Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/09/2014 6,792.00p 6,826.00p 6,690.00p 6,764.00p 60358
16/09/2014 6,694.00p 6,748.00p 6,654.00p 6,746.00p 60176
15/09/2014 6,690.00p 6,762.44p 6,600.00p 6,720.00p 57553
12/09/2014 6,688.00p 6,828.00p 6,688.00p 6,752.00p 57592
11/09/2014 6,864.00p 6,908.00p 6,636.00p 6,704.00p 62732
10/09/2014 6,978.00p 7,000.00p 6,794.00p 6,840.00p 67345
09/09/2014 6,784.00p 6,902.00p 6,708.00p 6,852.00p 51981
08/09/2014 6,890.00p 6,944.00p 6,706.00p 6,826.00p 52414
05/09/2014 6,960.00p 7,008.00p 6,844.00p 6,878.00p 50626
04/09/2014 7,000.00p 7,032.00p 6,920.32p 6,950.00p 52724
03/09/2014 7,002.00p 7,046.00p 6,912.00p 6,964.00p 49437
02/09/2014 7,008.00p 7,080.00p 6,920.00p 6,960.00p 55478
01/09/2014 7,012.00p 7,072.00p 6,988.00p 7,038.00p 42831
29/08/2014 7,042.00p 7,044.00p 6,928.00p 6,960.00p 50848
28/08/2014 7,028.00p 7,048.00p 6,966.00p 6,998.00p 72185
27/08/2014 6,850.00p 7,038.00p 6,850.00p 7,024.00p 71242
26/08/2014 6,918.00p 6,946.00p 6,786.00p 6,870.00p 66854
22/08/2014 6,670.00p 6,900.00p 6,670.00p 6,890.00p 93338
21/08/2014 6,840.00p 6,860.00p 6,580.00p 6,694.00p 74307
20/08/2014 6,820.00p 6,827.22p 6,688.00p 6,786.00p 55374
19/08/2014 6,856.00p 6,884.00p 6,748.00p 6,794.00p 62684
18/08/2014 6,812.00p 6,878.00p 6,736.40p 6,848.00p 46990
15/08/2014 6,680.00p 6,824.00p 6,650.00p 6,736.00p 71489
14/08/2014 6,492.00p 6,540.00p 6,400.00p 6,530.00p 47498
13/08/2014 6,430.00p 6,488.00p 6,424.00p 6,456.00p 64825
12/08/2014 6,388.00p 6,436.00p 6,312.00p 6,398.00p 42492
11/08/2014 6,276.00p 6,402.00p 6,224.00p 6,390.00p 44457
08/08/2014 6,358.00p 6,380.00p 6,206.00p 6,224.00p 78734
07/08/2014 6,426.00p 6,492.00p 6,302.00p 6,368.00p 60636
06/08/2014 6,350.00p 6,442.00p 6,320.00p 6,426.00p 110325
05/08/2014 6,406.00p 6,446.00p 6,360.00p 6,404.00p 59737
04/08/2014 6,486.00p 6,490.00p 6,310.00p 6,360.00p 73015
01/08/2014 6,456.00p 6,496.00p 6,398.00p 6,430.00p 48011
31/07/2014 6,622.00p 6,658.00p 6,434.00p 6,436.00p 69032
30/07/2014 6,458.00p 6,628.00p 6,434.00p 6,588.00p 48870
29/07/2014 6,476.00p 6,496.00p 6,414.00p 6,444.00p 43972
28/07/2014 6,496.00p 6,512.00p 6,418.00p 6,448.00p 47630
25/07/2014 6,556.00p 6,556.00p 6,461.20p 6,472.00p 38203
24/07/2014 6,548.00p 6,576.00p 6,510.00p 6,546.00p 47554
23/07/2014 6,680.00p 6,680.00p 6,514.00p 6,526.00p 52623
22/07/2014 6,556.00p 6,622.00p 6,472.00p 6,550.00p 52552
21/07/2014 6,532.00p 6,534.00p 6,456.00p 6,506.00p 30786
18/07/2014 6,566.00p 6,590.00p 6,472.00p 6,522.00p 46182
17/07/2014 6,596.00p 6,684.00p 6,566.00p 6,580.00p 38098
16/07/2014 6,516.00p 6,660.00p 6,516.00p 6,604.00p 50362
15/07/2014 6,560.00p 6,600.00p 6,474.00p 6,488.00p 56855
14/07/2014 6,516.00p 6,580.00p 6,490.00p 6,570.00p 24246
11/07/2014 6,572.00p 6,606.00p 6,354.00p 6,490.00p 85990
10/07/2014 6,510.00p 6,766.00p 6,492.00p 6,518.00p 105599
09/07/2014 6,562.00p 6,588.41p 6,438.00p 6,466.00p 84297
