User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

HBR

Harbour Energy Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Harbour Energy Plc HBR London Ordinary Share GB00BLGYGY88 ORD 0.0001P
  Price Change Change Percent Stock Price Last Traded
0.06 0.29% 21.06 11:35:26
Open Price Low Price High Price Close Price Prev Close
21.30 20.70 21.30 21.06 21.00
more quote information »
Industry Sector
OIL & GAS PRODUCERS

HBR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week20.83521.42520.2320.7521,850,6100.2251.08%
1 Month20.0021.42517.1019.4533,801,5291.065.3%
3 Months20.1833.4517.1022.8828,312,4570.884.36%
6 Months11.9733.4511.94521.5522,480,4259.0975.94%
1 Year30.0055.0010.7725.5518,308,432-8.94-29.8%
3 Years97.00146.9010.01554.1413,836,534-75.94-78.29%
5 Years69.75146.9010.01558.7911,494,335-48.69-69.81%

HBR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 21.00 -0.29 -1.34% 21.30 21.405 20.59 31,409,935
May 05 2021 21.285 1.00 4.93% 20.50 21.425 20.42 22,537,264
May 04 2021 20.285 -0.17 -0.81% 20.91 21.10 20.23 19,607,433
Apr 30 2021 20.45 -0.30 -1.45% 20.835 20.915 20.36 17,849,210
Apr 29 2021 20.75 0.95 4.8% 19.90 20.845 19.80 45,775,831
Apr 28 2021 19.80 0.12 0.61% 19.50 19.85 19.246 20,510,067
Apr 27 2021 19.68 0.31 1.6% 19.50 19.68 18.90 16,127,338
Apr 26 2021 19.37 0.37 1.95% 19.40 19.70 19.102 18,380,049
Apr 23 2021 19.00 0.80 4.4% 18.50 19.218 18.50 51,851,326
Apr 22 2021 18.20 0.87 5.01% 17.80 18.20 17.10 16,636,321
Apr 21 2021 17.332 -0.60 -3.32% 18.20 18.208 17.10 22,522,677
Apr 20 2021 17.928 -1.24 -6.48% 19.20 19.36 17.576 46,427,691
Apr 19 2021 19.17 -0.13 -0.67% 19.90 19.90 19.096 10,665,619
Apr 16 2021 19.30 0.10 0.52% 19.288 19.50 19.086 21,798,892
Apr 15 2021 19.20 -0.80 -4.0% 20.12 20.30 18.966 29,934,161
Apr 14 2021 20.00 1.55 8.39% 18.80 20.30 18.62 39,160,480
Apr 13 2021 18.452 -0.34 -1.79% 19.00 19.00 18.198 41,601,815
Apr 12 2021 18.788 -0.71 -3.65% 19.50 19.50 18.75 34,856,102
Apr 09 2021 19.50 -0.50 -2.5% 20.00 20.255 19.42 150,529,165
Apr 08 2021 20.00 0.00 0.0% 20.095 20.40 19.80 44,587,296
Apr 07 2021 20.00 -0.60 -2.91% 21.00 21.00 20.00 35,280,486
See More Historical Prices ยป
Your Recent History
LSE
HBR
Harbour En..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 19:10:20