Harbour Energy

HBR
🏛️ uk →
214.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 348.60 356.58 345.40 354.00 0.3M
2021-12-30 360.00 363.20 349.80 350.00 0.8M
2021-12-29 367.00 371.60 352.20 353.60 2.6M
2021-12-24 351.20 368.80 350.80 364.60 0.4M
2021-12-23 363.00 365.60 352.60 352.80 1.1M
2021-12-22 348.40 365.20 348.40 360.00 0.9M
2021-12-21 355.40 362.60 353.03 362.60 4.3M
2021-12-20 348.00 352.00 337.60 348.40 2.7M
2021-12-17 350.00 361.15 350.00 356.00 21.1M
2021-12-16 354.20 364.40 348.80 360.00 2.0M
2021-12-15 336.60 350.80 335.78 342.40 3.3M
2021-12-14 332.00 354.00 326.40 351.40 3.0M
2021-12-13 355.20 359.20 334.80 336.60 3.2M
2021-12-10 378.00 380.60 351.20 351.80 4.0M
2021-12-09 422.00 432.75 369.40 379.60 5.9M
2021-12-08 430.00 433.20 418.40 430.60 1.7M
2021-12-07 419.00 434.20 415.40 430.20 3.3M
2021-12-06 410.00 414.60 397.40 411.80 1.2M
2021-12-03 406.60 412.60 395.40 398.80 1.9M
2021-12-02 397.00 406.40 386.20 401.60 2.0M
2021-12-01 396.00 413.71 396.00 400.20 1.8M
2021-11-30 396.00 396.20 376.00 393.20 9.6M
2021-11-29 410.20 417.80 401.20 406.80 1.8M
2021-11-26 402.60 417.40 392.00 402.00 3.5M
2021-11-25 426.00 426.60 414.60 423.40 2.0M
2021-11-24 413.80 427.80 413.80 425.20 2.8M
2021-11-23 396.40 415.80 392.34 413.80 2.6M
2021-11-22 372.00 403.20 372.00 401.00 4.2M
2021-11-19 388.00 388.00 367.57 372.00 1.4M
2021-11-18 380.20 387.80 368.00 379.00 1.2M
2021-11-17 384.00 386.80 374.07 383.60 1.9M
2021-11-16 368.80 387.40 367.99 385.00 2.4M
2021-11-15 360.00 371.40 358.00 366.20 1.8M
2021-11-12 360.80 363.80 355.60 361.80 1.0M
2021-11-11 356.00 363.80 352.40 362.20 2.3M
2021-11-10 362.00 364.40 355.00 358.40 2.0M
2021-11-09 358.00 363.60 351.40 357.60 2.3M
2021-11-08 370.00 370.00 351.40 360.80 1.9M
2021-11-05 358.00 362.20 352.68 357.60 1.4M
2021-11-04 361.80 370.00 353.40 356.80 2.1M
2021-11-03 356.00 361.40 348.30 358.20 2.1M
2021-11-02 350.00 363.00 348.55 358.60 1.8M
2021-11-01 354.80 363.40 353.52 363.40 1.3M
2021-10-29 357.00 366.60 348.20 351.40 1.9M
2021-10-28 369.80 369.80 349.20 349.20 1.1M
2021-10-27 368.80 370.60 351.20 363.00 1.6M
2021-10-26 385.80 385.80 365.00 365.00 1.5M
2021-10-25 376.00 386.00 366.00 381.00 1.2M
2021-10-22 368.00 368.00 359.80 362.20 1.1M
2021-10-21 385.00 385.85 365.20 367.60 4.7M
2021-10-20 374.20 379.80 361.40 378.20 4.2M
2021-10-19 397.40 398.60 373.00 373.60 1.1M
2021-10-18 392.00 400.40 386.98 394.80 1.5M
2021-10-15 390.00 395.80 382.40 389.40 1.8M
2021-10-14 370.00 392.20 367.40 379.80 2.9M
2021-10-13 366.80 368.80 354.20 357.60 1.4M
2021-10-12 368.40 375.00 362.00 365.80 1.2M
2021-10-11 374.80 388.28 345.00 374.00 25.2M
2021-10-08 360.40 377.40 360.40 372.60 2.3M
2021-10-07 360.60 361.80 344.60 353.20 1.7M
2021-10-06 380.00 380.00 355.20 362.60 2.0M
2021-10-05 374.60 374.80 363.36 373.00 3.7M
