Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
07/06/2004 2,145.12p 2,165.55p 2,124.69p 2,124.69p 33607
04/06/2004 2,185.98p 2,185.98p 2,142.05p 2,124.69p 64816
03/06/2004 2,183.93p 2,206.40p 2,165.55p 2,165.55p 71941
02/06/2004 2,181.89p 2,206.40p 2,165.55p 2,166.57p 129313
01/06/2004 2,145.12p 2,198.23p 2,145.12p 2,206.40p 35799
28/05/2004 2,185.98p 2,225.81p 2,149.20p 2,169.63p 31710
27/05/2004 2,130.82p 2,226.83p 2,075.65p 2,202.32p 103651
26/05/2004 2,123.66p 2,128.77p 2,096.08p 2,108.34p 97951
25/05/2004 2,117.54p 2,196.19p 2,096.08p 2,128.77p 108446
24/05/2004 2,124.69p 2,142.05p 2,116.51p 2,124.69p 54334
21/05/2004 2,118.56p 2,145.12p 2,097.11p 2,124.69p 83892
20/05/2004 2,122.64p 2,145.12p 2,104.26p 2,112.43p 106230
19/05/2004 2,108.34p 2,185.98p 2,092.00p 2,126.73p 78961
18/05/2004 2,128.77p 2,157.37p 2,092.00p 2,104.26p 51033
17/05/2004 2,102.21p 2,124.69p 2,083.83p 2,157.37p 63287
14/05/2004 2,116.51p 2,124.69p 2,083.83p 2,096.08p 130966
13/05/2004 2,108.34p 2,124.69p 2,084.85p 2,124.69p 72187
12/05/2004 2,124.69p 2,124.69p 2,083.83p 2,084.85p 131193
11/05/2004 2,094.04p 2,124.69p 2,083.83p 2,092.00p 39920
10/05/2004 2,177.80p 2,185.98p 2,092.00p 2,092.00p 101829
07/05/2004 2,155.33p 2,210.49p 2,145.12p 2,182.91p 352247
06/05/2004 2,096.08p 2,194.15p 2,094.04p 2,149.20p 258389
05/05/2004 2,089.96p 2,112.43p 2,087.91p 2,094.04p 133358
04/05/2004 2,083.83p 2,117.54p 2,042.97p 2,101.19p 248032
30/04/2004 2,083.83p 2,185.98p 2,047.05p 2,042.97p 46559
29/04/2004 2,124.69p 2,155.33p 2,083.83p 2,067.48p 215798
28/04/2004 2,126.73p 2,206.40p 2,108.34p 2,155.33p 228304
27/04/2004 2,190.06p 2,196.19p 2,116.51p 2,116.51p 101879
26/04/2004 2,216.62p 2,226.83p 2,173.72p 2,185.98p 399657
23/04/2004 2,216.62p 2,257.48p 2,206.40p 2,222.75p 1121211
22/04/2004 2,155.33p 2,251.35p 2,124.69p 2,226.83p 369482
21/04/2004 2,335.11p 2,339.20p 2,132.86p 2,138.99p 268776
20/04/2004 2,441.35p 2,496.51p 2,324.90p 2,339.20p 661073
19/04/2004 2,365.76p 2,441.35p 2,353.50p 2,449.52p 135919
16/04/2004 2,273.82p 2,373.93p 2,247.26p 2,369.84p 88334
15/04/2004 2,261.57p 2,296.30p 2,247.26p 2,288.12p 34103
14/04/2004 2,281.99p 2,296.30p 2,226.83p 2,279.95p 199172
13/04/2004 2,322.85p 2,322.85p 2,283.02p 2,292.21p 78137
08/04/2004 2,294.25p 2,316.73p 2,286.08p 2,309.57p 165265
07/04/2004 2,293.23p 2,300.38p 2,275.87p 2,288.12p 96996
06/04/2004 2,349.41p 2,349.41p 2,276.89p 2,277.91p 43315
05/04/2004 2,349.41p 2,357.58p 2,308.55p 2,328.98p 312469
02/04/2004 2,344.31p 2,361.67p 2,308.55p 2,349.41p 90675
01/04/2004 2,361.67p 2,361.67p 2,308.55p 2,353.50p 155176
31/03/2004 2,335.11p 2,349.41p 2,328.98p 2,333.07p 74885
30/03/2004 2,361.67p 2,361.67p 2,308.55p 2,328.98p 114506
29/03/2004 2,316.73p 2,360.65p 2,267.69p 2,351.46p 34852
26/03/2004 2,290.17p 2,319.79p 2,247.26p 2,310.60p 115884
25/03/2004 2,249.31p 2,303.45p 2,226.83p 2,281.99p 68461
