Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/08/2005 3,168.64p 3,289.18p 3,146.17p 3,227.89p 393682
09/08/2005 3,062.41p 3,166.60p 3,048.11p 3,146.17p 187931
08/08/2005 3,001.12p 3,064.45p 3,001.12p 3,056.28p 44226
05/08/2005 2,929.62p 3,015.42p 2,929.62p 3,015.42p 65350
04/08/2005 2,982.73p 2,982.73p 2,880.58p 2,927.57p 214994
03/08/2005 2,945.96p 3,011.33p 2,929.62p 2,982.73p 226906
02/08/2005 2,960.26p 2,966.39p 2,921.44p 2,966.39p 30639
01/08/2005 2,913.27p 2,982.73p 2,896.93p 2,958.22p 71244
29/07/2005 2,896.93p 2,945.96p 2,880.58p 2,945.96p 38692
28/07/2005 2,905.10p 2,933.70p 2,882.63p 2,886.71p 46624
27/07/2005 2,811.12p 2,927.57p 2,835.64p 2,888.76p 57886
26/07/2005 2,851.98p 2,872.41p 2,819.30p 2,835.64p 74801
25/07/2005 2,766.18p 2,878.54p 2,755.96p 2,854.03p 203726
22/07/2005 2,747.79p 2,778.44p 2,729.40p 2,731.45p 13869
21/07/2005 2,804.99p 2,804.99p 2,717.15p 2,749.83p 192957
20/07/2005 2,758.01p 2,809.08p 2,753.92p 2,782.52p 166771
19/07/2005 2,737.58p 2,774.35p 2,741.66p 2,753.92p 160312
18/07/2005 2,778.44p 2,780.48p 2,737.58p 2,743.71p 203599
15/07/2005 2,841.77p 2,843.81p 2,749.83p 2,774.35p 365459
14/07/2005 2,901.01p 2,915.31p 2,825.42p 2,831.55p 362234
13/07/2005 2,927.57p 2,962.30p 2,874.46p 2,888.76p 112753
12/07/2005 2,943.92p 2,950.05p 2,919.40p 2,927.57p 50196
11/07/2005 2,982.73p 2,990.90p 2,925.53p 2,925.53p 254387
08/07/2005 2,968.43p 3,031.76p 2,952.09p 2,990.90p 79715
07/07/2005 2,956.17p 2,982.73p 2,841.77p 2,952.09p 65609
06/07/2005 2,945.96p 2,978.65p 2,939.83p 2,974.56p 115817
05/07/2005 2,890.80p 2,970.47p 2,890.80p 2,941.87p 179144
04/07/2005 2,862.20p 2,919.40p 2,856.07p 2,909.19p 186551
01/07/2005 2,835.64p 2,872.41p 2,825.42p 2,856.07p 65060
30/06/2005 2,833.60p 2,860.15p 2,788.65p 2,847.90p 130979
29/06/2005 2,802.95p 2,856.07p 2,778.44p 2,825.42p 143511
28/06/2005 2,792.74p 2,858.11p 2,788.65p 2,858.11p 216268
27/06/2005 2,827.47p 2,856.07p 2,778.44p 2,807.04p 58796
24/06/2005 2,737.58p 2,851.98p 2,739.62p 2,815.21p 122004
23/06/2005 2,770.26p 2,809.08p 2,739.62p 2,739.62p 153971
22/06/2005 2,825.42p 2,835.64p 2,762.09p 2,762.09p 324908
21/06/2005 2,921.44p 2,905.10p 2,807.04p 2,827.47p 217164
20/06/2005 2,888.76p 2,982.73p 2,884.67p 2,901.01p 550885
17/06/2005 2,725.32p 2,919.40p 2,725.32p 2,896.93p 708632
16/06/2005 2,717.15p 2,741.66p 2,678.33p 2,737.58p 133478
15/06/2005 2,680.37p 2,749.83p 2,676.29p 2,719.19p 267984
14/06/2005 2,631.34p 2,676.29p 2,627.26p 2,676.29p 168824
13/06/2005 2,543.49p 2,643.60p 2,543.49p 2,627.26p 250430
10/06/2005 2,510.81p 2,553.71p 2,510.81p 2,537.37p 43960
09/06/2005 2,494.46p 2,518.98p 2,484.25p 2,518.98p 35850
08/06/2005 2,469.95p 2,504.68p 2,469.95p 2,484.25p 182927
07/06/2005 2,486.29p 2,496.51p 2,478.12p 2,484.25p 100653
06/06/2005 2,492.42p 2,492.42p 2,451.56p 2,492.42p 92363
03/06/2005 2,441.35p 2,480.16p 2,437.26p 2,478.12p 150821