2021-10-04 352.60 376.20 342.40 374.20 2.1M
2021-10-01 370.20 370.20 347.48 355.00 1.2M
2021-09-30 371.80 375.60 355.60 363.00 1.3M
2021-09-29 380.00 380.00 356.32 364.20 1.7M
2021-09-28 375.40 383.80 366.80 372.00 2.1M
2021-09-27 344.60 373.20 344.60 373.20 2.5M
2021-09-24 360.00 361.04 340.00 344.60 1.8M
2021-09-23 372.00 382.60 352.89 358.60 2.2M
2021-09-22 364.80 384.80 364.08 383.20 2.1M
2021-09-21 362.80 373.40 360.80 362.20 0.9M
2021-09-20 363.60 370.40 357.20 361.40 1.2M
2021-09-17 375.00 375.80 355.00 361.60 18.0M
2021-09-16 389.00 389.00 372.60 375.20 1.2M
2021-09-15 389.00 391.60 369.40 381.80 1.7M
2021-09-14 393.60 393.60 374.60 379.40 1.7M
2021-09-13 379.60 392.80 374.80 387.20 2.0M
2021-09-10 373.00 377.60 364.40 373.80 0.9M
2021-09-09 365.00 378.40 361.20 373.20 1.0M
2021-09-08 392.40 392.40 365.87 367.80 1.1M
2021-09-07 367.00 403.60 366.60 385.20 2.3M
2021-09-06 371.40 388.49 371.40 376.40 0.9M
2021-09-03 352.00 380.80 352.00 379.00 1.8M
2021-09-02 357.20 365.80 355.00 363.20 1.0M
2021-09-01 365.60 372.80 359.20 361.00 1.1M
2021-08-31 370.00 372.40 354.60 356.60 0.9M
2021-08-27 356.00 370.33 356.00 369.20 0.7M
2021-08-26 360.00 365.40 355.80 359.80 0.5M
2021-08-25 369.00 369.00 357.61 363.20 1.3M
2021-08-24 341.40 369.60 340.49 366.40 1.9M
2021-08-23 328.80 346.00 323.00 343.40 1.3M
2021-08-20 314.80 320.80 313.20 317.00 0.8M
2021-08-19 332.00 332.00 314.60 315.00 1.4M
2021-08-18 334.00 339.20 327.40 339.20 0.6M
2021-08-17 336.00 337.80 326.40 333.80 1.1M
2021-08-16 349.00 354.20 338.69 340.60 0.6M
2021-08-13 372.00 372.51 357.60 357.60 1.6M
2021-08-12 361.80 375.80 360.60 371.60 1.0M
2021-08-11 360.00 364.00 352.40 362.20 0.5M
2021-08-10 350.40 358.40 343.80 356.00 0.8M
2021-08-09 344.38 352.00 340.20 346.60 0.8M
2021-08-06 330.00 353.10 330.00 349.50 0.8M
2021-08-05 344.00 347.18 337.10 341.50 2.8M
2021-08-04 343.00 354.00 339.80 343.90 1.5M
2021-08-03 334.20 343.41 329.40 339.60 1.0M
2021-08-02 330.00 348.40 323.90 335.50 1.6M
2021-07-30 326.50 338.90 320.00 327.20 0.8M
2021-07-29 312.00 332.70 312.00 329.10 1.4M
2021-07-28 320.00 321.30 308.50 320.00 1.0M
2021-07-27 324.00 326.30 305.40 313.30 0.8M
2021-07-26 305.20 326.50 299.68 324.90 0.8M
2021-07-23 322.00 326.80 311.72 314.00 0.6M
2021-07-22 340.00 340.00 316.03 317.00 1.5M
2021-07-21 308.00 337.30 284.00 335.10 2.8M
2021-07-20 318.40 320.00 299.00 310.10 1.6M
2021-07-19 335.00 340.30 310.60 312.00 2.0M
2021-07-16 360.00 360.00 336.70 339.10 0.8M
2021-07-15 368.40 369.70 345.70 346.10 1.6M
2021-07-14 360.90 381.20 356.30 370.10 0.7M
2021-07-13 371.20 371.20 356.00 358.70 0.9M
2021-07-12 379.90 379.90 361.60 366.90 0.5M
2021-07-09 369.80 382.40 361.60 380.70 0.5M
2021-07-08 380.00 387.80 360.00 369.10 0.6M
2021-07-07 385.40 396.16 376.10 379.50 0.6M
2021-07-06 399.60 404.70 384.90 384.90 0.9M