24/03/2004 2,208.45p 2,247.26p 2,206.40p 2,267.69p 453982
23/03/2004 2,208.45p 2,247.26p 2,194.15p 2,206.40p 70850
22/03/2004 2,220.71p 2,226.83p 2,198.23p 2,198.23p 97281
19/03/2004 2,220.71p 2,267.69p 2,210.49p 2,218.66p 363909
18/03/2004 2,226.83p 2,259.52p 2,175.76p 2,219.68p 303802
17/03/2004 2,188.02p 2,172.70p 2,147.16p 2,149.20p 57266
16/03/2004 2,190.06p 2,198.23p 2,155.33p 2,157.37p 275261
15/03/2004 2,226.83p 2,232.96p 2,206.40p 2,206.40p 188443
12/03/2004 2,206.40p 2,237.05p 2,189.04p 2,210.49p 327437
11/03/2004 2,216.62p 2,247.26p 2,216.62p 2,229.90p 260830
10/03/2004 2,243.18p 2,247.26p 2,230.92p 2,247.26p 196421
09/03/2004 2,206.40p 2,247.26p 2,197.21p 2,247.26p 196286
08/03/2004 2,185.98p 2,205.38p 2,164.52p 2,178.82p 117549
05/03/2004 2,176.78p 2,185.98p 2,162.48p 2,185.98p 46819
04/03/2004 2,124.69p 2,206.40p 2,124.69p 2,206.40p 53676
03/03/2004 2,145.12p 2,161.46p 2,141.03p 2,157.37p 66096
02/03/2004 2,149.20p 2,149.20p 2,134.90p 2,135.92p 87445
01/03/2004 2,148.18p 2,156.35p 2,124.69p 2,124.69p 43264
27/02/2004 2,083.83p 2,167.59p 2,073.61p 2,145.12p 77783
26/02/2004 2,079.74p 2,098.13p 2,056.25p 2,092.00p 25058
25/02/2004 2,063.40p 2,083.83p 2,053.18p 2,063.40p 120138
24/02/2004 2,071.57p 2,092.00p 2,071.57p 2,092.00p 229757
23/02/2004 2,071.57p 2,085.87p 2,065.44p 2,085.87p 42461
20/02/2004 2,047.05p 2,096.08p 2,026.62p 2,096.08p 44636
19/02/2004 2,010.28p 2,035.82p 1,989.85p 2,028.67p 95003
18/02/2004 1,978.61p 1,995.98p 1,975.55p 1,985.76p 117158
17/02/2004 2,002.11p 2,002.11p 1,974.53p 1,977.59p 368821
16/02/2004 1,981.68p 2,002.11p 1,957.16p 2,002.11p 108695
13/02/2004 2,095.06p 2,110.39p 1,991.89p 2,002.11p 184989
12/02/2004 2,145.12p 2,175.76p 2,102.21p 2,106.30p 190799
11/02/2004 2,202.32p 2,204.36p 2,175.76p 2,196.19p 129492
10/02/2004 2,194.15p 2,210.49p 2,185.98p 2,185.98p 352418
09/02/2004 2,159.42p 2,239.09p 2,141.03p 2,230.92p 98239
06/02/2004 2,136.94p 2,157.37p 2,132.86p 2,149.20p 276883
05/02/2004 2,124.69p 2,155.33p 2,114.47p 2,145.12p 104629
04/02/2004 2,124.69p 2,151.24p 2,104.26p 2,104.26p 207060
03/02/2004 2,145.12p 2,163.50p 2,134.90p 2,145.12p 285450
02/02/2004 2,107.32p 2,145.12p 2,107.32p 2,145.12p 54576
30/01/2004 2,100.17p 2,114.47p 2,100.17p 2,104.26p 44465
29/01/2004 2,116.51p 2,129.79p 2,088.93p 2,098.13p 331497
28/01/2004 2,149.20p 2,149.20p 2,104.26p 2,104.26p 66750
27/01/2004 2,087.91p 2,145.12p 2,087.91p 2,126.73p 300400
26/01/2004 2,083.83p 2,104.26p 2,059.31p 2,104.26p 159900
23/01/2004 2,013.34p 2,074.63p 1,993.94p 2,074.63p 42503
22/01/2004 2,002.11p 2,002.11p 1,985.76p 1,993.94p 129722
21/01/2004 1,973.51p 2,002.11p 1,973.51p 2,002.11p 142073
20/01/2004 1,961.25p 1,991.89p 1,961.25p 1,990.87p 134017
19/01/2004 1,899.96p 1,970.44p 1,881.57p 1,958.18p 310116
16/01/2004 1,867.27p 1,891.79p 1,865.23p 1,891.79p 102891
15/01/2004 1,969.42p 1,985.76p 1,879.53p 1,893.83p 253732
14/01/2004 1,988.83p 1,993.94p 1,970.44p 1,985.76p 415614
