Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/07/2011 8,160.00p 8,230.00p 8,084.00p 8,128.00p 45685
18/07/2011 8,100.00p 8,164.00p 8,010.00p 8,070.00p 64891
15/07/2011 8,284.00p 8,284.00p 8,105.00p 8,166.00p 65844
14/07/2011 8,356.00p 8,356.00p 8,160.00p 8,204.00p 66149
13/07/2011 8,102.00p 8,374.00p 8,102.00p 8,368.00p 89575
12/07/2011 8,500.00p 8,500.00p 8,052.00p 8,276.00p 179223
11/07/2011 8,864.00p 8,868.00p 8,658.00p 8,696.00p 74662
08/07/2011 9,112.00p 9,130.00p 8,808.00p 8,868.00p 77172
07/07/2011 9,126.00p 9,138.00p 9,008.00p 9,108.00p 89608
06/07/2011 9,088.00p 9,254.00p 8,996.00p 9,054.00p 81119
05/07/2011 8,944.00p 9,082.00p 8,888.00p 9,082.00p 125004
04/07/2011 9,000.00p 9,068.00p 8,950.40p 9,044.00p 46973
01/07/2011 8,984.00p 8,986.00p 8,838.00p 8,860.00p 66055
30/06/2011 8,890.00p 8,938.00p 8,806.00p 8,932.00p 80230
29/06/2011 8,630.00p 8,854.00p 8,628.00p 8,820.00p 108878
28/06/2011 8,606.00p 8,818.00p 8,572.00p 8,572.00p 82024
27/06/2011 8,800.00p 8,864.00p 8,554.00p 8,604.00p 188524
24/06/2011 9,180.00p 9,188.00p 9,002.00p 9,032.00p 62924
23/06/2011 9,340.00p 9,342.00p 8,998.00p 9,032.00p 71940
22/06/2011 9,378.00p 9,620.00p 9,306.00p 9,394.00p 56803
21/06/2011 9,388.00p 9,482.00p 9,352.00p 9,440.00p 75631
20/06/2011 9,274.00p 9,370.00p 9,200.00p 9,294.00p 50402
17/06/2011 9,284.00p 9,488.00p 9,170.00p 9,430.00p 85239
16/06/2011 9,454.00p 9,516.00p 9,178.00p 9,302.00p 65021
15/06/2011 9,576.00p 9,648.00p 9,460.00p 9,526.00p 73600
14/06/2011 9,438.00p 9,624.00p 9,392.00p 9,596.00p 86808
13/06/2011 9,560.00p 9,582.00p 9,322.00p 9,392.00p 46303
10/06/2011 9,680.00p 9,762.00p 9,522.00p 9,536.00p 57799
09/06/2011 9,478.00p 9,660.00p 9,466.00p 9,658.00p 60927
08/06/2011 9,560.00p 9,608.00p 9,364.00p 9,468.00p 93905
07/06/2011 9,590.00p 9,678.00p 9,550.00p 9,604.00p 46468
06/06/2011 9,650.00p 9,786.00p 9,568.00p 9,648.00p 44619
03/06/2011 9,664.00p 9,752.00p 9,548.00p 9,700.00p 48015
02/06/2011 9,506.00p 9,834.00p 9,450.00p 9,688.00p 98961
01/06/2011 9,496.00p 9,620.00p 9,438.00p 9,508.00p 72275
31/05/2011 9,172.00p 9,568.00p 9,172.00p 9,534.00p 102092
27/05/2011 9,414.00p 9,414.00p 9,238.00p 9,260.00p 60942
26/05/2011 9,520.00p 9,556.00p 9,260.00p 9,282.00p 118205
25/05/2011 9,288.00p 9,522.00p 9,261.40p 9,440.00p 75510
24/05/2011 9,052.00p 9,414.00p 9,052.00p 9,348.00p 81148
23/05/2011 9,600.00p 9,600.00p 9,024.00p 9,080.00p 45883
20/05/2011 9,310.00p 9,490.00p 9,215.00p 9,285.00p 63996
19/05/2011 9,530.00p 9,530.00p 9,245.00p 9,330.00p 120346
18/05/2011 9,195.00p 9,525.00p 9,195.00p 9,415.00p 174059
17/05/2011 9,260.00p 9,385.00p 9,155.00p 9,170.00p 44440
16/05/2011 9,245.00p 9,340.00p 9,180.00p 9,305.00p 39833
13/05/2011 9,280.00p 9,460.00p 9,275.00p 9,330.00p 66396
12/05/2011 9,325.00p 9,380.00p 9,160.00p 9,235.00p 74768
11/05/2011 9,665.00p 9,665.00p 9,370.00p 9,395.00p 130720
10/05/2011 9,300.00p 9,670.00p 9,285.00p 9,605.00p 139066
