Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/07/2015 2,992.00p 2,992.00p 2,880.00p 2,892.00p 89975
02/07/2015 2,948.00p 3,050.00p 2,883.60p 2,994.00p 130110
01/07/2015 2,994.00p 3,012.02p 2,894.00p 2,982.00p 108694
30/06/2015 3,000.00p 3,024.00p 2,946.00p 2,982.00p 78884
29/06/2015 3,004.00p 3,054.00p 2,930.00p 3,026.00p 125779
26/06/2015 3,090.00p 3,117.66p 3,058.00p 3,060.00p 91347
25/06/2015 3,108.00p 3,166.00p 3,086.00p 3,114.00p 78960
24/06/2015 3,202.00p 3,202.00p 3,118.00p 3,156.00p 65667
23/06/2015 3,154.00p 3,400.00p 3,128.00p 3,172.00p 116119
22/06/2015 3,120.00p 3,146.00p 3,082.00p 3,146.00p 133920
19/06/2015 3,168.00p 3,170.00p 3,064.00p 3,090.00p 176480
18/06/2015 3,160.00p 3,210.00p 3,126.00p 3,130.00p 103540
17/06/2015 3,164.00p 3,226.00p 3,150.00p 3,158.00p 150303
16/06/2015 3,174.00p 3,196.00p 3,073.20p 3,170.00p 108529
15/06/2015 3,140.00p 3,220.00p 3,048.00p 3,176.00p 124852
12/06/2015 3,226.00p 3,291.74p 3,172.00p 3,172.00p 122432
11/06/2015 3,356.00p 3,366.00p 3,226.00p 3,248.00p 133582
10/06/2015 3,316.00p 3,410.00p 3,308.00p 3,336.00p 311571
09/06/2015 3,290.00p 3,316.00p 3,202.00p 3,274.00p 107728
08/06/2015 3,352.00p 3,374.00p 3,250.00p 3,308.00p 79808
05/06/2015 3,290.00p 3,388.00p 3,236.00p 3,292.00p 114995
04/06/2015 3,360.00p 3,400.00p 3,286.00p 3,316.00p 181148
03/06/2015 3,324.00p 3,408.00p 3,278.00p 3,380.00p 285337
02/06/2015 3,160.00p 3,376.00p 3,148.00p 3,352.00p 243289
01/06/2015 3,290.00p 3,290.00p 3,122.00p 3,124.00p 176911
29/05/2015 3,220.00p 3,308.00p 3,170.00p 3,264.00p 156304
28/05/2015 3,184.00p 3,275.60p 3,098.00p 3,184.00p 245587
27/05/2015 3,182.00p 3,195.25p 3,082.00p 3,116.00p 213224
26/05/2015 3,312.00p 3,330.00p 3,151.84p 3,178.00p 217300
22/05/2015 3,382.00p 3,460.00p 3,280.00p 3,296.00p 145263
21/05/2015 3,318.00p 3,406.00p 3,292.00p 3,400.00p 159723
20/05/2015 3,354.00p 3,388.00p 3,254.00p 3,294.00p 167613
19/05/2015 3,400.00p 3,438.00p 3,292.00p 3,318.00p 274350
18/05/2015 3,474.00p 3,514.00p 3,352.00p 3,420.00p 260747
15/05/2015 3,640.00p 3,660.00p 3,488.00p 3,544.00p 215894
14/05/2015 3,786.00p 3,787.60p 3,630.00p 3,660.00p 205812
13/05/2015 3,668.00p 3,828.00p 3,654.00p 3,750.00p 325605
12/05/2015 3,516.00p 3,686.00p 3,504.00p 3,610.00p 178875
11/05/2015 3,572.00p 3,674.48p 3,550.00p 3,586.00p 172875
08/05/2015 3,600.00p 3,656.00p 3,436.00p 3,538.00p 171289
07/05/2015 3,660.00p 3,687.20p 3,499.20p 3,520.00p 387789
06/05/2015 3,616.00p 3,770.00p 3,608.00p 3,698.00p 264335
05/05/2015 3,572.00p 3,652.00p 3,482.00p 3,588.00p 178810
01/05/2015 3,540.00p 3,608.00p 3,506.00p 3,526.00p 112799
30/04/2015 3,552.00p 3,592.00p 3,462.00p 3,508.00p 155576
29/04/2015 3,526.00p 3,535.40p 3,392.00p 3,488.00p 179380
28/04/2015 3,496.00p 3,542.00p 3,402.00p 3,542.00p 136468
27/04/2015 3,396.00p 3,460.00p 3,320.75p 3,460.00p 135400
24/04/2015 3,500.00p 3,550.00p 3,361.80p 3,374.00p 265456