13/01/2004 1,981.68p 1,995.98p 1,977.59p 1,993.94p 204951
12/01/2004 1,973.51p 1,998.02p 1,963.29p 1,981.68p 72367
09/01/2004 1,948.99p 1,984.74p 1,936.73p 1,984.74p 92720
08/01/2004 1,932.65p 1,961.25p 1,919.37p 1,961.25p 52867
07/01/2004 1,931.63p 1,940.82p 1,916.30p 1,940.82p 195895
06/01/2004 1,906.09p 1,940.82p 1,906.09p 1,928.56p 44078
05/01/2004 1,879.53p 1,924.48p 1,869.32p 1,912.22p 156042
02/01/2004 1,871.36p 1,871.36p 1,852.97p 1,859.10p 54883
31/12/2003 1,871.36p 1,876.47p 1,846.84p 1,859.10p 52543
30/12/2003 1,853.99p 1,871.36p 1,848.89p 1,859.10p 48209
29/12/2003 1,862.16p 1,864.21p 1,848.89p 1,849.91p 22248
24/12/2003 1,838.67p 1,855.01p 1,838.67p 1,852.97p 3309
23/12/2003 1,859.10p 1,865.23p 1,852.97p 1,861.14p 79425
22/12/2003 1,849.91p 1,873.40p 1,830.50p 1,869.32p 117686
19/12/2003 1,838.67p 1,844.80p 1,820.28p 1,842.76p 160615
18/12/2003 1,797.81p 1,828.46p 1,791.68p 1,818.24p 233976
17/12/2003 1,797.81p 1,797.81p 1,770.23p 1,785.55p 61415
16/12/2003 1,769.21p 1,805.98p 1,761.04p 1,805.98p 63285
15/12/2003 1,756.95p 1,778.40p 1,752.87p 1,769.21p 36966
12/12/2003 1,781.47p 1,803.94p 1,751.84p 1,803.94p 161711
11/12/2003 1,777.38p 1,796.79p 1,771.25p 1,772.27p 37001
10/12/2003 1,826.41p 1,834.58p 1,783.51p 1,785.55p 166202
09/12/2003 1,781.47p 1,822.33p 1,769.21p 1,801.90p 126384
08/12/2003 1,765.12p 1,774.32p 1,761.04p 1,772.27p 18664
05/12/2003 1,777.38p 1,791.68p 1,741.63p 1,780.45p 309601
04/12/2003 1,773.30p 1,797.81p 1,767.17p 1,785.55p 141290
03/12/2003 1,769.21p 1,788.62p 1,748.78p 1,768.19p 357004
02/12/2003 1,748.78p 1,758.99p 1,734.48p 1,754.91p 65231
01/12/2003 1,732.44p 1,756.95p 1,712.01p 1,756.95p 81275
28/11/2003 1,716.09p 1,720.18p 1,695.66p 1,714.05p 95494
27/11/2003 1,675.23p 1,712.01p 1,673.19p 1,707.92p 45756
26/11/2003 1,675.23p 1,691.58p 1,648.67p 1,662.98p 38813
25/11/2003 1,646.63p 1,669.10p 1,630.29p 1,669.10p 252125
24/11/2003 1,646.63p 1,652.76p 1,634.37p 1,651.74p 78082
21/11/2003 1,629.27p 1,644.59p 1,622.12p 1,636.42p 133476
20/11/2003 1,593.51p 1,636.42p 1,593.51p 1,629.27p 41569
19/11/2003 1,605.77p 1,632.33p 1,605.77p 1,620.07p 186653
18/11/2003 1,597.60p 1,612.92p 1,591.47p 1,605.77p 50259
17/11/2003 1,634.37p 1,654.80p 1,584.32p 1,589.43p 200691
14/11/2003 1,654.80p 1,673.19p 1,644.59p 1,650.72p 565350
13/11/2003 1,622.12p 1,693.62p 1,601.69p 1,671.15p 122612
12/11/2003 1,552.66p 1,611.90p 1,550.61p 1,611.90p 43413
11/11/2003 1,556.74p 1,581.26p 1,538.35p 1,581.26p 173138
10/11/2003 1,544.48p 1,556.74p 1,528.14p 1,555.72p 37929
07/11/2003 1,540.40p 1,540.40p 1,532.23p 1,536.31p 13593
06/11/2003 1,532.23p 1,532.23p 1,515.88p 1,532.23p 241416
05/11/2003 1,525.08p 1,533.25p 1,525.08p 1,531.20p 31495
04/11/2003 1,540.40p 1,540.40p 1,526.10p 1,530.18p 43739
03/11/2003 1,491.37p 1,532.23p 1,481.15p 1,522.01p 103340
31/10/2003 1,495.45p 1,495.45p 1,495.45p 1,495.45p 3900