09/05/2011 9,220.00p 9,420.00p 9,185.00p 9,260.00p 57830
06/05/2011 9,110.00p 9,400.00p 8,895.00p 9,345.00p 93904
05/05/2011 9,545.00p 9,545.00p 9,085.00p 9,110.00p 123432
04/05/2011 9,670.00p 9,738.80p 9,435.00p 9,450.00p 105825
03/05/2011 9,990.00p 10,095.00p 9,630.00p 9,750.00p 84226
28/04/2011 9,890.00p 10,040.00p 9,850.00p 10,000.00p 54557
27/04/2011 9,770.00p 9,960.00p 9,765.00p 9,890.00p 129484
26/04/2011 9,950.00p 10,095.00p 9,925.00p 10,005.00p 30894
21/04/2011 9,950.00p 10,073.80p 9,925.00p 10,015.00p 46923
20/04/2011 9,780.00p 9,945.00p 9,780.00p 9,905.00p 115446
19/04/2011 9,720.00p 9,900.00p 9,700.00p 9,720.00p 103913
18/04/2011 10,030.00p 10,030.00p 9,690.00p 9,725.00p 49237
15/04/2011 10,090.00p 10,105.00p 9,980.00p 10,030.00p 67369
14/04/2011 10,105.00p 10,105.00p 9,960.00p 10,050.00p 45244
13/04/2011 10,120.00p 10,139.40p 10,055.00p 10,080.00p 44085
12/04/2011 10,165.00p 10,190.00p 9,970.00p 10,085.00p 83380
11/04/2011 10,310.00p 10,345.00p 10,240.00p 10,245.00p 46045
08/04/2011 10,250.00p 10,343.05p 10,230.00p 10,300.00p 40205
07/04/2011 10,365.00p 10,405.00p 10,230.00p 10,245.00p 46917
06/04/2011 10,360.00p 10,545.00p 10,310.00p 10,410.00p 65101
05/04/2011 10,255.00p 10,360.00p 10,210.00p 10,360.00p 60958
04/04/2011 9,975.00p 10,285.00p 9,975.00p 10,270.00p 62276
01/04/2011 10,080.00p 10,080.00p 9,945.00p 10,030.00p 112322
31/03/2011 10,040.00p 10,090.00p 9,970.00p 9,970.00p 74496
30/03/2011 9,955.00p 10,095.00p 9,925.00p 10,010.00p 82913
29/03/2011 10,045.00p 10,070.00p 9,775.00p 9,960.00p 89256
28/03/2011 9,940.00p 10,080.00p 9,886.90p 10,035.00p 100993
25/03/2011 9,995.00p 9,995.00p 9,855.00p 9,945.00p 60980
24/03/2011 9,620.00p 9,950.00p 9,580.00p 9,940.00p 126892
23/03/2011 9,885.00p 10,000.00p 9,460.00p 9,555.00p 160503
22/03/2011 9,910.00p 10,035.00p 9,825.00p 9,950.00p 76379
21/03/2011 9,795.00p 10,085.00p 9,795.00p 9,980.00p 70455
18/03/2011 9,825.00p 10,035.00p 9,733.54p 9,735.00p 174505
17/03/2011 9,545.00p 9,785.00p 9,494.50p 9,705.00p 71930
16/03/2011 9,685.00p 9,710.00p 9,385.00p 9,435.00p 96941
15/03/2011 9,520.00p 9,645.00p 9,030.00p 9,575.00p 194954
14/03/2011 9,735.00p 9,885.00p 9,710.00p 9,730.00p 73150
11/03/2011 9,740.00p 9,860.00p 9,740.00p 9,825.00p 53449
10/03/2011 9,920.00p 10,105.00p 9,835.00p 9,835.00p 72411
09/03/2011 10,435.00p 10,435.00p 10,037.50p 10,100.00p 51733
08/03/2011 10,355.00p 10,430.00p 10,260.00p 10,380.00p 66982
07/03/2011 10,380.00p 10,440.00p 10,345.00p 10,395.00p 35953
04/03/2011 10,210.00p 10,450.00p 10,210.00p 10,380.00p 85550
03/03/2011 10,285.00p 10,405.00p 9,845.00p 10,295.00p 115939
02/03/2011 10,225.00p 10,360.00p 10,175.00p 10,185.00p 105191
01/03/2011 10,500.00p 10,605.00p 10,325.00p 10,335.00p 50373
28/02/2011 10,365.00p 10,490.00p 10,280.00p 10,420.00p 69539
25/02/2011 10,165.00p 10,470.00p 10,040.00p 10,365.00p 81132
24/02/2011 9,780.00p 10,145.00p 9,745.00p 10,050.00p 97928
23/02/2011 9,790.00p 9,860.00p 9,750.00p 9,825.00p 74109
