Harbour Energy (HBR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Harbour Energy

Date Open High Low Close* Volume
18/04/2016 990.00p 1,010.00p 876.67p 1,010.00p 1037710
15/04/2016 1,085.00p 1,104.75p 1,022.60p 1,050.00p 462150
14/04/2016 1,065.00p 1,115.00p 1,005.00p 1,100.00p 758335
13/04/2016 1,095.00p 1,120.00p 1,052.50p 1,085.00p 653457
12/04/2016 1,015.00p 1,065.00p 1,006.50p 1,055.00p 481971
11/04/2016 935.00p 1,022.50p 920.00p 1,010.00p 526969
08/04/2016 880.00p 932.75p 873.75p 930.00p 343886
07/04/2016 880.00p 912.28p 845.00p 860.00p 230759
06/04/2016 860.00p 895.00p 845.00p 875.00p 310409
05/04/2016 865.00p 868.75p 828.50p 840.00p 316469
04/04/2016 900.00p 915.00p 845.00p 895.00p 335807
01/04/2016 870.00p 900.00p 857.00p 900.00p 364835
31/03/2016 840.00p 885.00p 810.00p 885.00p 433382
30/03/2016 765.00p 890.00p 763.00p 875.00p 467047
29/03/2016 840.00p 860.00p 770.00p 775.00p 352875
24/03/2016 850.00p 860.00p 782.60p 845.00p 518016
23/03/2016 900.00p 915.46p 850.00p 870.00p 375714
22/03/2016 915.00p 930.00p 883.75p 915.00p 234162
21/03/2016 915.00p 936.75p 873.00p 930.00p 254952
18/03/2016 930.00p 970.00p 890.00p 915.00p 1289916
17/03/2016 950.00p 960.00p 895.00p 920.00p 821518
16/03/2016 855.00p 955.00p 855.00p 935.00p 714353
15/03/2016 930.00p 930.00p 845.00p 855.00p 664284
14/03/2016 1,020.00p 1,022.20p 930.00p 940.00p 605409
11/03/2016 1,020.00p 1,073.80p 1,007.60p 1,030.00p 398682
10/03/2016 1,075.00p 1,090.00p 980.83p 985.00p 381745
09/03/2016 1,060.00p 1,087.22p 974.73p 1,055.00p 637205
08/03/2016 1,060.00p 1,137.50p 1,005.00p 1,035.00p 1148317
07/03/2016 920.00p 1,069.99p 920.00p 1,035.00p 1180030
04/03/2016 810.00p 895.00p 777.50p 895.00p 673636
03/03/2016 705.00p 790.00p 695.01p 790.00p 579299
02/03/2016 775.00p 809.00p 663.30p 705.00p 716167
01/03/2016 820.00p 820.00p 768.20p 775.00p 350634
29/02/2016 800.00p 815.00p 768.00p 795.00p 423924
26/02/2016 790.00p 825.00p 783.00p 825.00p 469512
25/02/2016 820.00p 820.00p 750.00p 780.00p 660665
24/02/2016 865.00p 875.00p 745.50p 825.00p 621945
23/02/2016 890.00p 930.00p 852.75p 860.00p 584746
22/02/2016 890.00p 945.00p 867.50p 875.00p 536408
19/02/2016 840.00p 900.00p 821.20p 860.00p 543228
18/02/2016 795.00p 905.00p 782.32p 870.00p 1071594
17/02/2016 680.00p 847.27p 680.00p 800.00p 819943
16/02/2016 695.00p 750.00p 690.00p 710.00p 800914
15/02/2016 655.00p 698.50p 634.50p 675.00p 350426
12/02/2016 600.00p 667.50p 587.75p 650.00p 365543
11/02/2016 570.00p 615.00p 522.60p 595.00p 299770
10/02/2016 530.00p 620.60p 495.00p 590.00p 404207
09/02/2016 650.00p 650.00p 540.00p 540.00p 430551
08/02/2016 680.00p 685.00p 616.50p 620.00p 340136
05/02/2016 685.00p 695.00p 653.00p 670.00p 449891
04/02/2016 675.00p 710.00p 651.50p 675.00p 715609
03/02/2016 670.00p 675.00p 620.00p 645.00p 574444
