Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/04/2012 7,600.00p 7,652.67p 7,474.00p 7,480.00p 76352
27/04/2012 7,580.00p 7,622.00p 7,544.00p 7,586.00p 58982
26/04/2012 7,584.00p 7,664.00p 7,482.00p 7,658.00p 76857
25/04/2012 7,410.00p 7,750.00p 7,410.00p 7,568.00p 104773
24/04/2012 7,418.00p 7,450.00p 7,276.00p 7,366.00p 91784
23/04/2012 7,600.00p 7,600.00p 7,324.00p 7,392.00p 81896
20/04/2012 7,648.00p 7,700.00p 7,600.00p 7,614.00p 121666
19/04/2012 7,830.00p 7,830.00p 7,638.00p 7,682.00p 104556
18/04/2012 7,662.00p 7,820.00p 7,628.00p 7,794.00p 163683
17/04/2012 7,524.00p 7,720.00p 7,516.00p 7,688.00p 123678
16/04/2012 7,666.00p 7,744.00p 7,528.00p 7,528.00p 115207
13/04/2012 7,874.00p 7,900.00p 7,674.00p 7,678.00p 93777
12/04/2012 7,800.00p 7,918.00p 7,682.00p 7,866.00p 95676
11/04/2012 7,646.00p 7,836.00p 7,640.00p 7,740.00p 141435
10/04/2012 7,880.00p 7,908.00p 7,638.00p 7,638.00p 97501
05/04/2012 7,884.00p 7,936.00p 7,808.00p 7,920.00p 106742
04/04/2012 8,112.00p 8,112.00p 7,816.00p 7,836.00p 102787
03/04/2012 7,878.00p 8,098.00p 7,822.00p 8,078.00p 144846
02/04/2012 7,806.00p 7,886.00p 7,732.00p 7,846.00p 72356
30/03/2012 7,794.00p 7,954.00p 7,794.00p 7,846.00p 143033
29/03/2012 7,916.00p 7,928.00p 7,690.00p 7,740.00p 81885
28/03/2012 8,060.00p 8,060.00p 7,826.00p 7,894.00p 135407
27/03/2012 8,242.00p 8,284.00p 8,070.00p 8,090.00p 146042
26/03/2012 8,184.00p 8,253.32p 8,080.00p 8,218.00p 132774
23/03/2012 8,560.00p 8,570.20p 8,238.00p 8,252.00p 183374
22/03/2012 8,470.00p 8,580.00p 8,470.00p 8,524.00p 224894
21/03/2012 8,520.00p 8,800.00p 8,366.00p 8,480.00p 102411
20/03/2012 8,630.00p 8,630.00p 8,388.00p 8,452.00p 73151
19/03/2012 8,414.00p 8,598.00p 8,378.00p 8,580.00p 99079
16/03/2012 8,472.00p 8,492.00p 8,336.00p 8,388.00p 113729
15/03/2012 8,460.00p 8,524.00p 8,422.00p 8,444.00p 68906
14/03/2012 8,462.00p 8,494.00p 8,396.00p 8,486.00p 129704
13/03/2012 8,330.00p 8,468.00p 8,307.45p 8,410.00p 78880
12/03/2012 8,296.00p 8,410.12p 8,246.00p 8,316.00p 34503
09/03/2012 8,314.00p 8,394.00p 8,266.00p 8,300.00p 58356
08/03/2012 8,270.00p 8,440.00p 8,168.00p 8,326.00p 59561
07/03/2012 8,164.00p 8,366.00p 8,164.00p 8,250.00p 67812
06/03/2012 8,502.00p 8,586.00p 8,184.00p 8,194.00p 79553
05/03/2012 8,698.00p 8,802.00p 8,542.00p 8,542.00p 42922
02/03/2012 8,800.00p 8,922.00p 8,682.00p 8,712.00p 66838
01/03/2012 8,802.00p 8,886.00p 8,798.00p 8,812.00p 61477
29/02/2012 9,034.00p 9,034.00p 8,798.00p 8,812.00p 84242
28/02/2012 8,900.00p 9,034.00p 8,802.00p 8,956.00p 55728
27/02/2012 8,982.00p 8,982.91p 8,800.00p 8,840.00p 44144
24/02/2012 8,888.00p 9,054.00p 8,822.52p 8,994.00p 71019
23/02/2012 8,808.00p 8,944.00p 8,799.80p 8,838.00p 84782
22/02/2012 8,552.00p 8,816.00p 8,552.00p 8,794.00p 107675
21/02/2012 8,590.00p 8,650.00p 8,500.00p 8,526.00p 42603
20/02/2012 8,472.00p 8,680.00p 8,468.00p 8,624.00p 52965
