Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/03/2009 3,023.59p 3,050.15p 2,927.57p 2,960.26p 101718
27/02/2009 3,076.71p 3,146.17p 3,017.46p 3,131.87p 79170
26/02/2009 3,050.15p 3,154.34p 3,027.68p 3,084.88p 101109
25/02/2009 3,001.12p 3,115.53p 2,964.35p 3,027.68p 86361
24/02/2009 2,937.79p 2,968.43p 2,811.12p 2,919.40p 74442
23/02/2009 2,962.30p 2,982.73p 2,868.33p 2,927.57p 107829
20/02/2009 3,082.84p 3,109.40p 2,894.88p 2,970.47p 71665
19/02/2009 3,117.57p 3,201.33p 3,074.67p 3,152.30p 76136
18/02/2009 3,135.96p 3,135.96p 3,017.46p 3,070.58p 63047
17/02/2009 3,203.37p 3,266.70p 3,074.67p 3,119.61p 88208
16/02/2009 3,240.15p 3,272.83p 3,217.67p 3,231.97p 38794
13/02/2009 3,250.36p 3,334.12p 3,227.89p 3,281.01p 116157
12/02/2009 3,189.07p 3,272.83p 3,125.74p 3,187.03p 72870
11/02/2009 3,258.53p 3,313.69p 3,219.72p 3,313.69p 56203
10/02/2009 3,452.61p 3,475.09p 3,283.05p 3,317.78p 200584
09/02/2009 3,223.80p 3,487.35p 3,223.80p 3,464.87p 207010
06/02/2009 3,095.10p 3,305.52p 3,062.41p 3,254.45p 152009
05/02/2009 2,845.85p 3,142.08p 2,837.68p 3,091.01p 110014
04/02/2009 2,831.55p 2,911.23p 2,780.48p 2,858.11p 191433
03/02/2009 2,780.48p 2,876.50p 2,563.92p 2,837.68p 271695
02/02/2009 2,913.27p 2,913.27p 2,784.56p 2,819.30p 118283
30/01/2009 2,958.22p 3,021.55p 2,802.95p 2,888.76p 141588
29/01/2009 3,146.17p 3,146.17p 2,907.14p 2,935.74p 95339
28/01/2009 3,082.84p 3,178.86p 3,029.72p 3,125.74p 116867
27/01/2009 2,994.99p 3,080.79p 2,945.96p 3,027.68p 212438
26/01/2009 3,005.21p 3,064.45p 2,950.05p 3,003.16p 162686
23/01/2009 3,007.25p 3,037.89p 2,898.97p 2,974.56p 134104
22/01/2009 3,111.44p 3,119.61p 2,982.73p 3,029.72p 127802
21/01/2009 3,162.51p 3,184.99p 2,994.99p 3,066.49p 203397
20/01/2009 3,264.66p 3,289.18p 3,158.43p 3,225.85p 72351
19/01/2009 3,395.41p 3,448.53p 3,205.42p 3,268.75p 68660
16/01/2009 3,399.50p 3,440.36p 3,317.78p 3,317.78p 91153
15/01/2009 3,444.44p 3,444.44p 3,301.44p 3,305.52p 113589
14/01/2009 3,552.72p 3,552.72p 3,379.07p 3,442.40p 133310
13/01/2009 3,567.02p 3,567.02p 3,317.78p 3,475.09p 135349
12/01/2009 3,640.57p 3,661.00p 3,536.38p 3,556.81p 90344
09/01/2009 3,701.86p 3,726.37p 3,534.33p 3,634.44p 61114
08/01/2009 3,616.05p 3,769.28p 3,616.05p 3,654.87p 110234
07/01/2009 4,318.83p 4,318.83p 3,730.46p 3,769.28p 119587
06/01/2009 4,200.34p 4,371.95p 4,200.34p 4,290.23p 122816
05/01/2009 4,167.65p 4,441.41p 4,167.65p 4,314.75p 80830
02/01/2009 3,996.04p 4,282.06p 3,996.04p 4,282.06p 31775
31/12/2008 4,110.45p 4,151.31p 3,996.04p 4,024.65p 7189
30/12/2008 4,085.93p 4,184.00p 4,065.51p 4,114.54p 26618
29/12/2008 3,844.86p 4,126.79p 3,844.86p 4,085.93p 51619
24/12/2008 3,934.76p 3,934.76p 3,718.20p 3,718.20p 4690
23/12/2008 3,810.13p 3,902.07p 3,710.03p 3,889.81p 64765
22/12/2008 3,591.54p 3,787.66p 3,534.33p 3,787.66p 71161
19/12/2008 3,558.85p 3,687.56p 3,493.47p 3,575.19p 152953
18/12/2008 3,677.34p 3,740.67p 3,581.32p 3,616.05p 120863