02/02/2016 705.00p 705.00p 639.17p 665.00p 754865
01/02/2016 685.00p 906.19p 640.00p 720.00p 1912240
29/01/2016 545.00p 380.00p 380.00p 380.00p 0
28/01/2016 545.00p 380.00p 380.00p 380.00p 0
27/01/2016 545.00p 380.00p 380.00p 380.00p 0
26/01/2016 545.00p 380.00p 380.00p 380.00p 0
25/01/2016 545.00p 380.00p 380.00p 380.00p 0
22/01/2016 545.00p 380.00p 380.00p 380.00p 0
21/01/2016 545.00p 380.00p 380.00p 380.00p 0
20/01/2016 545.00p 380.00p 380.00p 380.00p 0
19/01/2016 545.00p 380.00p 380.00p 380.00p 0
18/01/2016 545.00p 380.00p 380.00p 380.00p 0
15/01/2016 545.00p 380.00p 380.00p 380.00p 0
14/01/2016 545.00p 380.00p 380.00p 380.00p 0
13/01/2016 545.00p 380.00p 380.00p 380.00p 0
12/01/2016 545.00p 560.00p 380.00p 380.00p 1327597
11/01/2016 605.00p 645.00p 565.00p 570.00p 535237
08/01/2016 675.00p 716.67p 600.00p 600.00p 516484
07/01/2016 680.00p 681.70p 585.00p 655.00p 774385
06/01/2016 875.00p 875.00p 697.50p 710.00p 860875
05/01/2016 940.00p 960.00p 860.00p 865.00p 342749
04/01/2016 975.00p 982.32p 916.50p 920.00p 280048
31/12/2015 960.00p 1,000.00p 941.00p 970.00p 57931
30/12/2015 930.00p 980.00p 930.00p 940.00p 87339
29/12/2015 965.00p 997.98p 930.00p 950.00p 184111
24/12/2015 985.00p 1,029.80p 965.00p 975.00p 128579
23/12/2015 920.00p 995.00p 895.00p 975.00p 304242
22/12/2015 860.00p 920.00p 860.00p 920.00p 175281
21/12/2015 820.00p 901.00p 820.00p 850.00p 207259
18/12/2015 844.20p 921.26p 829.30p 840.00p 1126315
17/12/2015 987.80p 1,005.00p 840.00p 860.00p 399427
16/12/2015 982.60p 1,029.00p 931.20p 982.60p 261750
15/12/2015 985.20p 1,009.00p 961.39p 973.80p 240423
14/12/2015 984.20p 1,061.00p 949.60p 961.00p 455246
11/12/2015 1,126.00p 1,126.00p 955.40p 987.00p 540332
10/12/2015 1,120.00p 1,175.00p 1,104.00p 1,143.00p 238063
09/12/2015 1,177.00p 1,212.00p 1,087.94p 1,145.00p 335218
08/12/2015 1,184.00p 1,184.80p 1,073.00p 1,159.00p 489937
07/12/2015 1,299.00p 1,303.00p 1,152.00p 1,155.00p 420664
04/12/2015 1,302.00p 1,377.76p 1,229.00p 1,300.00p 330563
03/12/2015 1,324.00p 1,366.11p 1,310.00p 1,310.00p 229753
02/12/2015 1,405.00p 1,406.52p 1,323.00p 1,344.00p 265935
01/12/2015 1,404.00p 1,439.00p 1,377.90p 1,386.00p 283175
30/11/2015 1,451.00p 1,479.00p 1,392.00p 1,421.00p 240887
27/11/2015 1,507.00p 1,509.00p 1,453.00p 1,470.00p 135091
26/11/2015 1,491.00p 1,505.00p 1,460.00p 1,500.00p 106519
25/11/2015 1,495.00p 1,572.00p 1,443.22p 1,475.00p 267208
24/11/2015 1,497.00p 1,510.00p 1,432.00p 1,479.00p 250479
23/11/2015 1,447.00p 1,531.05p 1,408.00p 1,493.00p 201210
20/11/2015 1,503.00p 1,522.87p 1,443.00p 1,449.00p 207397
19/11/2015 1,525.00p 1,559.10p 1,473.00p 1,520.00p 306345
18/11/2015 1,498.00p 1,523.00p 1,473.00p 1,490.00p 268303
17/11/2015 1,560.00p 1,560.00p 1,461.08p 1,502.00p 292981
