Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/11/2013 6,412.00p 6,412.00p 6,234.00p 6,260.00p 77077
22/11/2013 6,442.00p 6,464.00p 6,360.00p 6,370.00p 63670
21/11/2013 6,502.00p 6,518.00p 6,428.00p 6,438.00p 49936
20/11/2013 6,482.00p 6,572.00p 6,462.00p 6,504.00p 58015
19/11/2013 6,520.00p 6,617.40p 6,478.00p 6,510.00p 54119
18/11/2013 6,544.00p 6,638.00p 6,506.00p 6,522.00p 59894
15/11/2013 6,550.00p 6,612.00p 6,516.00p 6,538.00p 51828
14/11/2013 6,566.00p 6,614.00p 6,484.00p 6,520.00p 58743
13/11/2013 6,616.00p 6,640.00p 6,465.60p 6,524.00p 76944
12/11/2013 6,784.00p 6,784.00p 6,624.00p 6,640.00p 61125
11/11/2013 6,772.00p 6,826.00p 6,748.00p 6,770.00p 32966
08/11/2013 6,802.00p 6,854.00p 6,735.88p 6,762.00p 52994
07/11/2013 6,958.00p 7,032.00p 6,866.00p 6,866.00p 45242
06/11/2013 6,962.00p 7,042.00p 6,942.00p 6,968.00p 36347
05/11/2013 6,948.00p 7,008.00p 6,920.00p 6,942.00p 62216
04/11/2013 6,862.00p 6,950.00p 6,846.00p 6,924.00p 49532
01/11/2013 7,020.00p 7,020.00p 6,840.00p 6,850.00p 40820
31/10/2013 6,884.00p 6,966.30p 6,829.76p 6,938.00p 48196
30/10/2013 7,000.00p 7,056.00p 6,912.00p 6,946.00p 60124
29/10/2013 6,782.00p 7,032.00p 6,782.00p 6,948.00p 103289
28/10/2013 6,968.00p 6,984.00p 6,758.00p 6,786.00p 62386
25/10/2013 6,692.00p 6,968.00p 6,568.00p 6,954.00p 113760
24/10/2013 6,600.00p 6,722.00p 6,506.40p 6,698.00p 141855
23/10/2013 6,672.00p 6,800.00p 6,300.00p 6,570.00p 216835
22/10/2013 6,796.00p 6,840.00p 6,740.00p 6,800.00p 70906
21/10/2013 6,640.00p 6,796.00p 6,537.20p 6,796.00p 80245
18/10/2013 6,610.00p 6,644.00p 6,543.12p 6,644.00p 76169
17/10/2013 6,636.00p 6,645.60p 6,594.00p 6,610.00p 51758
16/10/2013 6,728.00p 6,728.00p 6,558.00p 6,634.00p 40983
15/10/2013 6,722.00p 6,722.00p 6,660.00p 6,700.00p 58505
14/10/2013 6,624.00p 6,668.00p 6,610.00p 6,666.00p 27785
11/10/2013 6,590.00p 6,642.00p 6,540.00p 6,638.00p 42533
10/10/2013 6,530.00p 6,546.00p 6,486.00p 6,540.00p 58703
09/10/2013 6,486.00p 6,548.00p 6,474.00p 6,498.00p 94827
08/10/2013 6,600.00p 6,608.00p 6,494.00p 6,504.00p 48090
07/10/2013 6,632.00p 6,632.00p 6,530.00p 6,608.00p 43248
04/10/2013 6,644.00p 6,652.00p 6,582.00p 6,634.00p 49121
03/10/2013 6,664.00p 6,674.00p 6,592.00p 6,626.00p 70597
02/10/2013 6,512.00p 6,642.00p 6,410.00p 6,642.00p 177701
01/10/2013 6,502.00p 6,566.00p 6,468.00p 6,554.00p 70373
30/09/2013 6,614.00p 6,646.00p 6,468.00p 6,510.00p 77904
27/09/2013 6,670.00p 6,700.00p 6,646.00p 6,666.00p 75425
26/09/2013 6,670.00p 6,694.00p 6,610.00p 6,654.00p 191885
25/09/2013 6,638.00p 6,664.00p 6,612.00p 6,612.00p 82878
24/09/2013 6,644.00p 6,708.00p 6,622.00p 6,634.00p 95440
23/09/2013 6,722.00p 6,728.00p 6,616.00p 6,634.00p 92878
20/09/2013 6,832.00p 6,890.00p 6,718.00p 6,718.00p 121534
19/09/2013 6,920.00p 6,964.00p 6,800.00p 6,854.00p 88718
18/09/2013 6,970.00p 6,972.00p 6,800.00p 6,850.00p 70516
17/09/2013 7,026.00p 7,072.00p 6,904.00p 6,948.00p 69386