17/02/2012 8,338.00p 8,458.00p 8,266.00p 8,444.00p 44731
16/02/2012 8,426.00p 8,460.00p 8,260.00p 8,278.00p 42078
15/02/2012 8,580.00p 8,606.00p 8,438.00p 8,476.00p 52520
14/02/2012 8,382.00p 8,604.00p 8,369.04p 8,542.00p 68576
13/02/2012 8,380.00p 8,454.00p 8,348.00p 8,410.00p 51242
10/02/2012 8,450.00p 8,450.00p 8,330.00p 8,348.00p 53419
09/02/2012 8,440.00p 8,454.00p 8,389.10p 8,434.00p 64442
08/02/2012 8,414.00p 8,462.00p 8,398.00p 8,398.00p 130536
07/02/2012 8,296.00p 8,448.00p 8,248.00p 8,406.00p 164909
06/02/2012 8,300.00p 8,388.00p 8,242.00p 8,274.00p 69051
03/02/2012 8,186.00p 8,418.00p 8,150.00p 8,364.00p 113903
02/02/2012 8,180.00p 8,210.00p 8,122.00p 8,182.00p 98483
01/02/2012 8,240.00p 8,290.00p 8,104.00p 8,182.00p 218426
31/01/2012 8,324.00p 8,354.00p 8,200.00p 8,218.00p 77929
30/01/2012 8,292.00p 8,292.00p 8,190.00p 8,246.00p 122499
27/01/2012 8,608.00p 8,698.00p 8,362.00p 8,366.00p 101406
26/01/2012 8,658.00p 8,687.00p 8,596.00p 8,678.00p 107617
25/01/2012 8,780.00p 8,784.00p 8,594.88p 8,650.00p 106904
24/01/2012 8,728.00p 8,938.00p 8,686.00p 8,780.00p 305218
23/01/2012 8,600.00p 8,750.00p 8,512.00p 8,748.00p 98399
20/01/2012 8,588.00p 8,796.00p 8,425.23p 8,602.00p 98026
19/01/2012 8,400.00p 8,536.00p 8,182.00p 8,508.00p 143085
18/01/2012 8,556.00p 8,570.80p 8,370.00p 8,370.00p 449629
17/01/2012 8,386.00p 8,542.05p 8,342.00p 8,524.00p 143817
16/01/2012 8,264.00p 8,323.00p 8,170.00p 8,280.00p 66233
13/01/2012 8,120.00p 8,306.00p 8,100.00p 8,270.00p 190919
12/01/2012 7,858.00p 8,080.00p 7,806.00p 8,080.00p 216106
11/01/2012 7,890.00p 7,958.00p 7,750.00p 7,838.00p 81225
10/01/2012 8,000.00p 8,031.60p 7,828.00p 7,890.00p 153154
09/01/2012 7,822.00p 8,004.00p 7,822.00p 7,918.00p 64616
06/01/2012 7,452.00p 7,860.00p 7,440.00p 7,848.00p 184160
05/01/2012 7,530.00p 7,615.78p 7,469.80p 7,498.00p 143096
04/01/2012 7,276.00p 7,572.00p 7,260.00p 7,538.00p 131820
03/01/2012 7,352.00p 7,352.00p 7,178.00p 7,308.00p 108078
30/12/2011 7,240.00p 7,260.00p 7,084.00p 7,260.00p 27856
29/12/2011 7,182.00p 7,282.00p 7,168.00p 7,224.00p 33413
28/12/2011 7,130.00p 7,288.00p 7,128.00p 7,194.00p 53257
23/12/2011 7,236.00p 7,292.00p 7,129.00p 7,260.00p 29831
22/12/2011 7,028.00p 7,244.00p 7,028.00p 7,122.00p 120350
21/12/2011 7,200.00p 7,250.00p 7,008.00p 7,040.00p 111777
20/12/2011 7,104.00p 7,210.00p 7,038.00p 7,164.00p 44835
19/12/2011 7,154.00p 7,176.00p 7,048.00p 7,112.00p 45842
16/12/2011 7,226.00p 7,254.00p 7,138.00p 7,138.00p 83678
15/12/2011 7,340.00p 7,363.40p 7,176.00p 7,196.00p 98999
14/12/2011 7,520.00p 7,536.00p 7,290.00p 7,340.00p 72557
13/12/2011 7,378.00p 7,570.00p 7,370.00p 7,542.00p 75935
12/12/2011 7,488.00p 7,564.00p 7,398.00p 7,424.00p 104910
09/12/2011 7,420.00p 7,608.00p 7,366.00p 7,510.00p 83160
08/12/2011 7,536.00p 7,682.00p 7,448.00p 7,500.00p 153154
07/12/2011 7,536.00p 7,632.00p 7,424.00p 7,468.00p 219579