23/04/2015 3,314.00p 3,508.00p 3,187.40p 3,476.00p 219033
22/04/2015 3,376.00p 3,376.00p 3,185.12p 3,296.00p 328651
21/04/2015 3,468.00p 3,470.40p 3,310.00p 3,322.00p 173810
20/04/2015 3,466.00p 3,510.00p 3,382.00p 3,462.00p 126955
17/04/2015 3,472.00p 3,580.00p 3,330.40p 3,436.00p 247044
16/04/2015 3,560.00p 3,610.73p 3,400.00p 3,500.00p 255998
15/04/2015 3,378.00p 3,604.00p 3,306.00p 3,564.00p 458023
14/04/2015 3,136.00p 3,340.00p 3,134.00p 3,310.00p 267973
13/04/2015 3,154.00p 3,260.00p 3,088.00p 3,106.00p 201983
10/04/2015 3,126.00p 3,208.61p 3,040.00p 3,168.00p 169815
09/04/2015 3,020.00p 3,148.00p 2,900.00p 3,072.00p 244118
08/04/2015 3,120.00p 3,252.00p 2,982.88p 2,988.00p 323394
07/04/2015 2,736.00p 3,040.00p 2,736.00p 3,016.00p 293707
02/04/2015 2,760.00p 2,846.00p 2,632.00p 2,670.00p 298350
01/04/2015 2,650.00p 2,692.00p 2,592.00p 2,672.00p 211894
31/03/2015 2,760.00p 2,824.00p 2,624.00p 2,632.00p 216868
30/03/2015 2,820.00p 2,875.40p 2,741.60p 2,750.00p 169058
27/03/2015 2,890.00p 2,948.00p 2,802.00p 2,820.00p 206368
26/03/2015 3,022.00p 3,120.80p 2,902.00p 2,922.00p 233164
25/03/2015 2,858.00p 3,020.00p 2,789.28p 3,000.00p 191034
24/03/2015 2,960.00p 3,011.20p 2,826.00p 2,840.00p 196814
23/03/2015 2,950.00p 3,018.00p 2,898.00p 2,978.00p 194924
20/03/2015 2,960.00p 3,002.00p 2,836.00p 2,992.00p 421159
19/03/2015 2,706.00p 2,954.00p 2,706.00p 2,934.00p 322344
18/03/2015 2,806.00p 2,920.00p 2,699.77p 2,716.00p 343674
17/03/2015 2,406.00p 2,832.00p 2,406.00p 2,818.00p 458318
16/03/2015 2,588.00p 2,594.00p 2,392.00p 2,404.00p 287596
13/03/2015 2,750.00p 2,777.60p 2,578.00p 2,600.00p 210263
12/03/2015 2,780.00p 2,870.00p 2,725.20p 2,746.00p 229378
11/03/2015 2,872.00p 2,938.80p 2,742.00p 2,772.00p 243002
10/03/2015 3,082.00p 3,104.20p 2,868.00p 2,888.00p 296598
09/03/2015 3,160.00p 3,210.00p 3,070.00p 3,100.00p 149027
06/03/2015 3,080.00p 3,250.00p 3,068.00p 3,178.00p 193973
05/03/2015 3,042.00p 3,130.00p 2,994.00p 3,090.00p 267920
04/03/2015 3,106.00p 3,272.00p 2,966.00p 3,006.00p 231310
03/03/2015 3,154.00p 3,204.00p 3,084.00p 3,122.00p 236683
02/03/2015 3,356.00p 3,392.00p 3,130.00p 3,162.00p 302499
27/02/2015 3,312.00p 3,466.40p 3,312.00p 3,370.00p 296307
26/02/2015 3,440.00p 3,600.00p 3,324.00p 3,346.00p 214290
25/02/2015 3,434.00p 3,501.44p 3,402.00p 3,478.00p 181865
24/02/2015 3,400.00p 3,538.00p 3,304.00p 3,516.00p 190995
23/02/2015 3,544.00p 3,550.00p 3,324.00p 3,370.00p 204119
20/02/2015 3,510.00p 3,644.00p 3,510.00p 3,546.00p 184977
19/02/2015 3,604.00p 3,631.87p 3,428.00p 3,500.00p 229988
18/02/2015 3,640.00p 3,752.00p 3,587.12p 3,682.00p 149851
17/02/2015 3,614.00p 3,764.40p 3,534.00p 3,602.00p 293432
16/02/2015 3,502.00p 3,623.03p 3,424.00p 3,608.00p 245898
13/02/2015 3,224.00p 3,526.00p 3,200.00p 3,462.00p 291905
12/02/2015 3,110.00p 3,240.00p 3,044.00p 3,178.00p 236759
11/02/2015 3,298.00p 3,298.00p 3,041.44p 3,110.00p 304522
10/02/2015 3,404.00p 3,432.35p 3,279.10p 3,322.00p 213627