16/11/2015 1,400.00p 1,511.00p 1,400.00p 1,478.00p 390615
13/11/2015 1,392.00p 1,435.40p 1,340.00p 1,376.00p 248063
12/11/2015 1,466.00p 1,480.00p 1,340.00p 1,389.00p 445566
11/11/2015 1,517.00p 1,530.00p 1,396.00p 1,441.00p 442746
10/11/2015 1,540.00p 1,545.80p 1,431.00p 1,479.00p 494639
09/11/2015 1,537.00p 1,739.00p 1,535.00p 1,553.00p 430686
06/11/2015 1,596.00p 1,614.99p 1,471.00p 1,497.00p 420725
05/11/2015 1,740.00p 1,776.64p 1,580.54p 1,600.00p 625492
04/11/2015 1,652.00p 1,877.15p 1,625.79p 1,760.00p 845659
03/11/2015 1,408.00p 1,634.00p 1,408.00p 1,628.00p 404275
02/11/2015 1,370.00p 1,441.55p 1,337.64p 1,426.00p 182832
30/10/2015 1,351.00p 1,412.00p 1,325.00p 1,370.00p 298121
29/10/2015 1,448.00p 1,450.00p 1,352.00p 1,363.00p 404585
28/10/2015 1,357.00p 1,473.49p 1,337.00p 1,458.00p 335086
27/10/2015 1,437.00p 1,437.00p 1,320.00p 1,356.00p 355805
26/10/2015 1,481.00p 1,512.00p 1,438.00p 1,444.00p 241873
23/10/2015 1,571.00p 1,619.69p 1,496.00p 1,496.00p 217703
22/10/2015 1,506.00p 1,571.58p 1,481.00p 1,550.00p 161723
21/10/2015 1,572.00p 1,595.00p 1,491.00p 1,523.00p 218201
20/10/2015 1,625.00p 1,640.40p 1,542.44p 1,563.00p 178798
19/10/2015 1,728.00p 1,730.21p 1,593.00p 1,613.00p 237221
16/10/2015 1,758.00p 1,800.00p 1,695.60p 1,720.00p 206790
15/10/2015 1,767.00p 1,810.20p 1,703.49p 1,727.00p 164626
14/10/2015 1,748.00p 1,815.00p 1,676.86p 1,757.00p 229431
13/10/2015 1,757.00p 1,797.00p 1,694.83p 1,760.00p 251977
12/10/2015 1,861.00p 1,914.00p 1,764.00p 1,785.00p 324175
09/10/2015 1,824.00p 1,939.00p 1,822.00p 1,845.00p 605172
08/10/2015 1,705.00p 1,809.00p 1,675.00p 1,771.00p 342852
07/10/2015 1,693.00p 1,900.38p 1,686.40p 1,746.00p 737409
06/10/2015 1,553.00p 1,670.00p 1,490.00p 1,666.00p 421354
05/10/2015 1,449.00p 1,600.00p 1,429.00p 1,579.00p 409950
02/10/2015 1,399.00p 1,436.00p 1,359.25p 1,408.00p 288716
01/10/2015 1,370.00p 1,441.00p 1,343.00p 1,373.00p 323912
30/09/2015 1,313.00p 1,383.00p 1,299.00p 1,333.00p 249420
29/09/2015 1,242.00p 1,330.14p 1,212.00p 1,283.00p 309361
28/09/2015 1,323.00p 1,344.53p 1,236.00p 1,262.00p 251236
25/09/2015 1,301.00p 1,363.00p 1,300.00p 1,343.00p 271786
24/09/2015 1,338.00p 1,352.08p 1,277.00p 1,278.00p 345108
23/09/2015 1,323.00p 1,448.80p 1,316.00p 1,350.00p 647231
22/09/2015 1,450.00p 1,450.00p 1,256.17p 1,272.00p 516371
21/09/2015 1,537.00p 1,586.00p 1,426.80p 1,432.00p 285915
18/09/2015 1,643.00p 1,680.00p 1,533.00p 1,562.00p 507589
17/09/2015 1,688.00p 1,695.00p 1,598.00p 1,679.00p 240594
16/09/2015 1,630.00p 1,698.06p 1,604.00p 1,666.00p 263244
15/09/2015 1,666.00p 1,671.00p 1,574.00p 1,621.00p 305918
14/09/2015 1,663.00p 1,690.00p 1,619.81p 1,656.00p 153665
11/09/2015 1,683.00p 1,773.80p 1,638.00p 1,646.00p 255637
10/09/2015 1,772.00p 1,793.00p 1,663.00p 1,694.00p 283678