30/10/2003 1,487.28p 1,495.45p 1,487.28p 1,495.45p 14169
29/10/2003 1,460.72p 1,481.15p 1,460.72p 1,481.15p 345753
28/10/2003 1,460.72p 1,460.72p 1,460.72p 1,460.72p 3034
27/10/2003 1,462.76p 1,462.76p 1,460.72p 1,460.72p 13578
24/10/2003 1,466.85p 1,466.85p 1,462.76p 1,462.76p 71664
23/10/2003 1,475.02p 1,475.02p 1,466.85p 1,466.85p 110376
22/10/2003 1,464.81p 1,475.02p 1,464.81p 1,475.02p 47318
21/10/2003 1,464.81p 1,464.81p 1,464.81p 1,464.81p 21386
20/10/2003 1,475.02p 1,475.02p 1,470.94p 1,470.94p 55432
17/10/2003 1,475.02p 1,475.02p 1,475.02p 1,475.02p 73455
16/10/2003 1,472.98p 1,477.07p 1,472.98p 1,475.02p 137629
15/10/2003 1,477.07p 1,477.07p 1,472.98p 1,472.98p 83926
14/10/2003 1,475.02p 1,477.07p 1,475.02p 1,477.07p 274955
13/10/2003 1,466.85p 1,475.02p 1,466.85p 1,475.02p 150612
10/10/2003 1,472.98p 1,472.98p 1,460.72p 1,460.72p 26921
09/10/2003 1,479.11p 1,479.11p 1,472.98p 1,472.98p 46332
08/10/2003 1,493.41p 1,493.41p 1,483.19p 1,483.19p 40674
07/10/2003 1,524.05p 1,524.05p 1,497.50p 1,497.50p 73077
06/10/2003 1,519.97p 1,522.01p 1,519.97p 1,522.01p 74454
03/10/2003 1,515.88p 1,522.01p 1,515.88p 1,519.97p 184702
02/10/2003 1,511.80p 1,515.88p 1,511.80p 1,515.88p 16255
01/10/2003 1,501.58p 1,503.62p 1,497.50p 1,503.62p 59534
30/09/2003 1,485.24p 1,497.50p 1,485.24p 1,497.50p 67317
29/09/2003 1,444.38p 1,468.89p 1,444.38p 1,468.89p 21413
26/09/2003 1,415.78p 1,440.29p 1,415.78p 1,440.29p 103592
25/09/2003 1,419.86p 1,419.86p 1,415.78p 1,415.78p 312811
24/09/2003 1,409.65p 1,413.73p 1,409.65p 1,413.73p 63184
23/09/2003 1,409.65p 1,409.65p 1,409.65p 1,409.65p 50802
22/09/2003 1,462.76p 1,462.76p 1,409.65p 1,409.65p 158883
19/09/2003 1,477.07p 1,477.07p 1,460.72p 1,468.89p 79541
18/09/2003 1,522.01p 1,522.01p 1,481.15p 1,481.15p 47418
17/09/2003 1,556.74p 1,556.74p 1,532.23p 1,532.23p 129203
16/09/2003 1,515.88p 1,552.66p 1,515.88p 1,552.66p 344028
15/09/2003 1,460.72p 1,511.80p 1,450.51p 1,511.80p 32786
12/09/2003 1,481.15p 1,481.15p 1,450.51p 1,450.51p 9861
11/09/2003 1,470.94p 1,470.94p 1,470.94p 1,470.94p 43427
10/09/2003 1,470.94p 1,470.94p 1,470.94p 1,470.94p 24442
09/09/2003 1,470.94p 1,470.94p 1,470.94p 1,470.94p 52066
08/09/2003 1,491.37p 1,491.37p 1,460.72p 1,460.72p 39610
05/09/2003 1,470.94p 1,491.37p 1,470.94p 1,491.37p 269029
04/09/2003 1,470.94p 1,470.94p 1,470.94p 1,470.94p 42976
03/09/2003 1,460.72p 1,470.94p 1,460.72p 1,470.94p 30064
02/09/2003 1,368.79p 1,460.72p 1,368.79p 1,460.72p 101066
01/09/2003 1,368.79p 1,368.79p 1,368.79p 1,368.79p 83481
29/08/2003 1,368.79p 1,368.79p 1,368.79p 1,368.79p 13906
28/08/2003 1,389.22p 1,389.22p 1,368.79p 1,368.79p 39274
27/08/2003 1,389.22p 1,389.22p 1,389.22p 1,389.22p 36596
26/08/2003 1,379.00p 1,379.00p 1,379.00p 1,379.00p 55765
22/08/2003 1,348.36p 1,379.00p 1,348.36p 1,379.00p 65377
21/08/2003 1,317.71p 1,338.14p 1,317.71p 1,338.14p 85914

*Close Price adjusted for both dividends and splits