2021-07-05 403.20 410.20 398.39 398.60 0.4M
2021-07-02 401.90 406.90 396.10 400.20 0.5M
2021-07-01 382.60 406.70 378.52 397.90 1.3M
2021-06-30 381.50 382.90 372.00 377.00 1.0M
2021-06-29 355.80 372.65 350.90 371.00 1.1M
2021-06-28 370.00 380.00 355.00 356.50 1.1M
2021-06-25 410.00 410.00 350.95 363.70 3.1M
2021-06-24 400.40 409.20 390.40 400.00 1.3M
2021-06-23 412.00 420.40 397.12 400.20 1.9M
2021-06-22 418.00 422.32 414.09 421.00 0.7M
2021-06-21 406.00 413.80 396.00 413.60 0.8M
2021-06-18 426.60 427.00 397.80 407.80 1.6M
2021-06-17 429.00 432.40 413.20 414.80 0.9M
2021-06-16 424.00 432.00 423.40 429.60 1.1M
2021-06-15 432.00 433.00 419.00 424.00 0.8M
2021-06-14 407.27 431.60 406.00 426.80 1.3M
2021-06-11 404.00 409.40 401.40 405.00 0.6M
2021-06-10 405.60 410.20 399.09 406.00 0.6M
2021-06-09 409.20 415.20 405.60 406.00 0.6M
2021-06-08 414.40 414.40 399.00 408.00 0.6M
2021-06-07 404.00 414.80 396.52 409.40 0.7M
2021-06-04 419.00 422.00 402.20 405.00 1.3M
2021-06-03 430.00 430.00 411.15 416.80 0.9M
2021-06-02 428.00 437.40 422.60 425.20 2.4M
2021-06-01 404.00 429.60 404.00 428.00 2.3M
2021-05-28 419.60 419.60 405.00 411.00 1.6M
2021-05-27 419.20 423.80 410.20 418.40 7.9M
2021-05-26 416.00 421.20 411.20 418.40 0.7M
2021-05-25 416.00 426.60 408.80 411.20 0.8M
2021-05-24 404.00 418.60 404.00 414.20 0.6M
2021-05-21 398.00 417.00 396.70 404.60 0.9M
2021-05-20 404.00 415.40 392.10 400.20 1.2M
2021-05-19 412.00 421.60 405.40 411.00 0.8M
2021-05-18 430.00 436.02 416.00 416.80 1.4M
2021-05-17 420.00 428.40 412.00 424.40 0.6M
2021-05-14 416.60 425.80 410.20 419.60 0.5M
2021-05-13 428.00 428.00 412.20 416.00 1.1M
2021-05-12 438.00 438.00 426.48 430.00 2.2M
2021-05-11 427.30 427.30 410.00 420.00 0.9M
2021-05-10 421.20 439.90 420.00 427.30 0.7M
2021-05-07 426.00 426.00 414.00 421.20 1.3M
2021-05-06 426.00 428.10 411.80 420.00 1.9M
2021-05-05 410.00 428.50 407.08 425.70 1.4M
2021-05-04 418.20 422.50 404.60 405.70 1.2M
2021-04-30 416.70 418.40 407.20 409.00 0.9M
2021-04-29 398.00 417.00 394.08 415.00 2.9M
2021-04-28 390.00 398.00 384.92 396.00 1.4M
2021-04-27 390.00 393.72 378.00 393.60 0.7M
2021-04-26 388.00 394.36 382.04 387.40 1.0M
2021-04-23 370.00 386.24 370.00 380.00 3.4M
2021-04-22 356.00 364.00 342.00 364.00 1.0M
2021-04-21 364.00 369.24 342.00 346.64 1.3M
2021-04-20 384.00 387.60 350.00 358.56 2.6M
2021-04-19 398.00 398.00 381.92 383.40 0.6M
2021-04-16 385.76 390.12 381.72 386.00 1.2M
2021-04-15 402.40 406.00 378.85 384.00 1.6M
2021-04-14 376.00 406.00 372.00 400.00 2.3M
2021-04-13 380.00 380.00 363.21 369.04 1.8M
2021-04-12 390.00 392.32 375.00 375.76 1.7M
2021-04-09 400.00 406.00 388.28 390.00 7.6M
2021-04-08 401.90 408.20 396.00 400.00 2.8M
2021-04-07 420.00 425.20 400.00 400.00 2.0M
2021-04-06 420.00 448.20 406.40 412.00 4.4M