16/09/2013 7,200.00p 7,280.00p 7,072.00p 7,072.00p 52614
13/09/2013 7,112.00p 7,200.00p 7,112.00p 7,142.00p 48604
12/09/2013 7,224.00p 7,298.00p 7,090.60p 7,154.00p 89094
11/09/2013 7,318.00p 7,322.00p 7,236.00p 7,238.00p 78256
10/09/2013 7,424.00p 7,424.00p 7,284.60p 7,322.00p 67329
09/09/2013 7,482.00p 7,482.00p 7,324.00p 7,342.00p 45849
06/09/2013 7,342.00p 7,444.00p 7,342.00p 7,350.00p 74640
05/09/2013 7,316.00p 7,432.00p 7,296.00p 7,360.00p 48688
04/09/2013 7,390.00p 7,398.00p 7,330.00p 7,334.00p 81652
03/09/2013 7,318.00p 7,364.00p 7,260.00p 7,334.00p 49080
02/09/2013 7,268.00p 7,358.00p 7,196.00p 7,320.00p 44662
30/08/2013 7,238.00p 7,268.00p 7,168.00p 7,196.00p 37308
29/08/2013 7,280.00p 7,316.00p 7,182.60p 7,250.00p 44299
28/08/2013 7,104.00p 7,312.00p 7,076.60p 7,260.00p 82218
27/08/2013 6,912.00p 7,110.00p 6,866.00p 7,106.00p 95793
23/08/2013 6,948.00p 6,948.00p 6,796.00p 6,882.00p 87133
22/08/2013 7,080.00p 7,080.00p 6,746.00p 6,930.00p 97568
21/08/2013 7,160.00p 7,176.00p 7,092.00p 7,140.00p 38609
20/08/2013 7,148.00p 7,242.00p 7,096.00p 7,126.00p 45485
19/08/2013 7,286.00p 7,320.00p 7,170.00p 7,242.00p 33223
16/08/2013 7,212.00p 7,296.00p 7,186.00p 7,270.00p 25470
15/08/2013 7,376.00p 7,376.00p 7,202.00p 7,210.00p 37538
14/08/2013 7,250.00p 7,396.00p 7,250.00p 7,340.00p 46391
13/08/2013 7,100.00p 7,316.00p 7,092.00p 7,280.00p 78956
12/08/2013 7,240.00p 7,276.00p 7,140.00p 7,230.00p 36448
09/08/2013 7,114.00p 7,240.00p 7,114.00p 7,216.00p 35839
08/08/2013 7,040.00p 7,128.00p 7,040.00p 7,116.00p 58605
07/08/2013 7,070.00p 7,072.00p 6,936.00p 6,994.00p 45995
06/08/2013 7,238.00p 7,270.00p 6,950.00p 7,064.00p 52147
05/08/2013 7,276.00p 7,308.00p 7,222.00p 7,252.00p 27793
02/08/2013 7,354.00p 7,356.00p 7,222.00p 7,244.00p 33802
01/08/2013 7,254.00p 7,304.00p 7,162.00p 7,304.00p 53192
31/07/2013 7,206.00p 7,264.00p 7,202.00p 7,214.00p 39113
30/07/2013 7,244.00p 7,244.00p 7,152.00p 7,204.00p 24296
29/07/2013 7,222.00p 7,258.00p 7,160.00p 7,206.00p 30126
26/07/2013 7,264.00p 7,332.00p 7,140.00p 7,198.00p 34797
25/07/2013 7,318.00p 7,322.00p 7,142.00p 7,248.00p 38007
24/07/2013 7,318.00p 7,346.00p 7,272.00p 7,322.00p 60406
23/07/2013 7,268.00p 7,340.00p 7,236.00p 7,290.00p 53915
22/07/2013 7,278.00p 7,330.00p 7,204.00p 7,322.00p 33250
19/07/2013 7,222.00p 7,292.00p 7,168.00p 7,256.00p 29920
18/07/2013 7,158.00p 7,272.00p 7,116.00p 7,228.00p 48545
17/07/2013 7,168.00p 7,230.00p 7,124.00p 7,178.00p 40702
16/07/2013 7,302.00p 7,306.00p 7,154.00p 7,156.00p 68397
15/07/2013 7,228.00p 7,293.34p 7,116.00p 7,228.00p 52568
12/07/2013 7,260.00p 7,280.00p 7,162.00p 7,252.00p 64334
11/07/2013 6,982.00p 7,192.00p 6,844.00p 7,166.00p 176066
10/07/2013 6,884.00p 6,934.00p 6,744.00p 6,844.00p 47609
09/07/2013 6,894.00p 6,924.00p 6,842.00p 6,876.00p 50160
08/07/2013 6,842.00p 6,888.00p 6,798.00p 6,832.00p 76435