09/02/2015 3,252.00p 3,436.00p 3,238.00p 3,424.00p 173513
06/02/2015 3,384.00p 3,444.00p 3,232.00p 3,246.00p 219011
05/02/2015 3,128.00p 3,394.00p 3,016.00p 3,374.00p 245322
04/02/2015 3,472.00p 3,520.00p 3,110.00p 3,222.00p 309055
03/02/2015 3,176.00p 3,454.00p 3,160.00p 3,420.00p 399300
02/02/2015 2,918.00p 3,220.00p 2,898.00p 3,138.00p 340533
30/01/2015 2,860.00p 2,920.00p 2,822.00p 2,892.00p 167925
29/01/2015 2,836.00p 2,876.00p 2,786.00p 2,852.00p 151907
28/01/2015 2,874.00p 2,958.00p 2,838.00p 2,864.00p 211027
27/01/2015 2,938.00p 2,938.00p 2,820.00p 2,920.00p 190530
26/01/2015 2,864.00p 2,950.00p 2,748.00p 2,936.00p 329308
23/01/2015 2,920.00p 2,962.00p 2,768.00p 2,880.00p 271779
22/01/2015 2,970.00p 3,070.00p 2,890.00p 2,908.00p 293055
21/01/2015 2,874.00p 2,982.00p 2,840.00p 2,982.00p 165956
20/01/2015 2,924.00p 3,000.72p 2,822.00p 2,850.00p 193980
19/01/2015 2,836.00p 2,956.00p 2,800.00p 2,926.00p 201419
16/01/2015 2,760.00p 2,826.00p 2,652.00p 2,812.00p 255218
15/01/2015 2,698.00p 2,900.00p 2,670.00p 2,752.00p 356097
14/01/2015 2,600.00p 2,718.00p 2,490.00p 2,640.00p 296472
13/01/2015 2,674.00p 2,780.00p 2,640.00p 2,732.00p 234765
12/01/2015 2,900.00p 2,934.00p 2,682.00p 2,708.00p 171380
09/01/2015 3,014.00p 3,048.00p 2,874.00p 2,902.00p 206426
08/01/2015 2,962.00p 3,036.00p 2,899.60p 3,010.00p 167511
07/01/2015 2,996.00p 3,044.00p 2,904.00p 2,928.00p 284024
06/01/2015 3,042.00p 3,085.97p 2,920.00p 3,006.00p 272445
05/01/2015 3,238.00p 3,310.00p 3,044.00p 3,062.00p 125190
02/01/2015 3,332.00p 3,414.00p 3,230.00p 3,294.00p 94109
31/12/2014 3,290.00p 3,356.00p 3,238.00p 3,344.00p 33804
30/12/2014 3,314.00p 3,374.00p 3,204.00p 3,340.00p 84546
29/12/2014 3,454.00p 3,454.00p 3,318.00p 3,362.00p 82532
24/12/2014 3,400.00p 3,500.00p 3,388.00p 3,402.00p 53348
23/12/2014 3,338.00p 3,466.00p 3,316.00p 3,440.00p 168101
22/12/2014 3,444.00p 3,551.04p 3,288.00p 3,320.00p 200040
19/12/2014 3,292.00p 3,440.00p 3,186.00p 3,422.00p 344795
18/12/2014 3,196.00p 3,358.00p 3,166.25p 3,260.00p 299713
17/12/2014 3,022.00p 3,150.00p 3,008.50p 3,128.00p 279392
16/12/2014 3,078.00p 3,116.00p 2,938.00p 3,084.00p 335540
15/12/2014 3,132.00p 3,330.17p 3,028.00p 3,036.00p 214582
12/12/2014 3,350.00p 3,350.00p 3,130.00p 3,136.00p 182967
11/12/2014 3,460.00p 3,528.00p 3,293.85p 3,378.00p 206831
10/12/2014 3,660.00p 3,726.00p 3,462.00p 3,462.00p 206859
09/12/2014 3,688.00p 3,717.12p 3,504.00p 3,640.00p 166220
08/12/2014 3,802.00p 3,878.00p 3,760.00p 3,766.00p 117530
05/12/2014 3,896.00p 3,900.00p 3,774.00p 3,784.00p 87479
04/12/2014 3,998.00p 4,026.00p 3,780.00p 3,848.00p 126562
03/12/2014 3,984.00p 4,038.00p 3,874.00p 3,986.00p 152133
02/12/2014 3,816.00p 4,040.00p 3,816.00p 3,988.00p 325211
01/12/2014 3,588.00p 3,812.00p 3,456.00p 3,734.00p 330869
28/11/2014 4,220.00p 4,261.51p 3,532.00p 3,740.00p 549988
27/11/2014 4,670.00p 4,670.00p 4,292.00p 4,320.00p 154389