2021-04-01 380.00 454.00 352.00 412.80 5.5M
2021-03-31 480.00 480.00 443.40 448.00 2.0M
2021-03-30 493.00 500.00 472.00 475.80 0.8M
2021-03-29 520.00 523.80 481.40 485.20 0.9M
2021-03-26 500.00 524.60 500.00 520.00 0.5M
2021-03-25 510.00 515.40 478.60 494.40 0.5M
2021-03-24 461.80 509.40 461.80 509.00 1.0M
2021-03-23 520.00 530.40 463.00 480.00 1.4M
2021-03-22 540.00 547.40 506.00 519.00 0.8M
2021-03-19 540.80 578.00 530.22 533.80 2.3M
2021-03-18 580.00 631.52 549.71 564.20 1.1M
2021-03-17 599.00 603.27 574.85 597.00 0.8M
2021-03-16 620.00 620.00 589.20 601.20 1.2M
2021-03-15 632.00 644.80 603.20 612.20 0.6M
2021-03-12 618.60 632.60 603.00 623.00 1.0M
2021-03-11 622.00 637.80 612.80 618.60 0.5M
2021-03-10 640.40 658.42 612.00 624.40 0.8M
2021-03-09 650.00 668.00 627.40 647.20 0.9M
2021-03-08 630.00 670.00 626.40 642.00 1.1M
2021-03-05 608.00 652.40 600.20 613.60 1.6M
2021-03-04 568.40 608.80 552.72 599.40 1.1M
2021-03-03 555.00 577.20 546.40 568.40 0.5M
2021-03-02 572.00 579.40 553.40 560.20 0.7M
2021-03-01 572.00 609.60 566.20 580.00 0.8M
2021-02-26 560.00 598.80 539.00 570.20 1.2M
2021-02-25 530.00 597.00 530.00 570.80 1.9M
2021-02-24 486.00 525.86 480.00 521.20 0.8M
2021-02-23 481.80 508.60 476.40 482.60 1.1M
2021-02-22 454.00 484.00 446.60 481.80 0.6M
2021-02-19 460.00 466.00 444.00 454.00 0.3M
2021-02-18 470.40 489.20 462.00 467.00 0.8M
2021-02-17 461.80 480.80 455.92 470.00 0.6M
2021-02-16 452.40 474.00 441.80 465.20 0.8M
2021-02-15 420.00 455.80 413.80 450.40 1.1M
2021-02-12 403.60 417.20 390.00 410.00 0.3M
2021-02-11 422.80 425.00 395.00 413.20 0.2M
2021-02-10 417.00 426.00 403.20 420.00 0.3M
2021-02-09 410.00 428.40 404.20 414.60 0.3M
2021-02-08 419.00 422.00 405.20 413.00 0.3M
2021-02-05 413.60 415.20 399.70 407.40 0.2M
2021-02-04 402.00 412.80 394.00 408.20 0.4M
2021-02-03 405.80 414.40 392.80 401.40 0.2M
2021-02-02 391.50 415.36 390.10 404.40 0.4M
2021-02-01 400.00 400.00 382.20 394.00 0.4M
2021-01-29 380.00 390.00 366.60 382.00 0.5M
2021-01-28 370.00 376.20 335.00 374.60 0.6M
2021-01-27 368.50 377.80 346.00 365.10 0.5M
2021-01-26 388.00 392.30 365.52 370.70 0.4M
2021-01-25 383.40 391.40 365.74 379.70 0.7M
2021-01-22 396.00 400.60 382.20 387.30 0.6M
2021-01-21 420.00 421.20 396.66 400.20 0.4M
2021-01-20 430.00 430.00 402.00 415.00 0.5M
2021-01-19 430.00 430.00 412.20 417.20 0.2M
2021-01-18 426.00 439.80 410.00 422.40 0.2M
2021-01-15 458.00 458.80 422.20 426.40 0.4M
2021-01-14 456.00 459.20 435.84 450.20 0.4M
2021-01-13 441.00 464.00 440.95 447.80 0.7M
2021-01-12 426.40 442.20 398.10 442.20 0.6M
2021-01-11 420.00 429.40 400.84 409.00 0.4M
2021-01-08 413.80 434.00 413.68 427.80 0.6M
2021-01-07 412.20 419.40 406.12 413.40 0.5M
2021-01-06 402.60 418.17 400.00 410.00 0.9M
2021-01-05 389.90 398.90 362.57 398.80 0.5M
2021-01-04 397.00 412.00 376.28 382.50 0.6M