02/06/2005 2,404.57p 2,451.56p 2,402.53p 2,451.56p 301894
01/06/2005 2,378.01p 2,402.53p 2,369.84p 2,394.36p 118579
31/05/2005 2,345.33p 2,398.44p 2,343.28p 2,398.44p 210392
27/05/2005 2,345.33p 2,355.54p 2,324.90p 2,353.50p 52452
26/05/2005 2,296.30p 2,357.58p 2,277.91p 2,349.41p 107320
25/05/2005 2,247.26p 2,326.94p 2,247.26p 2,308.55p 85924
24/05/2005 2,206.40p 2,281.99p 2,210.49p 2,255.44p 162630
23/05/2005 2,239.09p 2,251.35p 2,214.58p 2,214.58p 201968
20/05/2005 2,243.18p 2,259.52p 2,239.09p 2,251.35p 328660
19/05/2005 2,241.14p 2,255.44p 2,206.40p 2,247.26p 166794
18/05/2005 2,245.22p 2,245.22p 2,198.23p 2,206.40p 75245
17/05/2005 2,220.71p 2,239.09p 2,206.40p 2,228.88p 115172
16/05/2005 2,183.93p 2,239.09p 2,181.89p 2,237.05p 83314
13/05/2005 2,286.08p 2,300.38p 2,185.98p 2,185.98p 116355
12/05/2005 2,279.95p 2,314.68p 2,267.69p 2,300.38p 15952
11/05/2005 2,290.17p 2,320.81p 2,275.87p 2,275.87p 73583
10/05/2005 2,345.33p 2,345.33p 2,290.17p 2,302.42p 105094
09/05/2005 2,314.68p 2,328.98p 2,288.12p 2,326.94p 195219
06/05/2005 2,302.42p 2,326.94p 2,288.12p 2,326.94p 203966
05/05/2005 2,273.82p 2,308.55p 2,259.52p 2,308.55p 75101
04/05/2005 2,310.60p 2,312.64p 2,247.26p 2,259.52p 105835
03/05/2005 2,288.12p 2,318.77p 2,243.18p 2,300.38p 146656
29/04/2005 2,281.99p 2,300.38p 2,243.18p 2,243.18p 97452
28/04/2005 2,390.27p 2,390.27p 2,271.78p 2,300.38p 112682
27/04/2005 2,324.90p 2,380.06p 2,316.73p 2,363.71p 245263
26/04/2005 2,396.40p 2,396.40p 2,316.73p 2,316.73p 95077
25/04/2005 2,353.50p 2,394.36p 2,347.37p 2,390.27p 47063
22/04/2005 2,410.70p 2,408.66p 2,341.24p 2,347.37p 226081
21/04/2005 2,378.01p 2,408.66p 2,378.01p 2,384.14p 73611
20/04/2005 2,410.70p 2,449.52p 2,390.27p 2,390.27p 227126
19/04/2005 2,386.19p 2,410.70p 2,365.76p 2,410.70p 145871
18/04/2005 2,390.27p 2,408.66p 2,333.07p 2,390.27p 213780
15/04/2005 2,378.01p 2,406.62p 2,369.84p 2,386.19p 134900
14/04/2005 2,431.13p 2,435.22p 2,369.84p 2,402.53p 272165
13/04/2005 2,420.92p 2,447.48p 2,410.70p 2,435.22p 265405
12/04/2005 2,422.96p 2,422.96p 2,382.10p 2,410.70p 254623
11/04/2005 2,427.05p 2,429.09p 2,410.70p 2,418.87p 37386
08/04/2005 2,400.49p 2,431.13p 2,394.36p 2,431.13p 105665
07/04/2005 2,392.31p 2,406.62p 2,378.01p 2,404.57p 171853
06/04/2005 2,382.10p 2,402.53p 2,363.71p 2,390.27p 423511
05/04/2005 2,351.46p 2,380.06p 2,349.41p 2,373.93p 309324
04/04/2005 2,355.54p 2,388.23p 2,351.46p 2,373.93p 267622
01/04/2005 2,290.17p 2,390.27p 2,279.95p 2,369.84p 403201
31/03/2005 2,206.40p 2,322.85p 2,181.89p 2,288.12p 424683
30/03/2005 2,185.98p 2,218.66p 2,185.98p 2,194.15p 310563
29/03/2005 2,228.88p 2,228.88p 2,185.98p 2,192.10p 212431
24/03/2005 2,284.04p 2,284.04p 2,206.40p 2,216.62p 520320
23/03/2005 2,349.41p 2,369.84p 2,214.58p 2,265.65p 99248
22/03/2005 2,422.96p 2,422.96p 2,347.37p 2,347.37p 33752
21/03/2005 2,441.35p 2,455.65p 2,400.49p 2,422.96p 36388
18/03/2005 2,431.13p 2,455.65p 2,402.53p 2,455.65p 128940