05/07/2013 6,882.00p 6,960.00p 6,834.00p 6,834.00p 72507
04/07/2013 6,706.00p 6,876.00p 6,706.00p 6,830.00p 41398
03/07/2013 6,706.00p 6,770.00p 6,600.00p 6,676.00p 68112
02/07/2013 6,802.00p 6,820.00p 6,740.00p 6,770.00p 52784
01/07/2013 6,700.00p 6,820.00p 6,662.00p 6,780.00p 47562
28/06/2013 6,878.00p 6,890.00p 6,662.00p 6,662.00p 65993
27/06/2013 6,834.00p 6,888.00p 6,762.00p 6,836.00p 35987
26/06/2013 6,760.00p 6,865.62p 6,754.00p 6,822.00p 54265
25/06/2013 6,778.00p 6,854.00p 6,718.00p 6,754.00p 57875
24/06/2013 6,894.00p 6,924.00p 6,710.00p 6,736.00p 67829
21/06/2013 6,980.00p 7,020.00p 6,862.00p 6,900.00p 95673
20/06/2013 7,032.00p 7,124.00p 6,948.00p 6,976.00p 65470
19/06/2013 7,100.00p 7,162.00p 7,018.00p 7,124.00p 77432
18/06/2013 6,970.00p 7,093.03p 6,904.00p 7,084.00p 66534
17/06/2013 6,968.00p 7,022.00p 6,930.60p 6,962.00p 52587
14/06/2013 6,946.00p 7,020.20p 6,870.00p 6,962.00p 61460
13/06/2013 6,740.00p 6,888.00p 6,726.70p 6,870.00p 58233
12/06/2013 6,874.00p 6,930.00p 6,798.00p 6,862.00p 58584
11/06/2013 6,844.00p 6,898.00p 6,752.00p 6,874.00p 97816
10/06/2013 6,928.00p 7,006.00p 6,802.00p 6,846.00p 60201
07/06/2013 6,908.00p 6,966.00p 6,854.00p 6,944.00p 49211
06/06/2013 6,990.00p 7,039.90p 6,898.00p 6,902.00p 39722
05/06/2013 7,166.00p 7,202.00p 6,958.00p 6,996.00p 50358
04/06/2013 7,262.00p 7,309.28p 7,162.00p 7,202.00p 50676
03/06/2013 7,178.00p 7,326.00p 7,173.30p 7,260.00p 57380
31/05/2013 7,430.00p 7,430.00p 7,195.91p 7,198.00p 43530
30/05/2013 7,306.00p 7,438.00p 7,284.00p 7,394.00p 41803
29/05/2013 7,314.00p 7,412.00p 7,260.00p 7,302.00p 42260
28/05/2013 7,320.00p 7,426.00p 7,272.00p 7,352.00p 53354
24/05/2013 7,342.00p 7,458.00p 7,260.00p 7,272.00p 58853
23/05/2013 7,456.00p 7,475.28p 7,274.00p 7,306.00p 117436
22/05/2013 7,626.00p 7,650.00p 7,528.00p 7,560.00p 109526
21/05/2013 7,592.00p 7,668.00p 7,550.00p 7,644.00p 49098
20/05/2013 7,602.00p 7,652.00p 7,506.00p 7,582.00p 62531
17/05/2013 7,576.00p 7,662.00p 7,536.00p 7,620.00p 90774
16/05/2013 7,610.00p 7,700.35p 7,566.96p 7,584.00p 90818
15/05/2013 7,784.00p 7,808.00p 7,530.00p 7,590.00p 181065
14/05/2013 7,866.00p 7,874.00p 7,718.00p 7,866.00p 65279
13/05/2013 7,878.00p 7,894.00p 7,771.00p 7,860.00p 108931
10/05/2013 7,948.00p 8,016.00p 7,772.00p 7,842.00p 56630
09/05/2013 7,878.00p 7,972.80p 7,855.10p 7,954.00p 93349
08/05/2013 7,668.00p 7,868.00p 7,666.00p 7,840.00p 95600
07/05/2013 7,732.00p 7,886.00p 7,578.00p 7,640.00p 118085
03/05/2013 7,576.00p 7,724.00p 7,564.00p 7,694.00p 139445
02/05/2013 7,444.00p 7,630.00p 7,390.00p 7,532.00p 109987
01/05/2013 7,494.00p 7,542.00p 7,335.20p 7,474.00p 31452
30/04/2013 7,408.00p 7,502.00p 7,356.00p 7,458.00p 67502
29/04/2013 7,318.00p 7,402.00p 7,284.00p 7,378.00p 53340
26/04/2013 7,446.00p 7,466.00p 7,270.00p 7,324.00p 53142
25/04/2013 7,410.00p 7,476.00p 7,332.00p 7,440.00p 33921
24/04/2013 7,344.00p 7,444.60p 7,298.00p 7,394.00p 67552
