Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Harbour Energy (HBR) Share Price

Intraday
Historical

Price	229.00p on 28-08-2025 at 12:55:13
Change	0.00p 0%
Buy	229.60p
Sell	229.00p

Last Trade:	Sell 36.00 at 229.00p
Day's Volume:	1,424,599
Last Close:	229.00p
Open:	229.00p
ISIN:	GB00BMBVGQ36

Day's Range	228.60p - 231.20p
52wk Range:	146.40p - 302.80p
Market Capitalisation:	£3.27b
VWAP:	229.35253p
Shares in Issue:	1.43b

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Harbour Energy (HBR) Latest Trades
Sell*	36	229.00p	SI Trade	13:54:01 - 28-Aug-25
Unknown*	0	229.00p	SI Trade	13:54:01 - 28-Aug-25
Sell*	5	229.00p	SI Trade	13:54:01 - 28-Aug-25
Unknown*	0	229.60p	SI Trade	13:54:01 - 28-Aug-25
Sell*	4	229.00p	SI Trade	13:54:01 - 28-Aug-25
Sell*	85	229.00p	Automatic Execution	13:51:02 - 28-Aug-25
Buy*	812	229.20p	Automatic Execution	13:51:02 - 28-Aug-25
Buy*	2,986	229.20p	Automatic Execution	13:51:02 - 28-Aug-25
Unknown*	0	229.20p	SI Trade	13:49:01 - 28-Aug-25
Buy*	4	229.20p	SI Trade	13:49:01 - 28-Aug-25

See more Harbour Energy trades

Harbour Energy (HBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	228.40	231.40	225.80	229.00	2,639,349
26th Aug 2025 (Tue)	231.20	233.80	229.00	229.80	3,101,759
25th Aug 2025 (Mon)	230.20	230.20	230.20	230.20	0
22nd Aug 2025 (Fri)	227.60	231.80	227.40	230.20	10,672,914
21st Aug 2025 (Thu)	225.60	232.00	225.60	229.60	2,331,622
20th Aug 2025 (Wed)	223.60	226.40	220.60	225.20	1,927,858
19th Aug 2025 (Tue)	225.00	226.60	223.20	224.00	1,673,561
18th Aug 2025 (Mon)	228.40	228.40	223.00	224.20	13,153,507
15th Aug 2025 (Fri)	225.80	231.60	225.80	228.40	8,528,995
14th Aug 2025 (Thu)	230.40	230.40	224.20	226.60	2,423,171
13th Aug 2025 (Wed)	238.00	238.80	234.60	238.00	5,162,667
12th Aug 2025 (Tue)	232.00	239.20	230.80	239.20	2,761,372
11th Aug 2025 (Mon)	225.60	234.20	225.60	231.20	3,376,710
8th Aug 2025 (Fri)	225.60	231.00	222.80	227.20	30,241,518
7th Aug 2025 (Thu)	232.60	246.20	218.20	222.40	10,906,372
6th Aug 2025 (Wed)	199.30	204.20	198.40	204.20	2,305,708
5th Aug 2025 (Tue)	195.20	201.20	195.20	197.50	1,213,034
4th Aug 2025 (Mon)	192.20	195.40	190.60	193.00	3,647,098
1st Aug 2025 (Fri)	199.40	200.00	192.10	192.10	1,298,774
31st Jul 2025 (Thu)	200.20	200.80	197.80	199.20	915,967
30th Jul 2025 (Wed)	203.00	206.40	198.00	199.20	1,453,758
29th Jul 2025 (Tue)	202.00	206.80	202.00	202.80	1,137,981
28th Jul 2025 (Mon)	200.20	202.60	198.20	202.60	1,732,525

See more Harbour Energy price history

Date	Source	Headline
Harbour Energy (HBR) Regulatory News
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 3:31 pm	RNS	Interim Dividend Currency Exchange Rate
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Harbour Energy regulatory news

FTSE 100 Latest

Value9,229.32

Change-26.18