Harbour Energy (HBR) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
17/10/2006 4,964.41p 4,964.41p 4,809.15p 4,903.12p 665568
16/10/2006 4,968.50p 5,042.04p 4,923.55p 4,935.81p 568248
13/10/2006 4,841.83p 4,943.98p 4,841.83p 4,939.90p 425222
12/10/2006 4,882.69p 4,886.78p 4,756.03p 4,829.57p 584961
11/10/2006 4,776.46p 4,984.84p 4,772.37p 4,903.12p 880346
10/10/2006 4,555.82p 4,833.66p 4,555.82p 4,780.54p 482407
09/10/2006 4,445.50p 4,613.02p 4,441.41p 4,572.16p 329505
06/10/2006 4,282.06p 4,478.18p 4,261.63p 4,445.50p 479613
05/10/2006 4,167.65p 4,282.06p 4,159.48p 4,257.54p 272999
04/10/2006 4,167.65p 4,175.83p 4,114.54p 4,126.79p 238230
03/10/2006 4,200.34p 4,224.86p 4,114.54p 4,155.40p 360901
02/10/2006 4,269.80p 4,269.80p 4,212.60p 4,233.03p 98390
29/09/2006 4,261.63p 4,261.63p 4,184.00p 4,220.77p 365620
28/09/2006 4,147.22p 4,265.72p 4,147.22p 4,249.37p 431718
27/09/2006 4,045.08p 4,171.74p 4,045.08p 4,147.22p 242387
26/09/2006 4,028.73p 4,065.51p 4,004.22p 4,045.08p 121650
25/09/2006 4,053.25p 4,053.25p 3,979.70p 4,004.22p 163439
22/09/2006 4,045.08p 4,094.11p 4,032.82p 4,061.42p 201072
21/09/2006 4,208.51p 4,228.94p 4,008.30p 4,032.82p 344542
20/09/2006 4,147.22p 4,212.60p 4,118.62p 4,163.57p 191942
19/09/2006 4,269.80p 4,282.06p 4,159.48p 4,167.65p 146981
18/09/2006 4,171.74p 4,302.49p 4,116.58p 4,237.11p 214079
15/09/2006 4,159.48p 4,206.47p 4,110.45p 4,116.58p 176043
14/09/2006 4,118.62p 4,200.34p 4,118.62p 4,153.35p 288898
13/09/2006 4,245.29p 4,245.29p 4,087.98p 4,090.02p 183030
12/09/2006 4,016.47p 4,214.64p 4,016.47p 4,204.43p 445986
11/09/2006 4,134.97p 4,134.97p 4,022.60p 4,022.60p 618091
08/09/2006 4,271.84p 4,277.97p 4,106.36p 4,126.79p 144427
07/09/2006 4,245.29p 4,349.48p 4,245.29p 4,273.89p 116778
06/09/2006 4,322.92p 4,363.78p 4,269.80p 4,288.19p 212723
05/09/2006 4,233.03p 4,351.52p 4,216.68p 4,351.52p 371558
04/09/2006 4,290.23p 4,335.18p 4,200.34p 4,259.59p 202268
01/09/2006 4,249.37p 4,363.78p 4,228.94p 4,327.01p 677564
31/08/2006 4,151.31p 4,290.23p 4,130.88p 4,208.51p 491859
30/08/2006 4,045.08p 4,165.61p 3,977.66p 4,134.97p 346268
29/08/2006 4,233.03p 4,245.29p 4,032.82p 4,040.99p 236528
25/08/2006 4,077.76p 4,237.11p 4,065.51p 4,204.43p 285701
24/08/2006 4,312.70p 4,551.73p 4,045.08p 4,077.76p 443663
23/08/2006 3,902.07p 4,265.72p 3,897.98p 4,257.54p 436044
22/08/2006 4,065.51p 4,065.51p 3,996.04p 4,026.69p 63059
21/08/2006 3,902.07p 4,065.51p 3,902.07p 4,055.29p 41975
18/08/2006 3,947.01p 3,996.04p 3,902.07p 3,910.24p 57891
17/08/2006 4,004.22p 4,043.03p 3,951.10p 4,004.22p 71086
16/08/2006 4,108.41p 4,108.41p 3,971.53p 3,971.53p 73882
15/08/2006 4,057.33p 4,081.85p 4,024.65p 4,040.99p 35516
14/08/2006 4,057.33p 4,094.11p 4,057.33p 4,071.63p 52881
11/08/2006 4,085.93p 4,124.75p 4,065.51p 4,079.81p 54543
10/08/2006 4,108.41p 4,188.08p 4,108.41p 4,147.22p 70204
09/08/2006 4,186.04p 4,186.04p 4,137.01p 4,151.31p 86958