06/12/2011 7,298.00p 7,482.00p 7,234.00p 7,460.00p 105226
05/12/2011 7,400.00p 7,470.00p 7,336.00p 7,338.00p 61996
02/12/2011 7,284.00p 7,351.00p 7,269.00p 7,342.00p 70353
01/12/2011 7,360.00p 7,410.00p 7,220.00p 7,240.00p 74566
30/11/2011 7,142.00p 7,360.00p 7,120.00p 7,288.00p 115814
29/11/2011 7,208.00p 7,248.00p 7,134.00p 7,206.00p 72180
28/11/2011 7,200.00p 7,288.00p 7,146.00p 7,192.00p 62670
25/11/2011 7,048.00p 7,182.00p 7,015.35p 7,146.00p 84356
24/11/2011 7,018.00p 7,162.00p 7,010.00p 7,038.00p 61195
23/11/2011 7,044.00p 7,081.08p 6,990.00p 7,020.00p 98499
22/11/2011 7,340.00p 7,396.00p 7,116.00p 7,138.00p 88219
21/11/2011 7,382.00p 7,500.00p 7,336.00p 7,336.00p 68679
18/11/2011 7,340.00p 7,518.00p 7,232.00p 7,456.00p 129130
17/11/2011 7,336.00p 7,432.00p 7,316.00p 7,432.00p 148295
16/11/2011 7,218.00p 7,372.00p 7,206.00p 7,346.00p 80336
15/11/2011 7,088.00p 7,306.00p 7,088.00p 7,282.00p 75456
14/11/2011 7,182.00p 7,247.12p 7,150.00p 7,192.00p 38317
11/11/2011 7,160.00p 7,240.00p 7,052.00p 7,210.00p 43656
10/11/2011 7,030.00p 7,228.00p 7,030.00p 7,100.00p 110329
09/11/2011 7,480.00p 7,480.00p 7,158.00p 7,198.00p 68042
08/11/2011 7,358.00p 7,502.00p 7,322.00p 7,322.00p 109224
07/11/2011 7,394.00p 7,546.00p 7,346.00p 7,392.00p 63302
04/11/2011 7,410.00p 7,508.00p 7,392.00p 7,470.00p 70807
03/11/2011 7,186.00p 7,380.00p 7,162.00p 7,354.00p 78397
02/11/2011 7,152.00p 7,320.00p 7,036.40p 7,314.00p 89286
01/11/2011 7,236.00p 7,244.00p 7,000.00p 7,078.00p 73959
31/10/2011 7,446.00p 7,452.00p 7,346.00p 7,346.00p 59377
28/10/2011 7,524.00p 7,654.00p 7,424.00p 7,456.00p 81068
27/10/2011 7,542.00p 7,558.00p 7,422.00p 7,522.00p 92879
26/10/2011 7,454.00p 7,492.00p 7,328.00p 7,410.00p 69543
25/10/2011 7,340.00p 7,542.00p 7,320.00p 7,542.00p 58758
24/10/2011 7,456.00p 7,468.00p 7,300.00p 7,362.00p 30580
21/10/2011 7,300.00p 7,430.00p 7,280.00p 7,384.00p 37034
20/10/2011 7,338.00p 7,430.00p 7,230.00p 7,236.00p 52984
19/10/2011 7,324.00p 7,532.00p 7,274.00p 7,480.00p 86092
18/10/2011 7,262.00p 7,380.00p 7,160.00p 7,290.00p 59101
17/10/2011 7,480.00p 7,580.00p 7,300.00p 7,374.00p 69773
14/10/2011 7,314.00p 7,510.00p 7,294.00p 7,460.00p 101258
13/10/2011 7,418.00p 7,478.00p 7,280.00p 7,304.00p 160951
12/10/2011 7,282.00p 7,523.41p 7,248.00p 7,470.00p 100902
11/10/2011 7,408.00p 7,434.00p 6,796.08p 7,360.00p 82864
10/10/2011 7,418.00p 7,480.00p 7,306.00p 7,448.00p 192683
07/10/2011 6,966.00p 7,214.00p 6,956.00p 7,210.00p 105922
06/10/2011 6,824.00p 7,048.00p 6,718.00p 7,036.00p 156798
05/10/2011 6,940.00p 7,042.00p 6,654.00p 6,718.00p 164445
04/10/2011 6,800.00p 6,872.00p 6,688.00p 6,774.00p 74435
03/10/2011 6,724.00p 6,892.00p 6,674.00p 6,880.00p 43202
30/09/2011 6,938.00p 7,257.13p 6,858.00p 6,946.00p 71507
29/09/2011 6,802.00p 6,996.00p 6,796.00p 6,938.00p 26698
28/09/2011 6,908.00p 7,004.00p 6,726.00p 6,882.00p 52534
27/09/2011 6,530.00p 7,006.70p 6,500.00p 7,006.00p 81739