08/07/2014 6,688.00p 6,694.80p 6,554.00p 6,560.00p 70801
07/07/2014 6,802.00p 6,868.00p 6,628.00p 6,666.00p 63712
04/07/2014 6,782.00p 6,846.00p 6,756.00p 6,816.00p 32680
03/07/2014 6,806.00p 6,888.00p 6,770.00p 6,780.00p 86280
02/07/2014 6,854.00p 6,898.00p 6,696.00p 6,740.00p 45217
01/07/2014 6,700.00p 6,840.00p 6,649.00p 6,794.00p 83738
30/06/2014 6,648.00p 6,708.00p 6,602.00p 6,678.00p 57152
27/06/2014 6,532.00p 6,634.00p 6,516.00p 6,602.00p 62425
26/06/2014 6,466.00p 6,546.00p 6,412.00p 6,516.00p 73511
25/06/2014 6,750.00p 6,750.00p 6,430.00p 6,442.00p 91568
24/06/2014 6,828.00p 6,852.00p 6,700.00p 6,718.00p 45867
23/06/2014 6,688.00p 6,798.00p 6,670.00p 6,792.00p 69299
20/06/2014 6,772.00p 6,888.00p 6,674.00p 6,704.00p 95806
19/06/2014 6,850.00p 6,886.00p 6,761.04p 6,868.00p 49168
18/06/2014 6,874.00p 6,940.00p 6,792.00p 6,814.00p 62168
17/06/2014 7,030.00p 7,054.00p 6,812.00p 6,846.00p 76046
16/06/2014 6,852.00p 7,122.00p 6,810.00p 7,032.00p 116705
13/06/2014 6,830.00p 6,920.00p 6,788.00p 6,838.00p 43149
12/06/2014 6,720.00p 6,870.00p 6,712.00p 6,822.00p 45045
11/06/2014 6,866.00p 6,882.00p 6,658.00p 6,712.00p 74257
10/06/2014 6,970.00p 6,982.00p 6,862.00p 6,880.00p 61564
09/06/2014 6,966.00p 6,996.00p 6,924.00p 6,982.00p 37998
06/06/2014 6,960.00p 6,990.00p 6,922.00p 6,950.00p 44544
05/06/2014 6,950.00p 7,002.00p 6,908.00p 6,968.00p 88388
04/06/2014 7,014.00p 7,120.00p 6,892.36p 6,926.00p 103557
03/06/2014 7,132.00p 7,164.00p 6,996.00p 7,000.00p 121137
02/06/2014 7,078.00p 7,156.00p 7,035.76p 7,108.00p 57652
30/05/2014 7,030.00p 7,172.00p 7,015.00p 7,040.00p 90140
29/05/2014 6,820.00p 7,030.00p 6,817.17p 7,030.00p 68304
28/05/2014 6,848.00p 6,942.00p 6,788.00p 6,830.00p 55519
27/05/2014 6,958.00p 6,958.00p 6,848.00p 6,876.00p 43914
23/05/2014 6,910.00p 6,918.00p 6,828.78p 6,906.00p 35260
22/05/2014 6,982.00p 6,986.00p 6,902.00p 6,910.00p 41518
21/05/2014 6,860.00p 7,008.00p 6,860.00p 6,986.00p 71032
20/05/2014 6,932.00p 6,958.00p 6,850.91p 6,882.00p 76748
19/05/2014 6,906.00p 6,988.00p 6,894.00p 6,942.00p 91464
16/05/2014 6,916.00p 6,980.00p 6,880.00p 6,924.00p 83974
15/05/2014 6,986.00p 7,078.00p 6,866.00p 6,944.00p 88455
14/05/2014 6,994.00p 7,058.00p 6,871.39p 7,016.00p 90004
13/05/2014 6,986.00p 6,988.00p 6,844.00p 6,962.00p 49761
12/05/2014 6,912.00p 6,970.00p 6,866.00p 6,952.00p 123422
09/05/2014 6,908.00p 6,931.20p 6,812.00p 6,900.00p 102886
08/05/2014 7,030.00p 7,058.00p 6,904.00p 6,924.00p 83595
07/05/2014 6,912.00p 7,080.00p 6,884.00p 6,982.00p 112193
06/05/2014 6,840.00p 6,994.00p 6,833.20p 6,948.00p 57914
02/05/2014 6,764.00p 6,932.00p 6,740.00p 6,916.00p 107083
01/05/2014 6,814.00p 6,865.50p 6,678.00p 6,748.00p 32049
30/04/2014 6,720.00p 6,884.00p 6,700.00p 6,776.00p 133831
29/04/2014 6,588.00p 6,750.00p 6,579.00p 6,744.00p 102819
28/04/2014 6,550.00p 6,622.00p 6,374.00p 6,588.00p 222435