08/08/2006 4,108.41p 4,153.35p 4,108.41p 4,139.05p 169849
07/08/2006 4,034.86p 4,134.97p 4,034.86p 4,134.97p 92775
04/08/2006 4,030.77p 4,116.58p 4,030.77p 4,085.93p 134436
03/08/2006 4,188.08p 4,188.08p 4,028.73p 4,061.42p 87398
02/08/2006 4,024.65p 4,181.95p 3,998.09p 4,167.65p 277524
01/08/2006 4,004.22p 4,016.47p 3,949.06p 3,994.00p 120319
31/07/2006 3,949.06p 4,045.08p 3,949.06p 4,016.47p 99324
28/07/2006 3,947.01p 4,016.47p 3,947.01p 4,002.17p 138458
27/07/2006 3,942.93p 4,012.39p 3,926.58p 3,996.04p 76109
26/07/2006 3,881.64p 3,957.23p 3,881.64p 3,926.58p 81230
25/07/2006 4,004.22p 4,004.22p 3,881.64p 3,891.85p 127189
24/07/2006 3,932.71p 3,957.23p 3,902.07p 3,922.50p 33245
21/07/2006 3,914.33p 3,967.44p 3,914.33p 3,928.63p 130717
20/07/2006 4,002.17p 4,002.17p 3,932.71p 3,955.19p 104329
19/07/2006 4,024.65p 4,065.51p 3,914.33p 3,942.93p 153044
18/07/2006 3,910.24p 3,969.49p 3,906.15p 3,947.01p 210564
17/07/2006 3,883.68p 3,949.06p 3,883.68p 3,928.63p 106483
14/07/2006 3,861.21p 3,930.67p 3,861.21p 3,922.50p 82964
13/07/2006 3,881.64p 3,926.58p 3,881.64p 3,910.24p 52917
12/07/2006 3,844.86p 3,904.11p 3,808.09p 3,877.55p 24258
11/07/2006 3,881.64p 3,940.88p 3,783.58p 3,808.09p 92508
10/07/2006 3,932.71p 3,942.93p 3,902.07p 3,902.07p 25016
07/07/2006 3,963.36p 3,963.36p 3,928.63p 3,951.10p 94447
06/07/2006 3,934.76p 3,981.74p 3,930.67p 3,973.57p 75169
05/07/2006 3,863.25p 3,957.23p 3,863.25p 3,906.15p 80480
04/07/2006 3,936.80p 3,938.84p 3,887.77p 3,932.71p 47681
03/07/2006 3,979.70p 3,979.70p 3,881.64p 3,891.85p 125511
30/06/2006 3,922.50p 4,024.65p 3,910.24p 3,932.71p 107855
29/06/2006 3,861.21p 3,865.29p 3,824.44p 3,861.21p 131749
28/06/2006 3,763.15p 3,859.17p 3,730.46p 3,820.35p 251198
27/06/2006 3,759.06p 3,779.49p 3,699.81p 3,763.15p 62740
26/06/2006 3,677.34p 3,757.02p 3,656.91p 3,722.29p 223880
23/06/2006 3,640.57p 3,759.06p 3,640.57p 3,728.42p 71843
22/06/2006 3,595.62p 3,697.77p 3,524.12p 3,685.51p 224082
21/06/2006 3,595.62p 3,595.62p 3,501.65p 3,554.76p 76483
20/06/2006 3,648.74p 3,677.34p 3,564.98p 3,605.84p 992884
19/06/2006 3,738.63p 3,738.63p 3,656.91p 3,683.47p 95032
16/06/2006 3,677.34p 3,738.63p 3,663.04p 3,705.94p 117359
15/06/2006 3,585.41p 3,677.34p 3,585.41p 3,658.95p 86407
14/06/2006 3,583.37p 3,583.37p 3,493.47p 3,515.95p 75691
13/06/2006 3,669.17p 3,669.17p 3,501.65p 3,536.38p 75627
12/06/2006 3,718.20p 3,795.83p 3,701.86p 3,720.24p 65108
09/06/2006 3,703.90p 3,799.92p 3,683.47p 3,789.70p 46142
08/06/2006 3,726.37p 3,726.37p 3,558.85p 3,642.61p 94331
07/06/2006 3,861.21p 3,861.21p 3,789.70p 3,812.18p 120766
06/06/2006 3,934.76p 3,934.76p 3,779.49p 3,781.53p 62203
05/06/2006 3,938.84p 4,004.22p 3,936.80p 3,936.80p 72702
02/06/2006 4,026.69p 4,034.86p 3,942.93p 3,983.79p 125056
01/06/2006 3,967.44p 4,030.77p 3,924.54p 3,967.44p 54964
31/05/2006 3,969.49p 4,055.29p 3,942.93p 3,989.92p 112340
30/05/2006 4,083.89p 4,083.89p 3,967.44p 3,967.44p 104956
