Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/12/2009 5,415.00p 5,470.00p 5,345.00p 5,440.00p 98250
11/12/2009 5,360.00p 5,580.00p 5,250.00p 5,350.00p 87261
10/12/2009 5,205.00p 5,330.00p 5,127.40p 5,325.00p 88790
09/12/2009 5,305.00p 5,320.00p 5,225.00p 5,240.00p 71843
08/12/2009 5,335.00p 5,370.00p 5,205.00p 5,295.00p 77620
07/12/2009 5,415.00p 5,437.00p 5,284.40p 5,345.00p 50052
04/12/2009 5,480.00p 5,523.80p 5,374.13p 5,420.00p 88166
03/12/2009 5,540.00p 5,705.00p 5,475.00p 5,500.00p 78574
02/12/2009 5,405.00p 5,595.00p 5,405.00p 5,525.00p 117316
01/12/2009 5,420.00p 5,510.00p 5,398.80p 5,435.00p 77705
30/11/2009 5,535.00p 5,617.50p 5,385.00p 5,385.00p 54251
27/11/2009 5,355.00p 5,565.00p 5,280.25p 5,560.00p 59408
26/11/2009 5,530.00p 5,603.20p 5,405.00p 5,405.00p 69691
25/11/2009 5,705.00p 5,705.00p 5,464.40p 5,540.00p 95777
24/11/2009 5,630.00p 5,745.00p 5,510.55p 5,625.00p 115788
23/11/2009 5,730.00p 5,750.00p 5,555.00p 5,675.00p 91930
20/11/2009 5,725.00p 5,845.10p 5,685.00p 5,720.00p 90286
19/11/2009 5,980.00p 6,000.00p 5,745.00p 5,745.00p 119658
18/11/2009 5,935.00p 5,994.45p 5,835.00p 5,855.00p 86035
17/11/2009 6,150.00p 6,150.00p 5,880.00p 5,910.00p 178158
16/11/2009 5,900.00p 6,320.00p 5,855.00p 6,140.00p 197992
13/11/2009 5,870.00p 5,907.00p 5,690.00p 5,820.00p 140803
12/11/2009 5,870.00p 5,990.00p 5,775.00p 5,875.00p 93777
11/11/2009 6,050.00p 6,050.00p 5,835.00p 5,860.00p 102083
10/11/2009 6,110.00p 6,125.00p 6,000.00p 6,065.00p 55455
09/11/2009 5,935.00p 6,195.00p 5,930.00p 6,100.00p 33401
06/11/2009 5,900.00p 6,030.00p 5,850.00p 5,950.00p 51937
05/11/2009 5,945.00p 5,985.00p 5,800.00p 5,935.00p 47747
04/11/2009 5,720.00p 5,990.00p 5,700.00p 5,965.00p 62391
03/11/2009 5,825.00p 5,835.00p 5,655.00p 5,710.00p 66628
02/11/2009 5,920.00p 5,985.00p 5,800.00p 5,865.00p 62093
30/10/2009 6,135.00p 6,240.00p 5,830.00p 5,895.00p 82594
29/10/2009 6,025.00p 6,170.00p 5,965.00p 6,130.00p 100454
28/10/2009 6,395.00p 6,400.00p 6,045.00p 6,075.00p 94061
27/10/2009 6,335.00p 6,470.00p 6,275.00p 6,390.00p 76569
26/10/2009 6,510.00p 6,535.00p 6,275.00p 6,340.00p 71227
23/10/2009 6,420.00p 6,530.00p 6,420.00p 6,440.00p 35119
22/10/2009 6,405.00p 6,470.00p 6,335.00p 6,385.00p 131935
21/10/2009 6,660.00p 6,770.00p 6,395.00p 6,475.00p 85653
20/10/2009 6,825.00p 6,895.00p 6,590.00p 6,620.00p 110385
19/10/2009 6,740.00p 6,810.00p 6,710.00p 6,810.00p 126393
16/10/2009 6,590.00p 6,770.00p 6,575.00p 6,730.00p 122570
15/10/2009 6,695.00p 6,695.00p 6,465.00p 6,525.00p 54003
14/10/2009 6,525.00p 6,630.00p 6,400.00p 6,565.00p 84714
13/10/2009 6,455.00p 6,520.00p 6,420.00p 6,430.00p 122110
12/10/2009 6,475.00p 6,575.00p 6,455.00p 6,500.00p 88059
09/10/2009 6,305.00p 6,430.00p 6,270.00p 6,410.00p 61238
08/10/2009 6,190.00p 6,385.00p 6,185.00p 6,305.00p 93573
07/10/2009 6,220.00p 6,320.00p 6,040.00p 6,105.00p 66901
06/10/2009 6,095.00p 6,195.00p 6,045.00p 6,195.00p 102097