17/03/2005 2,420.92p 2,449.52p 2,410.70p 2,422.96p 90188
16/03/2005 2,382.10p 2,427.05p 2,373.93p 2,418.87p 177410
15/03/2005 2,435.22p 2,437.26p 2,373.93p 2,373.93p 74677
14/03/2005 2,402.53p 2,449.52p 2,398.44p 2,429.09p 14982
11/03/2005 2,427.05p 2,427.05p 2,398.44p 2,398.44p 42467
10/03/2005 2,410.70p 2,427.05p 2,402.53p 2,412.74p 54111
09/03/2005 2,406.62p 2,422.96p 2,390.27p 2,410.70p 44917
08/03/2005 2,451.56p 2,451.56p 2,390.27p 2,394.36p 78301
07/03/2005 2,463.82p 2,484.25p 2,441.35p 2,451.56p 165858
04/03/2005 2,441.35p 2,451.56p 2,418.87p 2,451.56p 76266
03/03/2005 2,431.13p 2,471.99p 2,431.13p 2,439.30p 257962
02/03/2005 2,471.99p 2,482.21p 2,437.26p 2,439.30p 112081
01/03/2005 2,467.90p 2,492.42p 2,459.73p 2,476.08p 197187
28/02/2005 2,457.69p 2,476.08p 2,433.17p 2,463.82p 119470
25/02/2005 2,380.06p 2,459.73p 2,371.89p 2,453.60p 599106
24/02/2005 2,380.06p 2,388.23p 2,357.58p 2,371.89p 52792
23/02/2005 2,382.10p 2,410.70p 2,361.67p 2,361.67p 73424
22/02/2005 2,412.74p 2,443.39p 2,386.19p 2,388.23p 93697
21/02/2005 2,410.70p 2,427.05p 2,398.44p 2,410.70p 224624
18/02/2005 2,427.05p 2,449.52p 2,410.70p 2,427.05p 133609
17/02/2005 2,437.26p 2,459.73p 2,431.13p 2,449.52p 94706
16/02/2005 2,469.95p 2,484.25p 2,427.05p 2,459.73p 74434
15/02/2005 2,431.13p 2,488.33p 2,390.27p 2,484.25p 242991
14/02/2005 2,427.05p 2,431.13p 2,375.97p 2,390.27p 39476
11/02/2005 2,414.79p 2,420.92p 2,394.36p 2,416.83p 34546
10/02/2005 2,398.44p 2,451.56p 2,392.31p 2,420.92p 179296
09/02/2005 2,416.83p 2,416.83p 2,402.53p 2,404.57p 44039
08/02/2005 2,418.87p 2,431.13p 2,398.44p 2,414.79p 70179
07/02/2005 2,414.79p 2,429.09p 2,408.66p 2,414.79p 23337
04/02/2005 2,427.05p 2,431.13p 2,414.79p 2,429.09p 41741
03/02/2005 2,441.35p 2,455.65p 2,402.53p 2,427.05p 87600
02/02/2005 2,378.01p 2,447.48p 2,373.93p 2,447.48p 420758
01/02/2005 2,351.46p 2,386.19p 2,345.33p 2,380.06p 102559
31/01/2005 2,355.54p 2,357.58p 2,345.33p 2,351.46p 80393
28/01/2005 2,359.63p 2,365.76p 2,328.98p 2,349.41p 30134
27/01/2005 2,345.33p 2,373.93p 2,310.60p 2,365.76p 90155
26/01/2005 2,367.80p 2,382.10p 2,310.60p 2,310.60p 135098
25/01/2005 2,392.31p 2,410.70p 2,353.50p 2,371.89p 66113
24/01/2005 2,322.85p 2,427.05p 2,322.85p 2,392.31p 100690
21/01/2005 2,335.11p 2,369.84p 2,312.64p 2,335.11p 261842
20/01/2005 2,324.90p 2,382.10p 2,312.64p 2,335.11p 128413
19/01/2005 2,316.73p 2,328.98p 2,292.21p 2,328.98p 88526
18/01/2005 2,318.77p 2,328.98p 2,288.12p 2,312.64p 28240
17/01/2005 2,273.82p 2,341.24p 2,247.26p 2,328.98p 700843
14/01/2005 2,247.26p 2,288.12p 2,237.05p 2,284.04p 69227
13/01/2005 2,198.23p 2,263.61p 2,208.45p 2,255.44p 116650
12/01/2005 2,247.26p 2,273.82p 2,185.98p 2,216.62p 46321
11/01/2005 2,226.83p 2,292.21p 2,198.23p 2,267.69p 234308
10/01/2005 2,163.50p 2,265.65p 2,161.46p 2,198.23p 182845
07/01/2005 2,108.34p 2,181.89p 2,108.34p 2,171.67p 323366