26/05/2006 3,924.54p 4,067.55p 3,914.33p 4,055.29p 151977
25/05/2006 3,797.88p 3,902.07p 3,750.89p 3,900.02p 378413
24/05/2006 3,799.92p 3,897.98p 3,744.76p 3,759.06p 103696
23/05/2006 3,681.43p 3,883.68p 3,656.91p 3,848.95p 132656
22/05/2006 3,738.63p 3,761.10p 3,597.67p 3,656.91p 373024
19/05/2006 3,658.95p 3,820.35p 3,658.95p 3,761.10p 195854
18/05/2006 3,855.08p 3,855.08p 3,636.48p 3,656.91p 161017
17/05/2006 3,840.78p 3,947.01p 3,822.39p 3,822.39p 118531
16/05/2006 3,965.40p 3,981.74p 3,761.10p 3,850.99p 273583
15/05/2006 4,155.40p 4,163.57p 3,934.76p 3,955.19p 157350
12/05/2006 4,312.70p 4,337.22p 4,155.40p 4,200.34p 961330
11/05/2006 4,331.09p 4,390.34p 4,314.75p 4,351.52p 126898
10/05/2006 4,286.15p 4,331.09p 4,286.15p 4,302.49p 129947
09/05/2006 4,312.70p 4,351.52p 4,290.23p 4,302.49p 133757
08/05/2006 4,382.17p 4,390.34p 4,310.66p 4,327.01p 109382
05/05/2006 4,282.06p 4,380.12p 4,282.06p 4,378.08p 184970
04/05/2006 4,335.18p 4,335.18p 4,290.23p 4,300.45p 42995
03/05/2006 4,302.49p 4,357.65p 4,271.84p 4,271.84p 264558
02/05/2006 4,167.65p 4,310.66p 4,167.65p 4,304.53p 326278
28/04/2006 4,212.60p 4,271.84p 4,194.21p 4,196.26p 56413
27/04/2006 4,461.84p 4,465.93p 4,210.56p 4,237.11p 110149
26/04/2006 4,333.13p 4,549.69p 4,333.13p 4,412.81p 311781
25/04/2006 4,373.99p 4,384.21p 4,335.18p 4,378.08p 263407
24/04/2006 4,241.20p 4,371.95p 4,230.99p 4,363.78p 121274
21/04/2006 4,198.30p 4,249.37p 4,177.87p 4,230.99p 146937
20/04/2006 4,230.99p 4,288.19p 4,153.35p 4,161.52p 121056
19/04/2006 4,167.65p 4,290.23p 4,167.65p 4,261.63p 172537
18/04/2006 4,045.08p 4,167.65p 4,028.73p 4,167.65p 294100
13/04/2006 4,004.22p 4,045.08p 3,975.61p 4,045.08p 89065
12/04/2006 3,928.63p 4,000.13p 3,928.63p 3,985.83p 216605
11/04/2006 3,944.97p 3,987.87p 3,928.63p 3,934.76p 239073
10/04/2006 4,004.22p 4,004.22p 3,942.93p 3,965.40p 298970
07/04/2006 3,883.68p 3,991.96p 3,859.17p 3,973.57p 201156
06/04/2006 3,818.31p 3,881.64p 3,773.36p 3,869.38p 104119
05/04/2006 3,801.96p 3,840.78p 3,799.92p 3,824.44p 68299
04/04/2006 3,763.15p 3,840.78p 3,759.06p 3,801.96p 104555
03/04/2006 3,881.64p 3,881.64p 3,767.23p 3,771.32p 164384
31/03/2006 3,924.54p 3,963.36p 3,822.39p 3,840.78p 177597
30/03/2006 3,773.36p 3,940.88p 3,722.29p 3,924.54p 202893
29/03/2006 3,840.78p 3,840.78p 3,726.37p 3,769.28p 104609
28/03/2006 3,902.07p 3,902.07p 3,779.49p 3,824.44p 47702
27/03/2006 3,836.69p 3,881.64p 3,836.69p 3,848.95p 182953
24/03/2006 3,716.16p 3,848.95p 3,716.16p 3,848.95p 157463
23/03/2006 3,697.77p 3,738.63p 3,685.51p 3,697.77p 229080
22/03/2006 3,644.65p 3,656.91p 3,595.62p 3,611.97p 62693
21/03/2006 3,646.70p 3,646.70p 3,587.45p 3,628.31p 168840
20/03/2006 3,736.59p 3,763.15p 3,646.70p 3,658.95p 80536
17/03/2006 3,681.43p 3,891.85p 3,681.43p 3,716.16p 187852
16/03/2006 3,483.26p 3,707.99p 3,483.26p 3,697.77p 194738
15/03/2006 3,473.04p 3,513.90p 3,473.04p 3,513.90p 83758