05/10/2009 5,955.00p 6,045.00p 5,855.00p 6,045.00p 64308
02/10/2009 5,925.00p 5,995.00p 5,840.00p 5,925.00p 126688
01/10/2009 6,020.00p 6,125.00p 5,935.00p 5,975.00p 172860
30/09/2009 5,830.00p 6,100.00p 5,830.00p 6,050.00p 166262
29/09/2009 5,890.00p 5,950.00p 5,775.00p 5,850.00p 79386
28/09/2009 5,825.00p 5,930.00p 5,720.00p 5,855.00p 49109
25/09/2009 5,775.00p 5,970.00p 5,760.00p 5,855.00p 72837
24/09/2009 5,980.00p 5,985.00p 5,730.00p 5,770.00p 105947
23/09/2009 6,050.00p 6,115.00p 5,905.00p 5,945.00p 130480
22/09/2009 6,120.00p 6,135.00p 6,005.00p 6,040.00p 77839
21/09/2009 6,105.00p 6,150.00p 5,990.00p 6,065.00p 81676
18/09/2009 6,290.00p 6,315.00p 6,055.00p 6,110.00p 185677
17/09/2009 6,485.00p 6,585.00p 6,285.00p 6,340.00p 70921
16/09/2009 6,385.00p 6,460.00p 6,290.00p 6,410.00p 122193
15/09/2009 6,340.00p 6,415.00p 6,280.00p 6,320.00p 130181
14/09/2009 6,500.00p 6,515.00p 6,230.00p 6,375.00p 97496
11/09/2009 6,745.00p 6,775.00p 6,505.00p 6,540.00p 121544
10/09/2009 6,675.00p 6,800.00p 6,585.00p 6,740.00p 87800
09/09/2009 6,455.00p 6,660.00p 6,430.00p 6,625.00p 96887
08/09/2009 6,355.00p 6,515.00p 6,350.00p 6,490.00p 78144
07/09/2009 6,320.00p 6,350.00p 6,220.00p 6,320.00p 28319
04/09/2009 6,260.00p 6,340.00p 6,200.00p 6,230.00p 73632
03/09/2009 6,210.00p 6,265.00p 6,185.00p 6,195.00p 56384
02/09/2009 6,080.00p 6,245.00p 6,035.00p 6,170.00p 66404
01/09/2009 6,380.00p 6,495.00p 6,120.00p 6,135.00p 85644
28/08/2009 6,250.00p 6,545.00p 6,250.00p 6,450.00p 175501
27/08/2009 6,700.00p 6,700.00p 6,260.00p 6,370.00p 211935
26/08/2009 6,700.00p 6,710.00p 6,510.00p 6,550.00p 146855
25/08/2009 6,960.00p 6,960.00p 6,715.00p 6,780.00p 78159
24/08/2009 7,035.00p 7,155.00p 6,940.00p 6,980.00p 75255
21/08/2009 6,855.00p 7,055.00p 6,847.00p 7,025.00p 101581
20/08/2009 6,565.00p 6,890.00p 6,565.00p 6,890.00p 106256
19/08/2009 6,430.00p 6,570.00p 6,345.00p 6,520.00p 41410
18/08/2009 6,340.00p 6,450.00p 6,340.00p 6,430.00p 34256
17/08/2009 6,515.00p 6,550.00p 6,230.00p 6,275.00p 54273
14/08/2009 6,495.00p 6,605.00p 6,465.00p 6,540.00p 43554
13/08/2009 6,425.00p 6,530.00p 6,350.00p 6,450.00p 87883
12/08/2009 6,375.00p 6,400.00p 6,305.00p 6,370.00p 33935
11/08/2009 6,405.00p 6,430.00p 6,315.00p 6,345.00p 115397
10/08/2009 6,390.00p 6,410.00p 6,290.00p 6,355.00p 38936
07/08/2009 6,325.00p 6,525.00p 6,200.00p 6,380.00p 45791
06/08/2009 6,295.00p 6,415.00p 6,235.00p 6,385.00p 98134
05/08/2009 6,320.00p 6,370.00p 6,220.00p 6,300.00p 61389
04/08/2009 6,495.00p 6,495.00p 6,275.00p 6,370.00p 76861
03/08/2009 6,170.00p 6,615.00p 6,145.00p 6,450.00p 142317
31/07/2009 6,100.00p 6,215.00p 6,035.00p 6,185.00p 73038
30/07/2009 6,135.00p 6,170.00p 5,980.00p 6,125.00p 96480
29/07/2009 6,065.00p 6,150.00p 6,025.00p 6,050.00p 49892
28/07/2009 6,260.00p 6,320.00p 6,040.00p 6,100.00p 68655
27/07/2009 6,200.00p 6,380.00p 6,140.00p 6,290.00p 54077