06/01/2005 2,106.30p 2,130.82p 2,098.13p 2,112.43p 672853
05/01/2005 2,124.69p 2,130.82p 2,073.61p 2,130.82p 64481
04/01/2005 2,179.85p 2,179.85p 2,083.83p 2,108.34p 209383
31/12/2004 2,163.50p 2,169.63p 2,149.20p 2,161.46p 4881
30/12/2004 2,143.07p 2,167.59p 2,143.07p 2,161.46p 18862
29/12/2004 2,212.53p 2,212.53p 2,104.26p 2,147.16p 99767
24/12/2004 2,190.06p 2,190.06p 2,181.89p 2,181.89p 37918
23/12/2004 2,214.58p 2,216.62p 2,177.80p 2,183.93p 49232
22/12/2004 2,208.45p 2,228.88p 2,206.40p 2,214.58p 38571
21/12/2004 2,206.40p 2,226.83p 2,185.98p 2,220.71p 123924
20/12/2004 2,214.58p 2,247.26p 2,204.36p 2,218.66p 58914
17/12/2004 2,220.71p 2,247.26p 2,206.40p 2,247.26p 33079
16/12/2004 2,185.98p 2,235.01p 2,169.63p 2,206.40p 316325
15/12/2004 2,179.85p 2,188.02p 2,155.33p 2,185.98p 110057
14/12/2004 2,167.59p 2,214.58p 2,161.46p 2,171.67p 118573
13/12/2004 2,171.67p 2,190.06p 2,169.63p 2,171.67p 17738
10/12/2004 2,245.22p 2,245.22p 2,145.12p 2,181.89p 92124
09/12/2004 2,173.72p 2,247.26p 2,145.12p 2,235.01p 171068
08/12/2004 2,185.98p 2,196.19p 2,145.12p 2,145.12p 111762
07/12/2004 2,188.02p 2,198.23p 2,161.46p 2,185.98p 249764
06/12/2004 2,224.79p 2,224.79p 2,171.67p 2,177.80p 57408
03/12/2004 2,257.48p 2,247.26p 2,192.10p 2,196.19p 109859
02/12/2004 2,261.57p 2,275.87p 2,206.40p 2,206.40p 226277
01/12/2004 2,302.42p 2,312.64p 2,210.49p 2,210.49p 83379
30/11/2004 2,335.11p 2,337.15p 2,279.95p 2,288.12p 82468
29/11/2004 2,410.70p 2,476.08p 2,328.98p 2,337.15p 143557
26/11/2004 2,431.13p 2,488.33p 2,410.70p 2,476.08p 65303
25/11/2004 2,445.43p 2,471.99p 2,431.13p 2,431.13p 88221
24/11/2004 2,390.27p 2,459.73p 2,386.19p 2,451.56p 178144
23/11/2004 2,398.44p 2,410.70p 2,380.06p 2,398.44p 33119
22/11/2004 2,392.31p 2,402.53p 2,382.10p 2,390.27p 62806
19/11/2004 2,410.70p 2,410.70p 2,378.01p 2,402.53p 107435
18/11/2004 2,349.41p 2,447.48p 2,349.41p 2,410.70p 123000
17/11/2004 2,331.03p 2,367.80p 2,312.64p 2,361.67p 157499
16/11/2004 2,359.63p 2,359.63p 2,312.64p 2,322.85p 125762
15/11/2004 2,347.37p 2,373.93p 2,328.98p 2,349.41p 37181
12/11/2004 2,351.46p 2,378.01p 2,320.81p 2,328.98p 90846
11/11/2004 2,322.85p 2,371.89p 2,322.85p 2,341.24p 206432
10/11/2004 2,380.06p 2,392.31p 2,279.95p 2,328.98p 148075
09/11/2004 2,400.49p 2,414.79p 2,369.84p 2,375.97p 84849
08/11/2004 2,427.05p 2,457.69p 2,392.31p 2,408.66p 65561
05/11/2004 2,521.02p 2,570.05p 2,361.67p 2,422.96p 325713
04/11/2004 2,525.11p 2,582.31p 2,512.85p 2,570.05p 53883
03/11/2004 2,535.32p 2,578.22p 2,508.76p 2,512.85p 101706
02/11/2004 2,568.01p 2,582.31p 2,541.45p 2,557.80p 74375
01/11/2004 2,553.71p 2,582.31p 2,533.28p 2,576.18p 136183
29/10/2004 2,533.28p 2,582.31p 2,504.68p 2,557.80p 91854
28/10/2004 2,563.92p 2,574.14p 2,518.98p 2,518.98p 100709
27/10/2004 2,553.71p 2,586.40p 2,537.37p 2,574.14p 115335
26/10/2004 2,588.44p 2,598.65p 2,533.28p 2,537.37p 60201

*Close Price adjusted for both dividends and splits