14/03/2006 3,466.92p 3,528.21p 3,464.87p 3,464.87p 77511
13/03/2006 3,479.17p 3,520.03p 3,436.27p 3,477.13p 56811
10/03/2006 3,464.87p 3,501.65p 3,464.87p 3,464.87p 18893
09/03/2006 3,505.73p 3,505.73p 3,454.66p 3,493.47p 88746
08/03/2006 3,515.95p 3,534.33p 3,473.04p 3,483.26p 338106
07/03/2006 3,522.08p 3,536.38p 3,493.47p 3,509.82p 75139
06/03/2006 3,491.43p 3,554.76p 3,491.43p 3,513.90p 150037
03/03/2006 3,485.30p 3,507.78p 3,468.96p 3,481.22p 26980
02/03/2006 3,477.13p 3,493.47p 3,454.66p 3,473.04p 81359
01/03/2006 3,419.93p 3,473.04p 3,419.93p 3,464.87p 67422
28/02/2006 3,477.13p 3,477.13p 3,411.76p 3,419.93p 87324
27/02/2006 3,524.12p 3,526.16p 3,466.92p 3,475.09p 95407
24/02/2006 3,489.39p 3,497.56p 3,456.70p 3,479.17p 114720
23/02/2006 3,499.60p 3,515.95p 3,466.92p 3,485.30p 47798
22/02/2006 3,513.90p 3,538.42p 3,493.47p 3,493.47p 30292
21/02/2006 3,546.59p 3,575.19p 3,513.90p 3,515.95p 35373
20/02/2006 3,552.72p 3,569.06p 3,522.08p 3,562.94p 45915
17/02/2006 3,448.53p 3,554.76p 3,442.40p 3,517.99p 129338
16/02/2006 3,430.14p 3,477.13p 3,407.67p 3,460.79p 64690
15/02/2006 3,513.90p 3,524.12p 3,381.11p 3,432.19p 104803
14/02/2006 3,511.86p 3,534.33p 3,485.30p 3,530.25p 43751
13/02/2006 3,554.76p 3,567.02p 3,485.30p 3,485.30p 60871
10/02/2006 3,583.37p 3,616.05p 3,544.55p 3,544.55p 18969
09/02/2006 3,601.75p 3,601.75p 3,546.59p 3,583.37p 35573
08/02/2006 3,607.88p 3,607.88p 3,546.59p 3,558.85p 55864
07/02/2006 3,611.97p 3,636.48p 3,593.58p 3,636.48p 64738
06/02/2006 3,562.94p 3,628.31p 3,554.76p 3,628.31p 224158
03/02/2006 3,595.62p 3,630.35p 3,515.95p 3,562.94p 112919
02/02/2006 3,695.73p 3,716.16p 3,616.05p 3,622.18p 101670
01/02/2006 3,734.54p 3,744.76p 3,695.73p 3,728.42p 127346
31/01/2006 3,689.60p 3,779.49p 3,663.04p 3,759.06p 97005
30/01/2006 3,677.34p 3,677.34p 3,636.48p 3,677.34p 314562
27/01/2006 3,697.77p 3,693.69p 3,636.48p 3,636.48p 157074
26/01/2006 3,714.12p 3,714.12p 3,644.65p 3,665.08p 127075
25/01/2006 3,575.19p 3,718.20p 3,605.84p 3,718.20p 65258
24/01/2006 3,554.76p 3,626.27p 3,554.76p 3,626.27p 33084
23/01/2006 3,587.45p 3,595.62p 3,542.51p 3,575.19p 53669
20/01/2006 3,542.51p 3,595.62p 3,524.12p 3,591.54p 66310
19/01/2006 3,599.71p 3,595.62p 3,528.21p 3,542.51p 49786
18/01/2006 3,554.76p 3,595.62p 3,534.33p 3,595.62p 42983
17/01/2006 3,554.76p 3,599.71p 3,544.55p 3,564.98p 44645
16/01/2006 3,524.12p 3,583.37p 3,524.12p 3,556.81p 52333
13/01/2006 3,546.59p 3,571.11p 3,520.03p 3,534.33p 86054
12/01/2006 3,554.76p 3,569.06p 3,520.03p 3,546.59p 89830
11/01/2006 3,616.05p 3,611.97p 3,534.33p 3,534.33p 41356
10/01/2006 3,597.67p 3,616.05p 3,583.37p 3,611.97p 127598
09/01/2006 3,583.37p 3,616.05p 3,554.76p 3,597.67p 73043
06/01/2006 3,511.86p 3,595.62p 3,466.92p 3,595.62p 140304
05/01/2006 3,468.96p 3,499.60p 3,460.79p 3,481.22p 60306
04/01/2006 3,460.79p 3,509.82p 3,454.66p 3,468.96p 59849

*Close Price adjusted for both dividends and splits