17/12/2008 3,628.31p 3,806.05p 3,616.05p 3,718.20p 102700
16/12/2008 3,593.58p 3,628.31p 3,491.43p 3,628.31p 77463
15/12/2008 3,475.09p 3,628.31p 3,475.09p 3,607.88p 65301
12/12/2008 3,438.31p 3,558.85p 3,319.82p 3,499.60p 150645
11/12/2008 3,321.87p 3,536.38p 3,307.56p 3,524.12p 102281
10/12/2008 3,219.72p 3,315.74p 3,207.46p 3,301.44p 109360
09/12/2008 2,974.56p 3,266.70p 2,898.97p 3,223.80p 79334
08/12/2008 2,831.55p 3,007.25p 2,796.82p 2,962.30p 65020
05/12/2008 2,876.50p 2,901.01p 2,717.15p 2,727.36p 107350
04/12/2008 2,886.71p 2,950.05p 2,841.77p 2,896.93p 68205
03/12/2008 2,917.36p 2,980.69p 2,811.12p 2,945.96p 110815
02/12/2008 2,860.15p 3,021.55p 2,774.35p 2,919.40p 102126
01/12/2008 3,097.14p 3,107.35p 2,825.42p 2,878.54p 97085
28/11/2008 3,048.11p 3,091.01p 3,017.46p 3,088.97p 72917
27/11/2008 2,982.73p 3,054.24p 2,948.00p 3,054.24p 51931
26/11/2008 2,819.30p 2,931.66p 2,790.69p 2,917.36p 128995
25/11/2008 2,790.69p 2,990.90p 2,698.76p 2,856.07p 178693
24/11/2008 2,627.26p 2,798.87p 2,574.14p 2,764.13p 171462
21/11/2008 2,541.45p 2,764.13p 2,494.46p 2,539.41p 94667
20/11/2008 2,572.10p 2,592.53p 2,435.22p 2,504.68p 104311
19/11/2008 2,717.15p 2,737.58p 2,606.83p 2,610.91p 145854
18/11/2008 2,876.50p 2,907.14p 2,688.55p 2,731.45p 151800
17/11/2008 2,894.88p 2,988.86p 2,811.12p 2,847.90p 117924
14/11/2008 3,023.59p 3,029.72p 2,864.24p 2,892.84p 102508
13/11/2008 2,948.00p 3,062.41p 2,874.46p 2,905.10p 125633
12/11/2008 3,158.43p 3,158.43p 2,945.96p 2,964.35p 97856
11/11/2008 3,360.68p 3,368.85p 3,076.71p 3,076.71p 101475
10/11/2008 3,399.50p 3,677.34p 3,344.34p 3,366.81p 143544
07/11/2008 3,154.34p 3,503.69p 3,138.00p 3,442.40p 130757
06/11/2008 3,270.79p 3,389.28p 3,080.79p 3,121.65p 154288
05/11/2008 3,430.14p 3,452.61p 3,242.19p 3,364.77p 188633
04/11/2008 3,234.02p 3,434.23p 3,180.90p 3,399.50p 138092
03/11/2008 3,064.45p 3,231.97p 3,052.19p 3,227.89p 177755
31/10/2008 2,856.07p 3,023.59p 2,821.34p 3,023.59p 114988
30/10/2008 2,717.15p 2,941.87p 2,704.89p 2,888.76p 245785
29/10/2008 2,471.99p 2,698.76p 2,357.58p 2,682.42p 294053
28/10/2008 2,425.00p 2,500.59p 2,339.20p 2,414.79p 213197
27/10/2008 2,637.47p 2,653.81p 2,312.64p 2,324.90p 134001
24/10/2008 2,876.50p 2,941.87p 2,557.80p 2,729.40p 166148
23/10/2008 3,084.88p 3,095.10p 2,792.74p 3,035.85p 123783
22/10/2008 3,401.54p 3,401.54p 2,896.93p 3,058.32p 152690
21/10/2008 3,417.88p 3,542.51p 3,289.18p 3,421.97p 194790
20/10/2008 3,199.29p 3,338.21p 3,072.62p 3,305.52p 149984
17/10/2008 3,066.49p 3,205.42p 2,907.14p 3,070.58p 229651
16/10/2008 3,150.26p 3,223.80p 2,854.03p 2,950.05p 285132
15/10/2008 3,607.88p 3,618.10p 3,162.51p 3,211.54p 257534
14/10/2008 3,560.89p 3,685.51p 3,493.47p 3,585.41p 199745
13/10/2008 3,493.47p 3,497.56p 3,366.81p 3,452.61p 337579
10/10/2008 3,270.79p 3,497.56p 3,058.32p 3,268.75p 320044
09/10/2008 3,287.13p 3,552.72p 3,234.02p 3,442.40p 294110