22/02/2011 9,810.00p 9,895.00p 9,765.00p 9,825.00p 54098
21/02/2011 9,965.00p 10,190.00p 9,840.00p 9,875.00p 36725
18/02/2011 9,925.00p 9,975.00p 9,845.00p 9,930.00p 28376
17/02/2011 10,045.00p 10,045.00p 9,855.00p 9,940.00p 61672
16/02/2011 9,980.00p 10,055.00p 9,845.00p 9,955.00p 57815
15/02/2011 10,085.00p 10,100.00p 9,825.00p 9,900.00p 47873
14/02/2011 9,765.00p 10,065.00p 9,765.00p 9,852.55p 68555
11/02/2011 9,730.00p 9,900.00p 9,680.00p 9,760.00p 85385
10/02/2011 9,880.00p 9,950.00p 9,745.00p 9,780.00p 44615
09/02/2011 9,985.00p 10,020.00p 9,885.00p 9,910.00p 65885
08/02/2011 10,250.00p 10,300.00p 9,805.00p 9,970.00p 309195
07/02/2011 10,455.00p 10,710.00p 10,440.00p 10,700.00p 114986
04/02/2011 10,250.00p 10,460.00p 10,195.00p 10,445.00p 169593
03/02/2011 10,150.00p 10,245.00p 10,150.00p 10,240.00p 55902
02/02/2011 10,125.00p 10,245.00p 10,125.00p 10,200.00p 57321
01/02/2011 10,200.00p 10,245.00p 9,865.00p 10,155.00p 102968
31/01/2011 10,045.00p 10,175.00p 10,010.00p 10,130.00p 44593
28/01/2011 9,985.00p 10,205.00p 9,950.00p 10,050.00p 65663
27/01/2011 10,050.00p 10,195.00p 10,005.75p 10,075.00p 73687
26/01/2011 10,065.00p 10,185.00p 9,995.00p 10,065.00p 75958
25/01/2011 10,060.00p 10,080.00p 9,970.00p 10,040.00p 53301
24/01/2011 10,090.00p 10,170.00p 10,025.00p 10,050.00p 46571
21/01/2011 9,965.00p 10,110.00p 9,965.00p 10,055.00p 69037
20/01/2011 10,040.00p 10,065.00p 9,855.00p 9,940.00p 77158
19/01/2011 10,185.00p 10,220.00p 9,995.00p 10,035.00p 52558
18/01/2011 10,000.00p 10,065.00p 9,935.00p 10,065.00p 112679
17/01/2011 9,995.00p 10,105.00p 9,940.85p 10,025.00p 55996
14/01/2011 9,950.00p 10,080.75p 9,941.14p 10,000.00p 71257
13/01/2011 10,120.00p 10,185.00p 9,850.00p 10,000.00p 366447
12/01/2011 10,040.00p 10,120.00p 10,030.00p 10,110.00p 131834
11/01/2011 9,980.00p 10,120.00p 9,875.00p 10,030.00p 83894
10/01/2011 10,025.00p 10,085.00p 9,925.00p 9,965.00p 50568
07/01/2011 10,045.00p 10,090.00p 9,954.25p 10,090.00p 31880
06/01/2011 10,080.00p 10,305.00p 10,020.00p 10,065.00p 48655
05/01/2011 10,045.00p 10,126.01p 9,965.00p 10,125.00p 97632
04/01/2011 9,765.00p 10,285.00p 9,750.00p 10,090.00p 113793
31/12/2010 9,835.00p 9,840.00p 9,675.00p 9,750.00p 8323
30/12/2010 9,805.00p 9,880.00p 9,775.00p 9,790.00p 16321
29/12/2010 9,690.00p 9,900.00p 9,690.00p 9,900.00p 20279
24/12/2010 9,775.00p 9,775.00p 9,645.00p 9,740.00p 1074
23/12/2010 9,840.00p 9,865.00p 9,675.00p 9,835.00p 21835
22/12/2010 9,885.00p 9,885.00p 9,795.00p 9,825.00p 28107
21/12/2010 9,845.00p 9,960.00p 9,820.00p 9,885.00p 26125
20/12/2010 9,780.00p 9,865.00p 9,740.00p 9,795.00p 36852
17/12/2010 9,795.00p 9,845.00p 9,710.00p 9,775.00p 74892
16/12/2010 9,710.00p 9,810.00p 9,635.00p 9,730.00p 51751
15/12/2010 9,770.00p 9,805.00p 9,650.00p 9,675.00p 53023
14/12/2010 9,635.00p 9,820.00p 9,540.00p 9,770.00p 63471
13/12/2010 9,575.00p 9,605.00p 9,545.00p 9,595.00p 74157
10/12/2010 9,650.00p 9,650.00p 9,500.00p 9,540.00p 73260