25/04/2014 6,230.00p 6,600.00p 6,202.00p 6,534.00p 132579
24/04/2014 6,118.00p 6,282.00p 6,102.00p 6,270.00p 91216
23/04/2014 6,070.00p 6,130.00p 5,990.00p 6,102.00p 174505
22/04/2014 6,132.00p 6,264.00p 6,074.00p 6,090.00p 58588
17/04/2014 6,158.00p 6,162.00p 6,106.00p 6,142.00p 27458
16/04/2014 6,148.00p 6,166.00p 6,050.00p 6,140.00p 46250
15/04/2014 6,254.00p 6,286.00p 6,188.00p 6,210.00p 37943
14/04/2014 6,196.00p 6,274.00p 6,090.00p 6,274.00p 47488
11/04/2014 6,168.00p 6,222.00p 6,102.00p 6,222.00p 40880
10/04/2014 6,324.00p 6,340.00p 6,220.00p 6,220.00p 82908
09/04/2014 6,158.00p 6,326.00p 6,108.00p 6,298.00p 56214
08/04/2014 6,280.00p 6,324.00p 6,094.00p 6,146.00p 87805
07/04/2014 6,116.00p 6,323.52p 6,102.00p 6,300.00p 68019
04/04/2014 5,958.00p 6,184.00p 5,954.00p 6,174.00p 67470
03/04/2014 5,830.00p 5,986.00p 5,810.00p 5,954.00p 64138
02/04/2014 5,832.00p 5,878.00p 5,785.60p 5,810.00p 50523
01/04/2014 6,006.00p 6,006.00p 5,804.24p 5,830.00p 73814
31/03/2014 5,844.00p 5,908.00p 5,844.00p 5,898.00p 31504
28/03/2014 5,934.00p 5,966.00p 5,844.00p 5,848.00p 40078
27/03/2014 5,922.00p 5,966.00p 5,866.00p 5,934.00p 25625
26/03/2014 5,922.00p 5,994.00p 5,876.00p 5,942.00p 47663
25/03/2014 5,816.00p 5,904.00p 5,753.31p 5,898.00p 39485
24/03/2014 5,966.00p 5,978.00p 5,755.60p 5,758.00p 43491
21/03/2014 5,920.00p 6,018.00p 5,902.00p 5,946.00p 104559
20/03/2014 5,882.00p 5,988.00p 5,818.00p 5,926.00p 58158
19/03/2014 6,128.00p 6,128.00p 5,920.00p 5,922.00p 64262
18/03/2014 6,086.00p 6,160.00p 6,040.00p 6,140.00p 35768
17/03/2014 6,068.00p 6,142.00p 6,066.00p 6,116.00p 34231
14/03/2014 6,110.00p 6,156.00p 6,074.00p 6,078.00p 58384
13/03/2014 6,200.00p 6,216.00p 6,068.00p 6,132.00p 62104
12/03/2014 6,200.00p 6,240.00p 6,176.00p 6,212.00p 49302
11/03/2014 6,236.00p 6,258.56p 6,195.75p 6,220.00p 34317
10/03/2014 6,228.00p 6,289.86p 6,208.00p 6,234.00p 36049
07/03/2014 6,264.00p 6,300.00p 6,228.00p 6,240.00p 47510
06/03/2014 6,204.00p 6,296.32p 6,204.00p 6,296.00p 43725
05/03/2014 6,208.00p 6,240.00p 6,142.00p 6,206.00p 83878
04/03/2014 6,336.00p 6,362.00p 6,157.34p 6,236.00p 93539
03/03/2014 6,194.00p 6,310.00p 6,121.80p 6,198.00p 68513
28/02/2014 6,050.00p 6,326.00p 6,050.00p 6,310.00p 137458
27/02/2014 6,080.00p 6,152.00p 6,008.00p 6,062.00p 154896
26/02/2014 5,986.00p 6,024.00p 5,948.00p 6,024.00p 50134
25/02/2014 6,032.00p 6,044.00p 5,951.20p 6,014.00p 76714
24/02/2014 5,952.00p 6,044.00p 5,936.00p 6,040.00p 46606
21/02/2014 5,960.00p 5,974.00p 5,920.00p 5,972.00p 43194
20/02/2014 5,778.00p 5,946.00p 5,778.00p 5,924.00p 75291
19/02/2014 5,718.00p 5,859.60p 5,718.00p 5,828.00p 41231
18/02/2014 5,778.00p 5,826.00p 5,746.00p 5,820.00p 29810
17/02/2014 5,710.00p 5,818.00p 5,710.00p 5,814.00p 35319
14/02/2014 5,712.00p 5,780.00p 5,706.00p 5,724.00p 28942
13/02/2014 5,820.00p 5,836.00p 5,712.00p 5,734.00p 44220
12/02/2014 5,882.00p 5,916.00p 5,778.00p 5,806.00p 54783
