20	264.70	632,957
2022-01-05	372.60	374.20	365.40	371.60	263.56	1,190,975
2022-01-04	358.60	372.60	356.80	367.20	260.44	1,776,053
2021-12-31	348.60	356.58	345.40	354.00	251.08	337,901
2021-12-30	360.00	363.20	349.80	350.00	248.24	853,591
2021-12-29	367.00	371.60	352.20	353.60	250.80	2,808,542
2021-12-24	351.20	368.80	350.80	364.60	258.60	475,516
2021-12-23	363.00	365.60	352.60	352.80	250.23	1,205,078
2021-12-22	348.40	365.20	348.40	360.00	255.34	1,488,681
2021-12-21	355.40	362.60	353.02	362.60	257.18	4,373,632
2021-12-20	348.00	352.00	337.60	348.40	247.11	2,439,784
2021-12-17	350.00	361.15	350.00	356.00	252.50	27,128,760
2021-12-16	354.20	364.40	348.80	360.00	255.34	2,305,460
2021-12-15	336.60	350.80	335.78	342.40	242.85	3,852,719
2021-12-14	332.00	354.00	326.40	351.40	249.24	4,112,894
2021-12-13	355.20	359.20	334.80	336.60	238.74	3,931,122
2021-12-10	378.00	380.60	351.20	351.80	249.52	4,778,821
2021-12-09	422.00	432.75	369.40	379.60	269.24	6,440,499
2021-12-08	430.00	433.20	418.40	430.60	305.41	1,904,211
2021-12-07	419.00	434.20	415.40	430.20	305.13	3,596,903
2021-12-06	410.00	414.60	397.39	411.80	292.08	1,565,519
2021-12-03	406.60	412.60	395.40	398.80	282.86	2,961,973
2021-12-02	397.00	406.40	386.20	401.60	284.84	2,791,065
2021-12-01	396.00	413.71	396.00	400.20	283.85	3,515,554
2021-11-30	396.00	396.20	376.00	393.20	278.88	10,621,910
2021-11-29	410.20	417.80	401.20	406.80	288.53	2,009,383
2021-11-26	402.60	417.40	392.00	402.00	285.13	4,096,102
2021-11-25	426.00	426.60	414.60	423.40	300.30	2,314,443
2021-11-24	413.80	427.80	413.80	425.20	301.58	3,081,682
2021-11-23	396.40	415.80	392.34	413.80	293.50	2,901,870
2021-11-22	372.00	403.20	372.00	401.00	284.42	4,865,521
2021-11-19	388.00	388.00	367.57	372.00	263.85	1,723,804
2021-11-18	380.20	387.80	368.00	379.00	268.81	1,179,011
2021-11-17	384.00	386.80	374.07	383.60	272.08	1,943,548
2021-11-16	368.80	387.40	367.99	385.00	273.07	2,939,754
2021-11-15	360.00	371.40	358.00	366.20	259.73	2,150,309
2021-11-12	360.80	363.80	355.60	361.80	256.61	1,495,277
2021-11-11	356.00	363.80	352.40	362.20	256.90	2,720,892
2021-11-10	362.00	364.40	355.00	358.40	254.20	2,841,122
2021-11-09	358.00	363.60	351.40	357.60	253.63	2,911,935
2021-11-08	370.00	370.00	351.40	360.80	255.90	2,009,954
2021-11-05	358.00	362.20	352.68	357.60	253.63	1,433,534
2021-11-04	361.80	370.00	353.40	356.80	253.07	2,206,557
2021-11-03	356.00	361.40	348.30	358.20	254.06	2,373,290
2021-11-02	350.00	363.00	348.55	358.60	254.34	2,233,116
2021-11-01	354.80	363.40	353.52	363.40	257.75	1,360,980
2021-10-29	357.00	366.60	348.20	351.40	249.24	2,097,323
2021-10-28	369.80	369.80	349.20	349.20	247.68	1,083,010
2021-10-27	368.80	370.60	351.20	363.00	257.46	1,727,527
2021-10-26	385.80	385.80	365.00	365.00	258.88	1,594,205
2021-10-25	376.00	386.00	366.00	381.00	270.23	1,268,908

← NewerPage 21 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.