08/10/2008 2,933.70p 3,330.04p 2,719.19p 3,191.12p 427486
07/10/2008 3,099.18p 3,201.33p 2,772.31p 3,033.81p 348924
06/10/2008 3,442.40p 3,462.83p 2,921.44p 3,064.45p 342230
03/10/2008 3,677.34p 3,742.72p 3,477.13p 3,583.37p 242391
02/10/2008 3,893.90p 3,989.92p 3,663.04p 3,697.77p 138828
01/10/2008 4,014.43p 4,067.55p 3,853.04p 3,895.94p 117858
30/09/2008 3,785.62p 4,040.99p 3,785.62p 3,967.44p 214086
29/09/2008 4,200.34p 4,200.34p 3,883.68p 3,930.67p 135482
26/09/2008 4,343.35p 4,343.35p 4,155.40p 4,237.11p 75031
25/09/2008 4,335.18p 4,408.72p 4,273.89p 4,384.21p 104065
24/09/2008 4,437.33p 4,441.41p 4,314.75p 4,359.69p 142936
23/09/2008 4,547.65p 4,608.93p 4,376.04p 4,384.21p 191310
22/09/2008 4,498.61p 4,678.40p 4,490.44p 4,604.85p 164320
19/09/2008 4,094.11p 4,551.73p 4,094.11p 4,506.79p 468495
18/09/2008 3,963.36p 4,302.49p 3,930.67p 4,106.36p 311993
17/09/2008 4,004.22p 4,081.85p 3,920.45p 4,020.56p 351964
16/09/2008 4,163.57p 4,249.37p 3,863.25p 3,936.80p 512313
15/09/2008 4,257.54p 4,367.86p 4,122.71p 4,253.46p 220187
12/09/2008 4,220.77p 4,482.27p 4,139.05p 4,412.81p 260414
11/09/2008 3,920.45p 4,204.43p 3,842.82p 4,175.83p 374674
10/09/2008 4,090.02p 4,090.02p 3,761.10p 3,910.24p 552174
09/09/2008 4,396.47p 4,449.58p 4,036.90p 4,057.33p 392009
08/09/2008 4,388.29p 4,547.65p 4,351.52p 4,388.29p 76658
05/09/2008 4,290.23p 4,474.10p 4,261.63p 4,302.49p 315354
04/09/2008 4,322.92p 4,576.25p 4,286.15p 4,376.04p 269095
03/09/2008 4,429.15p 4,461.84p 4,302.49p 4,335.18p 237657
02/09/2008 4,837.75p 4,870.43p 4,314.75p 4,494.53p 502785
01/09/2008 5,078.82p 5,107.42p 4,927.64p 4,943.98p 139483
29/08/2008 5,189.14p 5,189.14p 4,943.98p 5,144.19p 229358
28/08/2008 5,389.35p 5,409.78p 4,907.21p 5,078.82p 402641
27/08/2008 5,422.04p 5,503.75p 5,385.26p 5,426.12p 160791
26/08/2008 5,409.78p 5,491.50p 5,340.32p 5,446.55p 111191
22/08/2008 5,450.64p 5,577.30p 5,405.69p 5,491.50p 97696
21/08/2008 5,250.43p 5,544.61p 5,209.57p 5,536.44p 153746
20/08/2008 5,074.73p 5,348.49p 5,062.47p 5,242.25p 119977
19/08/2008 5,066.56p 5,119.68p 4,997.10p 5,037.96p 77055
18/08/2008 4,972.58p 5,189.14p 4,968.50p 5,136.02p 142132
15/08/2008 5,058.39p 5,062.47p 4,903.12p 4,960.33p 76336
14/08/2008 4,870.43p 5,180.97p 4,870.43p 5,054.30p 184293
13/08/2008 4,829.57p 5,001.18p 4,719.26p 4,858.18p 182016
12/08/2008 4,931.72p 4,984.84p 4,837.75p 4,870.43p 127420
11/08/2008 5,005.27p 5,025.70p 4,903.12p 4,919.47p 165136
08/08/2008 5,029.79p 5,131.93p 4,931.72p 4,968.50p 149023
07/08/2008 4,993.01p 5,140.11p 4,952.15p 5,086.99p 325666
06/08/2008 4,653.88p 5,127.85p 4,653.88p 5,017.53p 523508
05/08/2008 5,082.90p 5,082.90p 4,637.54p 4,719.26p 326158
04/08/2008 5,356.66p 5,364.83p 5,054.30p 5,074.73p 158143
01/08/2008 5,368.92p 5,368.92p 5,221.82p 5,356.66p 100734
31/07/2008 5,356.66p 5,454.72p 5,180.97p 5,315.80p 168114
30/07/2008 5,328.06p 5,368.92p 5,172.79p 5,295.37p 194093
29/07/2008 5,111.50p 5,446.55p 5,107.42p 5,258.60p 175914