11/02/2014 5,890.00p 5,912.00p 5,840.00p 5,864.00p 55073
10/02/2014 5,822.00p 5,896.00p 5,766.74p 5,862.00p 70231
07/02/2014 5,890.00p 5,890.00p 5,774.00p 5,848.00p 79301
06/02/2014 5,860.00p 5,882.00p 5,748.00p 5,838.00p 92039
05/02/2014 5,900.00p 5,900.00p 5,700.00p 5,836.00p 131904
04/02/2014 5,458.00p 5,926.00p 5,362.00p 5,822.00p 303800
03/02/2014 5,406.00p 5,516.32p 5,350.00p 5,362.00p 54665
31/01/2014 5,472.00p 5,486.00p 5,352.00p 5,432.00p 84768
30/01/2014 5,496.00p 5,550.00p 5,438.00p 5,456.00p 143316
29/01/2014 5,634.00p 5,634.00p 5,522.00p 5,550.00p 174124
28/01/2014 5,560.00p 5,610.40p 5,542.00p 5,554.00p 135970
27/01/2014 5,544.00p 5,633.88p 5,492.00p 5,554.00p 131329
24/01/2014 5,704.00p 5,720.00p 5,628.00p 5,664.00p 100499
23/01/2014 5,640.00p 5,730.00p 5,610.00p 5,672.00p 101766
22/01/2014 5,660.00p 5,682.00p 5,539.65p 5,638.00p 170049
21/01/2014 5,684.00p 5,690.00p 5,608.00p 5,652.00p 98762
20/01/2014 5,740.00p 5,800.00p 5,608.00p 5,676.00p 87526
17/01/2014 5,708.00p 5,808.00p 5,708.00p 5,756.00p 112926
16/01/2014 5,860.00p 6,160.00p 5,706.00p 5,760.00p 271475
15/01/2014 6,276.00p 6,312.00p 6,136.00p 6,160.00p 79400
14/01/2014 6,246.00p 6,328.00p 6,244.00p 6,264.00p 50955
13/01/2014 6,370.00p 6,370.00p 6,240.00p 6,314.00p 54171
10/01/2014 6,120.00p 6,360.00p 6,120.00p 6,308.00p 65613
09/01/2014 6,050.00p 6,158.00p 6,020.00p 6,130.00p 58945
08/01/2014 6,232.00p 6,262.00p 6,030.00p 6,064.00p 73085
07/01/2014 6,250.00p 6,270.00p 6,218.00p 6,242.00p 40115
06/01/2014 6,342.00p 6,342.00p 6,228.00p 6,252.00p 47164
03/01/2014 6,296.00p 6,366.00p 6,276.00p 6,324.00p 33129
02/01/2014 6,314.00p 6,354.00p 6,230.00p 6,296.00p 47258
31/12/2013 6,350.00p 6,393.20p 6,264.00p 6,272.00p 14318
30/12/2013 6,338.00p 6,388.00p 6,269.44p 6,354.00p 40484
27/12/2013 6,256.00p 6,326.00p 6,206.00p 6,316.00p 38475
24/12/2013 6,174.00p 6,244.20p 6,174.00p 6,190.00p 9649
23/12/2013 6,246.00p 6,246.00p 6,062.00p 6,174.00p 35831
20/12/2013 5,980.00p 6,104.00p 5,970.00p 6,102.00p 135462
19/12/2013 5,994.00p 6,063.22p 5,918.00p 6,040.00p 55947
18/12/2013 6,002.00p 6,041.40p 5,908.00p 5,918.00p 48164
17/12/2013 5,936.00p 6,028.00p 5,848.24p 6,018.00p 76767
16/12/2013 5,858.00p 5,956.00p 5,833.20p 5,934.00p 104381
13/12/2013 5,856.00p 5,937.00p 5,842.00p 5,876.00p 94522
12/12/2013 6,006.00p 6,006.00p 5,828.00p 5,844.00p 130142
11/12/2013 5,948.00p 6,069.80p 5,910.00p 5,968.00p 39990
10/12/2013 5,952.00p 6,026.00p 5,935.06p 5,972.00p 51516
09/12/2013 5,980.00p 6,016.00p 5,874.00p 5,944.00p 72413
06/12/2013 6,054.00p 6,060.00p 5,982.00p 6,016.00p 44302
05/12/2013 5,986.00p 6,017.60p 5,940.00p 6,000.00p 87013
04/12/2013 6,044.00p 6,062.00p 5,954.00p 6,004.00p 60885
03/12/2013 6,114.00p 6,210.00p 5,940.00p 6,002.00p 83984
02/12/2013 6,232.00p 6,233.47p 6,102.00p 6,142.00p 87931

*Close Price adjusted for both dividends and splits