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	178.00p on 30-05-2025 at 16:15:00
Change	-3.50p -1.93%
Buy	179.10p
Sell	178.40p
Buy / Sell HBR Shares

Last Trade:	Sell 1,319,862.00 at 178.00p
Day's Volume:	2,164,891
Last Close:	178.00p
Open:	179.50p
ISIN:	GB00BMBVGQ36

Day's Range	178.00p - 184.20p
52wk Range:	146.40p - 333.50p
Market Capitalisation:	£2,547m
VWAP:	179.30818p
Shares in Issue:	1,431m

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*	1,319,862	178.00p	Uncrossing Trade	16:35:28 - 30-May-25
Buy*	1	179.00p	Automatic Execution	16:29:58 - 30-May-25
Buy*	4	179.00p	Automatic Execution	16:29:58 - 30-May-25
Sell*	122	178.40p	Automatic Execution	16:29:55 - 30-May-25
Sell*	998	178.745p	Ordinary	16:29:52 - 30-May-25
Sell*	4	178.50p	SI Trade	16:29:52 - 30-May-25
Buy*	48	178.75p	SI Trade	16:29:40 - 30-May-25
Buy*	99	178.75p	SI Trade	16:29:40 - 30-May-25
Buy*	190	178.75p	SI Trade	16:29:40 - 30-May-25
Buy*	350	178.60p	Automatic Execution	16:29:03 - 30-May-25

See more Harbour Energy trades

Harbour Energy (HBR) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	188.10	188.80	181.50	181.50	2,066,357
28th May 2025 (Wed)	177.60	185.10	177.60	185.10	3,310,994
27th May 2025 (Tue)	172.50	179.40	172.50	177.10	1,588,829
26th May 2025 (Mon)	172.40	172.40	172.40	172.40	0
23rd May 2025 (Fri)	170.00	174.40	167.20	172.40	2,081,916
22nd May 2025 (Thu)	170.70	172.80	168.60	169.50	1,344,184
21st May 2025 (Wed)	172.70	175.40	171.70	173.10	1,697,527
20th May 2025 (Tue)	173.10	176.10	171.10	172.50	1,970,368
19th May 2025 (Mon)	176.00	176.00	170.20	174.60	1,920,157
16th May 2025 (Fri)	178.30	179.00	175.70	177.40	1,525,220
15th May 2025 (Thu)	179.00	179.00	175.00	178.20	1,891,842
14th May 2025 (Wed)	180.00	182.90	178.10	180.60	1,843,837
13th May 2025 (Tue)	172.50	179.10	172.50	178.80	3,236,569
12th May 2025 (Mon)	175.10	182.60	173.50	173.80	3,188,668
9th May 2025 (Fri)	169.30	175.90	169.30	172.50	2,270,819
8th May 2025 (Thu)	170.50	179.00	165.40	168.60	3,437,930
7th May 2025 (Wed)	156.80	160.70	155.70	157.10	3,978,682
6th May 2025 (Tue)	161.50	162.10	155.90	158.00	2,121,606
5th May 2025 (Mon)	160.90	160.90	160.90	160.90	0
2nd May 2025 (Fri)	154.70	165.30	151.60	160.90	5,357,736
1st May 2025 (Thu)	151.90	152.90	146.40	152.90	3,243,681
30th Apr 2025 (Wed)	154.80	155.70	150.50	153.00	4,584,926

See more Harbour Energy price history

Date	Source	Headline
Harbour Energy (HBR) Regulatory News
29th May 2025 5:22 pm	RNS	Director/PDMR Shareholding - Correction
29th May 2025 4:30 pm	RNS	Director/PDMR Shareholding
13th May 2025 4:00 pm	RNS	Director/PDMR Shareholding
12th May 2025 4:00 pm	RNS	Director/PDMR Shareholding
8th May 2025 2:00 pm	RNS	Result of AGM
8th May 2025 7:00 am	RNS	Trading and Operations Update
2nd May 2025 7:00 am	RNS	Southern Energy SA – Final Investment Decision
30th Apr 2025 7:00 am	RNS	Pricing of Hybrid Notes Offering
11th Apr 2025 5:00 pm	RNS	Holding(s) in Company
9th Apr 2025 1:02 pm	RNS	Director/PDMR Shareholding

See more Harbour Energy regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93