24/07/2009 6,095.00p 6,225.00p 6,045.00p 6,155.00p 40319
23/07/2009 6,085.00p 6,090.00p 6,000.00p 6,090.00p 116177
22/07/2009 6,170.00p 6,170.00p 5,830.00p 6,030.00p 105280
21/07/2009 5,945.00p 6,265.00p 5,940.00p 6,120.00p 130181
20/07/2009 5,675.00p 5,950.00p 5,670.00p 5,905.00p 82755
17/07/2009 5,595.00p 5,715.00p 5,560.00p 5,605.00p 73218
16/07/2009 5,595.00p 5,665.00p 5,515.00p 5,585.00p 32312
15/07/2009 5,410.00p 5,660.00p 5,410.00p 5,625.00p 69333
14/07/2009 5,315.00p 5,445.00p 5,290.00p 5,405.00p 44062
13/07/2009 5,130.00p 5,255.00p 5,085.00p 5,250.00p 62093
10/07/2009 5,205.00p 5,260.00p 5,145.00p 5,180.00p 59924
09/07/2009 5,185.00p 5,285.00p 5,070.00p 5,250.00p 131572
08/07/2009 5,260.00p 5,355.00p 5,100.00p 5,130.00p 95166
07/07/2009 5,270.00p 5,405.00p 5,255.00p 5,265.00p 105400
06/07/2009 5,475.00p 5,475.00p 5,260.00p 5,285.00p 63634
03/07/2009 5,540.00p 5,665.00p 5,485.00p 5,515.00p 54881
02/07/2009 5,675.00p 5,675.00p 5,505.00p 5,570.00p 109983
01/07/2009 5,510.00p 5,795.00p 5,510.00p 5,715.00p 82507
30/06/2009 5,625.00p 5,625.00p 5,440.00p 5,460.00p 139236
29/06/2009 5,470.00p 5,600.00p 5,430.00p 5,600.00p 103965
26/06/2009 5,600.00p 5,625.00p 5,435.00p 5,485.00p 131830
25/06/2009 5,475.00p 5,610.00p 5,470.00p 5,600.00p 157128
24/06/2009 5,315.00p 5,520.00p 5,315.00p 5,485.00p 127180
23/06/2009 5,155.00p 5,350.00p 5,155.00p 5,295.00p 87323
22/06/2009 5,495.00p 5,535.00p 5,195.00p 5,200.00p 106705
19/06/2009 5,420.00p 5,680.00p 5,420.00p 5,535.00p 175514
18/06/2009 5,355.00p 5,520.00p 5,235.00p 5,455.00p 164323
17/06/2009 5,465.00p 5,500.00p 5,275.00p 5,295.00p 157709
16/06/2009 5,635.00p 5,635.00p 5,420.00p 5,445.00p 127396
15/06/2009 5,785.00p 5,870.00p 5,635.00p 5,670.00p 97967
12/06/2009 5,840.00p 5,905.00p 5,750.00p 5,835.00p 126403
11/06/2009 5,895.00p 6,025.00p 5,665.00p 5,840.00p 106225
10/06/2009 5,775.00p 5,905.00p 5,720.00p 5,855.00p 126246
09/06/2009 5,820.00p 5,925.00p 5,630.00p 5,670.00p 69798
08/06/2009 5,940.00p 5,940.00p 5,685.00p 5,760.00p 79176
05/06/2009 5,920.00p 6,045.00p 5,850.00p 5,945.00p 83631
04/06/2009 5,895.00p 5,905.00p 5,770.00p 5,845.00p 119880
03/06/2009 6,090.00p 6,265.00p 5,875.00p 5,925.00p 125127
02/06/2009 5,860.00p 6,160.00p 5,860.00p 6,100.00p 138901
01/06/2009 5,780.00p 5,905.00p 5,705.00p 5,900.00p 72967
29/05/2009 5,740.00p 5,890.00p 5,585.00p 5,680.00p 244872
28/05/2009 5,615.00p 5,820.00p 5,500.00p 5,725.00p 112823
27/05/2009 5,395.00p 5,750.00p 5,375.00p 5,610.00p 198967
26/05/2009 5,230.00p 5,435.00p 5,125.00p 5,400.00p 136501
22/05/2009 5,040.00p 5,325.00p 5,015.00p 5,285.00p 113195
21/05/2009 5,075.00p 5,195.00p 5,025.00p 5,070.00p 84054
20/05/2009 5,060.00p 5,200.00p 5,060.00p 5,190.00p 124757
19/05/2009 4,977.50p 5,210.00p 4,930.00p 5,095.00p 147732
18/05/2009 4,837.50p 4,950.00p 4,747.50p 4,917.50p 170463
15/05/2009 5,040.00p 5,060.00p 4,752.50p 4,875.00p 145207
14/05/2009 5,015.00p 5,065.00p 4,910.00p 4,975.00p 143166