28/07/2008 5,001.18p 5,213.65p 4,988.93p 5,160.54p 220311
25/07/2008 5,025.70p 5,140.11p 4,993.01p 5,029.79p 451137
24/07/2008 5,430.21p 5,430.21p 4,935.81p 5,050.22p 239802
23/07/2008 5,475.15p 5,528.27p 5,336.23p 5,377.09p 127188
22/07/2008 5,291.29p 5,544.61p 5,225.91p 5,417.95p 364858
21/07/2008 5,340.32p 5,544.61p 5,242.25p 5,295.37p 251458
18/07/2008 5,650.85p 5,679.45p 5,250.43p 5,352.57p 206219
17/07/2008 5,757.08p 5,838.80p 5,650.85p 5,740.74p 114322
16/07/2008 5,695.79p 5,867.40p 5,614.07p 5,659.02p 130917
15/07/2008 5,740.74p 5,863.32p 5,634.50p 5,765.25p 149998
14/07/2008 5,936.86p 5,989.98p 5,744.82p 5,748.91p 107943
11/07/2008 5,949.12p 6,010.41p 5,846.97p 5,896.00p 89343
10/07/2008 5,769.34p 5,940.95p 5,744.82p 5,883.75p 131211
09/07/2008 6,051.27p 6,051.27p 5,822.46p 5,855.14p 217074
08/07/2008 6,333.20p 6,484.38p 5,989.98p 6,014.50p 149878
07/07/2008 6,427.18p 6,533.41p 6,349.54p 6,484.38p 121191
04/07/2008 6,447.61p 6,517.07p 6,349.54p 6,369.97p 381181
03/07/2008 6,402.66p 6,537.50p 6,280.08p 6,472.12p 282628
02/07/2008 6,504.81p 6,627.39p 6,414.92p 6,431.26p 80878
01/07/2008 6,668.25p 6,737.71p 6,521.15p 6,537.50p 135530
30/06/2008 6,541.58p 6,745.88p 6,541.58p 6,733.62p 124946
27/06/2008 6,247.39p 6,655.99p 6,239.22p 6,574.27p 210606
26/06/2008 6,182.02p 6,288.25p 6,169.76p 6,243.31p 107808
25/06/2008 6,414.92p 6,517.07p 6,210.62p 6,259.65p 109082
24/06/2008 6,427.18p 6,574.27p 6,357.71p 6,439.43p 137878
23/06/2008 6,239.22p 6,508.89p 6,214.71p 6,492.55p 142376
20/06/2008 6,182.02p 6,243.31p 6,039.01p 6,214.71p 208064
19/06/2008 6,439.43p 6,439.43p 6,124.82p 6,145.25p 209554
18/06/2008 6,586.53p 6,611.04p 6,357.71p 6,439.43p 86890
17/06/2008 6,627.39p 6,717.28p 6,537.50p 6,562.01p 105189
16/06/2008 6,668.25p 6,668.25p 6,504.81p 6,566.10p 105763
13/06/2008 6,733.62p 6,766.31p 6,504.81p 6,700.93p 135141
12/06/2008 6,754.05p 6,807.17p 6,647.82p 6,721.36p 81888
11/06/2008 6,745.88p 6,803.08p 6,680.50p 6,713.19p 140124
10/06/2008 6,888.89p 6,925.66p 6,762.22p 6,762.22p 136563
09/06/2008 6,696.85p 6,958.35p 6,696.85p 6,884.80p 148617
06/06/2008 6,635.56p 6,823.51p 6,619.21p 6,758.14p 296726
05/06/2008 6,729.53p 6,729.53p 6,390.40p 6,488.47p 282738
04/06/2008 7,048.24p 7,048.24p 6,717.28p 6,717.28p 164387
03/06/2008 6,917.49p 7,072.75p 6,917.49p 6,974.69p 93822
02/06/2008 7,064.58p 7,109.53p 6,880.71p 6,982.86p 154847
30/05/2008 7,203.50p 7,203.50p 6,995.12p 7,031.89p 110047
29/05/2008 7,199.42p 7,358.77p 7,199.42p 7,260.71p 129266
28/05/2008 7,199.42p 7,272.96p 6,905.23p 7,129.96p 128065
27/05/2008 7,395.54p 7,501.78p 7,183.07p 7,219.85p 102991
23/05/2008 7,501.78p 7,501.78p 7,272.96p 7,317.91p 93470
22/05/2008 7,591.67p 7,714.24p 7,407.80p 7,489.52p 140503
21/05/2008 7,154.47p 7,689.73p 7,146.30p 7,558.98p 219104
20/05/2008 7,211.68p 7,371.03p 7,093.18p 7,101.35p 197689

*Close Price adjusted for both dividends and splits