23/04/2013 7,062.00p 7,364.00p 7,022.00p 7,316.00p 156626
22/04/2013 7,150.00p 7,212.00p 6,982.00p 7,022.00p 74803
19/04/2013 7,084.00p 7,156.00p 6,994.00p 7,108.00p 88286
18/04/2013 7,118.00p 7,160.00p 7,034.00p 7,056.00p 79310
17/04/2013 7,400.00p 7,437.80p 7,060.00p 7,100.00p 77602
16/04/2013 7,428.00p 7,504.00p 7,338.00p 7,384.00p 76821
15/04/2013 7,878.00p 7,895.00p 7,372.00p 7,430.00p 137465
12/04/2013 7,920.00p 8,064.00p 7,822.00p 7,852.00p 113065
11/04/2013 7,816.00p 8,000.00p 7,816.00p 7,956.00p 62777
10/04/2013 7,758.00p 7,916.00p 7,732.00p 7,852.00p 145347
09/04/2013 7,764.00p 7,794.00p 7,619.44p 7,742.00p 98639
08/04/2013 7,448.00p 7,736.00p 7,256.00p 7,700.00p 181698
05/04/2013 7,460.00p 7,509.20p 7,216.00p 7,256.00p 127230
04/04/2013 7,774.00p 7,774.00p 7,446.00p 7,454.00p 70679
03/04/2013 7,846.00p 7,848.00p 7,678.00p 7,690.00p 54569
02/04/2013 7,890.00p 7,890.00p 7,764.60p 7,786.00p 55870
28/03/2013 7,886.00p 7,920.00p 7,702.00p 7,774.00p 54037
27/03/2013 7,830.00p 7,920.00p 7,344.00p 7,896.00p 121660
26/03/2013 7,892.00p 7,950.00p 7,824.00p 7,878.00p 54470
25/03/2013 7,950.00p 8,062.00p 7,860.00p 7,862.00p 71042
22/03/2013 7,928.00p 7,928.00p 7,816.00p 7,884.00p 105396
21/03/2013 7,742.00p 8,000.00p 7,742.00p 7,920.00p 122875
20/03/2013 7,816.00p 7,822.00p 7,732.00p 7,760.00p 53572
19/03/2013 7,844.00p 7,941.40p 7,756.00p 7,762.00p 36044
18/03/2013 7,760.00p 7,962.00p 7,760.00p 7,916.00p 54302
15/03/2013 7,904.00p 8,012.00p 7,860.00p 7,900.00p 90567
14/03/2013 7,900.00p 7,972.00p 7,806.00p 7,900.00p 54062
13/03/2013 7,912.00p 7,912.00p 7,690.00p 7,900.00p 53764
12/03/2013 7,910.00p 7,963.88p 7,846.00p 7,892.00p 35362
11/03/2013 7,922.00p 7,972.00p 7,862.00p 7,898.00p 30442
08/03/2013 7,850.00p 8,100.00p 7,830.00p 7,946.00p 53706
07/03/2013 7,932.00p 7,972.00p 7,804.00p 7,804.00p 36075
06/03/2013 7,646.00p 7,900.00p 7,646.00p 7,884.00p 67788
05/03/2013 7,570.00p 7,716.00p 7,558.00p 7,696.00p 40989
04/03/2013 7,536.00p 7,564.00p 7,432.00p 7,530.00p 25682
01/03/2013 7,644.00p 7,670.00p 7,464.00p 7,542.00p 36107
28/02/2013 7,732.00p 7,754.00p 7,604.00p 7,650.00p 43037
27/02/2013 7,572.00p 7,694.00p 7,452.00p 7,682.00p 55123
26/02/2013 7,434.00p 7,602.00p 7,388.00p 7,556.00p 46167
25/02/2013 7,504.00p 7,734.00p 7,504.00p 7,602.00p 47453
22/02/2013 7,500.00p 7,540.00p 7,464.29p 7,508.00p 51306
21/02/2013 7,636.00p 7,682.00p 7,422.00p 7,484.00p 55115
20/02/2013 7,710.00p 7,772.00p 7,648.00p 7,682.00p 28025
19/02/2013 7,684.00p 7,808.00p 7,662.00p 7,690.00p 55726
18/02/2013 7,752.00p 7,780.00p 7,642.00p 7,662.00p 40776
15/02/2013 7,800.00p 7,800.00p 7,676.00p 7,778.00p 68942
14/02/2013 7,988.00p 8,004.00p 7,660.00p 7,784.00p 64128
13/02/2013 7,820.00p 8,036.00p 7,818.00p 8,004.00p 70537
12/02/2013 7,804.00p 7,849.88p 7,740.00p 7,818.00p 47022

*Close Price adjusted for both dividends and splits