13/05/2009 5,250.00p 5,250.00p 5,025.00p 5,080.00p 102105
12/05/2009 5,220.00p 5,300.00p 5,090.00p 5,205.00p 87462
11/05/2009 5,485.00p 5,625.00p 5,120.00p 5,195.00p 167087
08/05/2009 5,505.00p 5,625.00p 5,450.00p 5,475.00p 83096
07/05/2009 5,495.00p 5,600.00p 5,315.00p 5,430.00p 209722
06/05/2009 5,450.00p 5,475.00p 5,350.00p 5,395.00p 94461
05/05/2009 5,545.00p 5,660.00p 5,405.00p 5,455.00p 131429
01/05/2009 5,350.00p 5,365.00p 5,140.00p 5,350.00p 61693
30/04/2009 5,160.00p 5,345.00p 5,050.00p 5,220.00p 271968
29/04/2009 4,992.50p 5,165.00p 4,872.50p 5,155.00p 175352
28/04/2009 5,065.00p 5,065.00p 4,825.00p 4,927.50p 187710
27/04/2009 5,310.00p 5,355.00p 5,000.00p 5,075.00p 145543
24/04/2009 5,280.00p 5,395.00p 5,270.00p 5,365.00p 183871
23/04/2009 5,225.00p 5,475.00p 5,185.00p 5,280.00p 126023
22/04/2009 4,870.00p 5,240.00p 4,827.50p 5,240.00p 196428
21/04/2009 5,000.00p 5,050.00p 4,632.50p 4,760.00p 214957
20/04/2009 5,066.56p 5,066.56p 4,788.72p 4,882.69p 109009
17/04/2009 4,715.17p 5,131.93p 4,682.48p 5,017.53p 195914
16/04/2009 4,584.42p 4,711.08p 4,498.61p 4,678.40p 79568
15/04/2009 4,470.01p 4,662.05p 4,376.04p 4,572.16p 118892
14/04/2009 4,690.65p 4,690.65p 4,445.50p 4,531.30p 99913
09/04/2009 4,486.36p 4,662.05p 4,408.72p 4,637.54p 107467
08/04/2009 4,425.07p 4,519.04p 4,322.92p 4,384.21p 99139
07/04/2009 4,613.02p 4,613.02p 4,478.18p 4,506.79p 131463
06/04/2009 4,698.83p 4,727.43p 4,510.87p 4,576.25p 71940
03/04/2009 4,568.08p 4,764.20p 4,568.08p 4,637.54p 116613
02/04/2009 4,576.25p 4,576.25p 4,331.09p 4,543.56p 249683
01/04/2009 4,343.35p 4,510.87p 4,331.09p 4,470.01p 139103
31/03/2009 4,420.98p 4,420.98p 4,310.66p 4,343.35p 218112
30/03/2009 4,331.09p 4,445.50p 4,314.75p 4,351.52p 83357
27/03/2009 4,400.55p 4,547.65p 4,335.18p 4,380.12p 143447
26/03/2009 4,408.72p 4,535.39p 4,359.69p 4,453.67p 202722
25/03/2009 3,855.08p 4,531.30p 3,855.08p 4,310.66p 800970
24/03/2009 4,098.19p 4,122.71p 3,863.25p 3,889.81p 140869
23/03/2009 4,006.26p 4,171.74p 3,979.70p 4,083.89p 124337
20/03/2009 3,636.48p 4,028.73p 3,636.48p 3,987.87p 164473
19/03/2009 3,599.71p 3,822.39p 3,554.76p 3,738.63p 122798
18/03/2009 3,379.07p 3,573.15p 3,379.07p 3,532.29p 147585
17/03/2009 3,419.93p 3,428.10p 3,297.35p 3,383.15p 76673
16/03/2009 3,460.79p 3,473.04p 3,336.17p 3,409.71p 27025
13/03/2009 3,321.87p 3,454.66p 3,287.13p 3,399.50p 82513
12/03/2009 3,252.40p 3,285.09p 3,115.53p 3,248.32p 77987
11/03/2009 3,248.32p 3,303.48p 3,064.45p 3,217.67p 84949
10/03/2009 3,082.84p 3,264.66p 3,070.58p 3,215.63p 150821
09/03/2009 3,080.79p 3,162.51p 3,027.68p 3,154.34p 71037
06/03/2009 3,158.43p 3,158.43p 3,009.29p 3,084.88p 115849
05/03/2009 3,099.18p 3,217.67p 3,088.97p 3,148.21p 92049
04/03/2009 2,860.15p 3,184.99p 2,860.15p 3,133.91p 159778
03/03/2009 2,937.79p 3,037.89p 2,809.08p 2,849.94p 128242

*Close Price adjusted for both dividends and splits