09/12/2010 9,585.00p 9,660.00p 9,470.00p 9,595.00p 99138
08/12/2010 9,625.00p 9,685.00p 9,455.00p 9,560.00p 37406
07/12/2010 9,640.00p 9,730.00p 9,599.25p 9,690.00p 59600
06/12/2010 9,505.00p 9,700.00p 9,400.00p 9,575.00p 47384
03/12/2010 9,400.00p 9,430.00p 9,355.00p 9,410.00p 70111
02/12/2010 9,525.00p 9,525.00p 9,155.00p 9,345.00p 91761
01/12/2010 9,250.00p 9,430.00p 9,185.00p 9,400.00p 48125
30/11/2010 9,225.00p 9,240.00p 9,105.00p 9,180.00p 50057
29/11/2010 9,440.00p 9,505.10p 9,195.00p 9,195.00p 31784
26/11/2010 9,370.00p 9,440.00p 9,265.00p 9,425.00p 38908
25/11/2010 9,325.00p 9,455.00p 9,325.00p 9,405.00p 40880
24/11/2010 9,225.00p 9,390.00p 9,215.00p 9,330.00p 63475
23/11/2010 9,360.00p 9,390.00p 9,175.00p 9,200.00p 61689
22/11/2010 9,520.00p 9,535.00p 9,400.00p 9,405.00p 53955
19/11/2010 9,445.00p 9,490.00p 9,345.00p 9,450.00p 87207
18/11/2010 9,355.00p 9,545.00p 9,350.00p 9,425.00p 56796
17/11/2010 9,100.00p 9,370.00p 9,095.00p 9,325.00p 74681
16/11/2010 9,345.00p 9,345.00p 9,125.00p 9,155.00p 98774
15/11/2010 9,265.00p 10,160.00p 9,100.00p 9,300.00p 305510
12/11/2010 8,925.00p 9,020.00p 8,860.00p 8,990.00p 56606
11/11/2010 8,855.00p 9,090.00p 8,819.82p 9,050.00p 77065
10/11/2010 8,810.00p 8,894.00p 8,800.00p 8,850.00p 42020
09/11/2010 8,705.00p 8,880.00p 8,705.00p 8,835.00p 64699
08/11/2010 8,790.00p 8,820.00p 8,730.00p 8,755.00p 30939
05/11/2010 8,820.00p 8,900.00p 8,720.00p 8,825.00p 65900
04/11/2010 8,595.00p 8,850.00p 8,590.00p 8,820.00p 83502
03/11/2010 8,445.00p 8,541.67p 8,415.00p 8,530.00p 64960
02/11/2010 8,225.00p 8,427.53p 8,225.00p 8,425.00p 75714
01/11/2010 8,475.00p 8,485.00p 8,240.00p 8,250.00p 50673
29/10/2010 8,320.00p 8,465.00p 8,190.00p 8,405.00p 92592
28/10/2010 8,300.00p 8,460.00p 8,270.75p 8,320.00p 121654
27/10/2010 8,015.00p 8,225.00p 8,015.00p 8,165.00p 96458
26/10/2010 8,115.00p 8,205.00p 8,055.00p 8,170.00p 89067
25/10/2010 8,175.00p 8,205.00p 8,130.00p 8,160.00p 40730
22/10/2010 8,180.00p 8,250.00p 8,110.00p 8,155.00p 81076
21/10/2010 8,035.00p 8,320.00p 8,015.00p 8,225.00p 103860
20/10/2010 8,050.00p 8,050.00p 7,825.00p 8,010.00p 74272
19/10/2010 8,200.00p 8,235.00p 7,990.00p 8,045.00p 46805
18/10/2010 8,075.00p 8,215.00p 8,025.00p 8,175.00p 36942
15/10/2010 8,325.00p 8,326.07p 8,060.75p 8,125.00p 74070
14/10/2010 8,390.00p 8,415.00p 8,205.00p 8,270.00p 120323
13/10/2010 8,365.00p 8,485.00p 8,285.00p 8,360.00p 81220
12/10/2010 8,455.00p 8,530.00p 8,230.00p 8,320.00p 88469
11/10/2010 8,465.00p 8,585.00p 8,355.00p 8,530.00p 34242
08/10/2010 8,370.00p 8,440.00p 8,315.00p 8,440.00p 44005
07/10/2010 8,400.00p 8,440.00p 8,320.00p 8,370.00p 42293
06/10/2010 8,415.00p 8,440.00p 8,310.00p 8,375.00p 69165
05/10/2010 8,450.00p 8,450.00p 8,260.00p 8,375.00p 82323
04/10/2010 8,485.00p 8,510.00p 8,370.00p 8,445.00p 48678
01/10/2010 8,325.00p 8,500.00p 8,310.00p 8,455.00p 62783

*Close Price adjusted for both dividends and splits