09/09/2015 1,844.00p 1,886.46p 1,779.50p 1,807.00p 261591
08/09/2015 1,782.00p 1,864.22p 1,743.00p 1,809.00p 351777
07/09/2015 1,937.00p 1,966.00p 1,815.00p 1,815.00p 169391
04/09/2015 2,018.00p 2,034.00p 1,890.00p 1,890.00p 190881
03/09/2015 1,990.00p 2,092.00p 1,960.00p 2,036.00p 286325
02/09/2015 2,066.00p 2,092.00p 1,925.00p 1,983.00p 391712
01/09/2015 2,142.00p 2,194.00p 2,042.00p 2,074.00p 440600
28/08/2015 2,074.00p 2,172.00p 2,022.00p 2,106.00p 482381
27/08/2015 1,919.00p 2,077.86p 1,919.00p 2,028.00p 334642
26/08/2015 1,860.00p 1,968.00p 1,800.00p 1,875.00p 320218
25/08/2015 1,849.00p 1,933.00p 1,811.00p 1,844.00p 422197
24/08/2015 1,988.00p 2,000.00p 1,740.00p 1,777.00p 389502
21/08/2015 2,204.00p 2,204.00p 2,040.00p 2,064.00p 371273
20/08/2015 1,888.00p 2,300.00p 1,824.00p 2,230.00p 689821
19/08/2015 2,066.00p 2,066.00p 1,912.56p 1,923.00p 277172
18/08/2015 2,052.00p 2,084.00p 1,998.00p 2,074.00p 259746
17/08/2015 2,176.00p 2,198.00p 2,044.00p 2,070.00p 245032
14/08/2015 2,226.00p 2,226.00p 2,139.60p 2,162.00p 312892
13/08/2015 2,370.00p 2,412.00p 2,194.00p 2,202.00p 297451
12/08/2015 2,352.00p 2,409.00p 2,304.00p 2,334.00p 339864
11/08/2015 2,474.00p 2,570.00p 2,374.00p 2,398.00p 242942
10/08/2015 2,454.00p 2,492.56p 2,340.00p 2,464.00p 188250
07/08/2015 2,386.00p 2,560.00p 2,386.00p 2,460.00p 271512
06/08/2015 2,536.00p 2,536.00p 2,292.00p 2,394.00p 447154
05/08/2015 2,566.00p 2,594.00p 2,500.00p 2,534.00p 147176
04/08/2015 2,558.00p 2,606.00p 2,510.00p 2,548.00p 168996
03/08/2015 2,652.00p 2,652.00p 2,510.00p 2,558.00p 172349
31/07/2015 2,724.00p 2,754.00p 2,582.00p 2,678.00p 181554
30/07/2015 2,710.00p 2,782.00p 2,660.92p 2,728.00p 162056
29/07/2015 2,580.00p 2,718.00p 2,536.00p 2,708.00p 264615
28/07/2015 2,510.00p 2,584.00p 2,457.60p 2,560.00p 223326
27/07/2015 2,632.00p 2,636.00p 2,484.00p 2,488.00p 166982
24/07/2015 2,700.00p 2,736.52p 2,632.00p 2,644.00p 133506
23/07/2015 2,830.00p 2,830.00p 2,698.00p 2,712.00p 155571
22/07/2015 2,860.00p 2,918.00p 2,780.00p 2,806.00p 171936
21/07/2015 2,780.00p 2,892.00p 2,770.00p 2,834.00p 166830
20/07/2015 2,842.00p 2,894.20p 2,716.00p 2,744.00p 146274
17/07/2015 2,920.00p 2,981.44p 2,842.00p 2,856.00p 105917
16/07/2015 2,974.00p 2,998.00p 2,938.00p 2,942.00p 183112
15/07/2015 2,938.00p 2,946.64p 2,886.00p 2,946.00p 228326
14/07/2015 2,860.00p 2,934.00p 2,840.00p 2,896.00p 149727
13/07/2015 2,890.00p 2,950.00p 2,818.00p 2,896.00p 173024
10/07/2015 2,874.00p 2,996.00p 2,830.20p 2,838.00p 532560
09/07/2015 2,796.00p 2,842.00p 2,740.00p 2,790.00p 293226
08/07/2015 2,708.00p 2,766.00p 2,670.00p 2,736.00p 262455
07/07/2015 2,820.00p 2,856.00p 2,660.00p 2,662.00p 244128
06/07/2015 2,892.00p 2,892.00p 2,823.79p 2,846.00p 74907

*Close Price adjusted for both dividends and splits