26/11/2014 4,600.00p 4,664.00p 4,537.28p 4,646.00p 109035
25/11/2014 4,736.00p 4,736.00p 4,544.00p 4,568.00p 110806
24/11/2014 4,910.00p 4,910.00p 4,756.00p 4,760.00p 72105
21/11/2014 4,684.00p 4,908.00p 4,640.00p 4,854.00p 167323
20/11/2014 4,622.00p 4,683.42p 4,514.00p 4,650.00p 195281
19/11/2014 4,864.00p 4,864.00p 4,628.00p 4,670.00p 128359
18/11/2014 4,920.00p 5,010.00p 4,890.00p 4,920.00p 119846
17/11/2014 4,920.00p 4,984.00p 4,832.00p 4,906.00p 107497
14/11/2014 4,876.00p 5,006.00p 4,732.00p 4,950.00p 140646
13/11/2014 5,016.00p 5,094.56p 4,830.00p 4,866.00p 96825
12/11/2014 5,000.00p 5,062.00p 4,914.00p 4,946.00p 75085
11/11/2014 5,114.00p 5,180.00p 4,899.60p 5,016.00p 81375
10/11/2014 5,152.00p 5,208.00p 5,102.00p 5,132.00p 66272
07/11/2014 5,022.00p 5,154.00p 5,006.00p 5,112.00p 63361
06/11/2014 4,978.00p 5,059.05p 4,926.00p 5,000.00p 86513
05/11/2014 4,876.00p 5,024.00p 4,792.00p 5,006.00p 94103
04/11/2014 5,038.00p 5,048.00p 4,822.00p 4,840.00p 106139
03/11/2014 5,142.00p 5,254.00p 5,088.00p 5,132.00p 52123
31/10/2014 5,238.00p 5,252.81p 4,990.00p 5,158.00p 138186
30/10/2014 5,400.00p 5,424.92p 5,154.00p 5,182.00p 71228
29/10/2014 5,252.00p 5,440.00p 5,196.00p 5,392.00p 92367
28/10/2014 5,236.00p 5,292.00p 5,196.00p 5,226.00p 49272
27/10/2014 5,390.00p 5,414.00p 5,190.00p 5,222.00p 63220
24/10/2014 5,416.00p 5,432.40p 5,326.00p 5,330.00p 81637
23/10/2014 5,318.00p 5,414.00p 5,172.00p 5,396.00p 104143
22/10/2014 5,270.00p 5,388.00p 5,264.00p 5,362.00p 107332
21/10/2014 4,998.00p 5,272.00p 4,957.27p 5,264.00p 169483
20/10/2014 5,204.00p 5,217.83p 5,004.00p 5,030.00p 103258
17/10/2014 5,082.00p 5,222.00p 5,029.75p 5,216.00p 250683
16/10/2014 5,246.00p 5,318.00p 4,978.00p 5,040.00p 166773
15/10/2014 5,480.00p 5,540.00p 5,204.00p 5,212.00p 131233
14/10/2014 5,384.00p 5,528.00p 5,354.00p 5,500.00p 103100
13/10/2014 5,406.00p 5,564.40p 5,342.00p 5,436.00p 113377
10/10/2014 5,700.00p 5,718.00p 5,470.00p 5,470.00p 177792
09/10/2014 6,066.00p 6,066.00p 5,728.00p 5,734.00p 92262
08/10/2014 6,022.00p 6,076.00p 5,928.00p 5,986.00p 140761
07/10/2014 6,112.00p 6,130.00p 6,008.00p 6,058.00p 77062
06/10/2014 6,186.00p 6,250.00p 6,120.00p 6,134.00p 64165
03/10/2014 6,232.00p 6,280.00p 6,130.00p 6,170.00p 76372
02/10/2014 6,480.00p 6,500.00p 6,188.00p 6,196.00p 91241
01/10/2014 6,640.00p 6,640.00p 6,440.00p 6,494.00p 112194
30/09/2014 6,724.00p 6,769.92p 6,606.00p 6,660.00p 61994
29/09/2014 6,728.00p 6,732.00p 6,642.00p 6,700.00p 68159
26/09/2014 6,800.00p 6,800.00p 6,706.00p 6,718.00p 52990
25/09/2014 6,770.00p 6,870.00p 6,770.00p 6,838.00p 59434
24/09/2014 6,792.00p 6,814.00p 6,710.00p 6,786.00p 44128
23/09/2014 6,766.00p 6,800.00p 6,690.00p 6,776.00p 42610
22/09/2014 6,840.00p 6,840.00p 6,768.00p 6,784.00p 31009
19/09/2014 6,820.00p 6,962.00p 6,820.00p 6,872.00p 117070
18/09/2014 6,760.00p 6,818.00p 6,752.00p 6,782.00p 42470

*Close Price adjusted for both dividends and splits