26/09/2011 6,242.00p 6,464.00p 6,242.00p 6,368.00p 82021
23/09/2011 6,702.00p 6,716.00p 6,272.00p 6,396.00p 109860
22/09/2011 6,800.00p 6,862.00p 6,526.00p 6,696.00p 140196
21/09/2011 6,878.00p 6,954.00p 6,810.00p 6,946.00p 90063
20/09/2011 6,642.00p 6,910.00p 6,642.00p 6,860.00p 94394
19/09/2011 6,896.00p 6,896.00p 6,626.00p 6,708.00p 55054
16/09/2011 6,956.00p 7,028.00p 6,830.00p 6,998.00p 84840
15/09/2011 6,912.00p 7,100.00p 6,880.00p 6,924.00p 121600
14/09/2011 6,812.00p 7,042.00p 6,812.00p 6,898.00p 65557
13/09/2011 6,918.00p 7,030.00p 6,716.00p 6,860.00p 52676
12/09/2011 6,918.00p 7,030.00p 6,716.00p 6,834.00p 18261
09/09/2011 6,944.00p 7,007.12p 6,800.00p 6,880.00p 109277
08/09/2011 6,504.00p 7,030.00p 6,448.00p 6,920.00p 122191
07/09/2011 6,366.00p 6,576.00p 6,200.00p 6,564.00p 157420
06/09/2011 6,282.00p 6,398.00p 6,166.00p 6,200.00p 69454
05/09/2011 6,470.00p 6,504.00p 6,278.00p 6,294.00p 51648
02/09/2011 6,622.00p 6,630.30p 6,514.00p 6,580.00p 80224
01/09/2011 6,642.00p 6,774.00p 6,534.00p 6,742.00p 108798
31/08/2011 6,530.00p 6,622.00p 6,456.00p 6,610.00p 200796
30/08/2011 6,434.00p 6,638.00p 6,434.00p 6,506.00p 96524
26/08/2011 6,320.00p 6,400.00p 6,126.00p 6,330.00p 137766
25/08/2011 6,964.00p 7,038.00p 6,292.00p 6,320.00p 491694
24/08/2011 6,866.00p 7,004.00p 6,728.00p 7,000.00p 110997
23/08/2011 6,898.00p 6,920.00p 6,690.00p 6,786.00p 80020
22/08/2011 6,786.00p 6,936.00p 6,768.00p 6,782.00p 63875
19/08/2011 6,802.00p 6,908.00p 6,670.00p 6,796.00p 131857
18/08/2011 7,198.00p 7,198.00p 6,828.00p 6,884.00p 132077
17/08/2011 7,228.00p 7,304.00p 7,150.00p 7,222.00p 41768
16/08/2011 7,418.00p 7,444.00p 7,144.00p 7,288.00p 94050
15/08/2011 7,246.00p 7,452.00p 7,246.00p 7,408.00p 48888
12/08/2011 7,070.00p 7,216.00p 6,808.00p 7,206.00p 71191
11/08/2011 6,994.00p 7,048.00p 6,714.00p 7,012.00p 109399
10/08/2011 6,656.00p 7,078.00p 6,656.00p 6,758.00p 191327
09/08/2011 6,456.00p 6,932.00p 6,040.00p 6,786.00p 237058
08/08/2011 6,830.00p 7,136.00p 6,546.00p 6,546.00p 107035
05/08/2011 6,852.00p 7,216.00p 6,726.00p 6,964.00p 126631
04/08/2011 7,826.00p 7,832.96p 7,088.00p 7,100.00p 139227
03/08/2011 7,746.00p 7,890.00p 7,720.00p 7,736.00p 100384
02/08/2011 8,246.00p 8,268.00p 7,868.00p 7,868.00p 86787
01/08/2011 8,196.00p 8,416.00p 8,123.65p 8,260.00p 134507
29/07/2011 8,030.00p 8,144.00p 7,976.00p 8,120.00p 129962
28/07/2011 8,162.00p 8,196.00p 8,014.00p 8,118.00p 83613
27/07/2011 8,302.00p 8,408.00p 8,195.36p 8,258.00p 103708
26/07/2011 8,360.00p 8,436.00p 8,264.00p 8,370.00p 127153
25/07/2011 8,164.00p 8,322.00p 8,164.00p 8,304.00p 61594
22/07/2011 8,194.00p 8,434.00p 8,166.00p 8,272.00p 93828
21/07/2011 8,080.00p 8,192.00p 7,882.00p 8,134.00p 106670
20/07/2011 8,174.00p 8,244.00p 7,995.29p 8,060.00p 63855
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

*Close Price adjusted for both dividends and splits