Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/06/2002 919.34p 919.34p 919.34p 919.34p 33183
12/06/2002 949.98p 949.98p 949.98p 949.98p 28658
11/06/2002 960.19p 960.19p 960.19p 960.19p 31323
10/06/2002 970.41p 970.41p 970.41p 970.41p 110923
07/06/2002 960.19p 960.19p 960.19p 960.19p 12569
06/06/2002 980.62p 980.62p 980.62p 980.62p 44031
05/06/2002 990.84p 990.84p 990.84p 990.84p 23877
04/06/2002 990.84p 990.84p 990.84p 990.84p 0
03/06/2002 990.84p 990.84p 990.84p 990.84p 0
31/05/2002 990.84p 990.84p 990.84p 990.84p 272172
30/05/2002 990.84p 990.84p 990.84p 990.84p 56416
29/05/2002 980.62p 980.62p 980.62p 980.62p 58329
28/05/2002 960.19p 960.19p 960.19p 960.19p 75018
27/05/2002 960.19p 960.19p 960.19p 960.19p 53054
24/05/2002 970.41p 970.41p 970.41p 970.41p 75370
23/05/2002 980.62p 980.62p 980.62p 980.62p 170989
22/05/2002 970.41p 970.41p 970.41p 970.41p 282994
21/05/2002 1,001.05p 1,001.05p 1,001.05p 1,001.05p 27442
20/05/2002 1,011.27p 1,011.27p 1,011.27p 1,011.27p 131602
17/05/2002 1,031.70p 1,031.70p 1,031.70p 1,031.70p 39591
16/05/2002 1,031.70p 1,031.70p 1,031.70p 1,031.70p 99238
15/05/2002 1,052.13p 1,052.13p 1,052.13p 1,052.13p 122848
14/05/2002 1,082.77p 1,082.77p 1,082.77p 1,082.77p 535547
13/05/2002 1,011.27p 1,011.27p 1,011.27p 1,011.27p 40947
10/05/2002 1,011.27p 1,011.27p 1,011.27p 1,011.27p 104974
09/05/2002 1,052.13p 1,052.13p 1,052.13p 1,052.13p 139615
08/05/2002 1,041.91p 1,041.91p 1,041.91p 1,041.91p 254270
07/05/2002 1,031.70p 1,031.70p 1,031.70p 1,031.70p 552763
03/05/2002 990.84p 990.84p 990.84p 990.84p 105466
02/05/2002 980.62p 980.62p 980.62p 980.62p 84883
01/05/2002 970.41p 970.41p 970.41p 970.41p 22100
30/04/2002 970.41p 970.41p 970.41p 970.41p 35425
29/04/2002 970.41p 970.41p 970.41p 970.41p 292270
26/04/2002 970.41p 970.41p 970.41p 970.41p 229881
25/04/2002 970.41p 970.41p 970.41p 970.41p 34967
24/04/2002 970.41p 970.41p 970.41p 970.41p 96728
23/04/2002 970.41p 970.41p 970.41p 970.41p 44493
22/04/2002 980.62p 980.62p 980.62p 980.62p 39674
19/04/2002 970.41p 970.41p 970.41p 970.41p 22990
18/04/2002 949.98p 949.98p 949.98p 949.98p 211013
17/04/2002 990.84p 990.84p 990.84p 990.84p 56200
16/04/2002 990.84p 990.84p 990.84p 990.84p 45394
15/04/2002 990.84p 990.84p 990.84p 990.84p 161266
12/04/2002 1,001.05p 1,001.05p 1,001.05p 1,001.05p 87956
11/04/2002 990.84p 990.84p 990.84p 990.84p 94113
10/04/2002 980.62p 980.62p 980.62p 980.62p 351218
09/04/2002 960.19p 960.19p 960.19p 960.19p 254982
08/04/2002 919.34p 919.34p 919.34p 919.34p 78147
05/04/2002 878.48p 878.48p 878.48p 878.48p 55401
04/04/2002 878.48p 878.48p 878.48p 878.48p 86144
03/04/2002 898.91p 898.91p 898.91p 898.91p 161083
02/04/2002 929.55p 929.55p 929.55p 929.55p 127530
01/04/2002 888.69p 888.69p 888.69p 888.69p 0
29/03/2002 888.69p 888.69p 888.69p 888.69p 0
28/03/2002 888.69p 888.69p 888.69p 888.69p 54616
27/03/2002 868.26p 868.26p 868.26p 868.26p 109724
26/03/2002 858.05p 858.05p 858.05p 858.05p 105492
25/03/2002 858.05p 858.05p 858.05p 858.05p 143963
22/03/2002 847.83p 847.83p 847.83p 847.83p 40251
21/03/2002 847.83p 847.83p 847.83p 847.83p 107224
20/03/2002 837.62p 837.62p 837.62p 837.62p 181897
19/03/2002 806.97p 806.97p 806.97p 806.97p 71950
18/03/2002 796.76p 796.76p 796.76p 796.76p 553192
15/03/2002 786.54p 786.54p 786.54p 786.54p 11115
14/03/2002 786.54p 786.54p 786.54p 786.54p 48651
13/03/2002 786.54p 786.54p 786.54p 786.54p 88544
12/03/2002 806.97p 806.97p 806.97p 806.97p 15482
11/03/2002 806.97p 806.97p 806.97p 806.97p 21769
08/03/2002 806.97p 806.97p 806.97p 806.97p 167573
07/03/2002 806.97p 806.97p 806.97p 806.97p 321197
06/03/2002 806.97p 806.97p 806.97p 806.97p 179270
05/03/2002 776.33p 776.33p 776.33p 776.33p 147017
04/03/2002 755.90p 755.90p 755.90p 755.90p 51979
01/03/2002 745.68p 745.68p 745.68p 745.68p 23641
28/02/2002 745.68p 745.68p 745.68p 745.68p 54112
27/02/2002 755.90p 755.90p 755.90p 755.90p 41884
26/02/2002 745.68p 745.68p 745.68p 745.68p 9355
25/02/2002 745.68p 745.68p 745.68p 745.68p 52063
22/02/2002 755.90p 755.90p 755.90p 755.90p 6735
21/02/2002 755.90p 755.90p 755.90p 755.90p 56954
20/02/2002 755.90p 755.90p 755.90p 755.90p 58609
19/02/2002 766.11p 766.11p 766.11p 766.11p 23377
18/02/2002 766.11p 766.11p 766.11p 766.11p 38512
15/02/2002 755.90p 755.90p 755.90p 755.90p 7458
14/02/2002 755.90p 755.90p 755.90p 755.90p 16560
13/02/2002 755.90p 755.90p 755.90p 755.90p 37975
12/02/2002 776.33p 776.33p 776.33p 776.33p 132799
11/02/2002 776.33p 776.33p 776.33p 776.33p 209156
08/02/2002 786.54p 786.54p 786.54p 786.54p 10713
07/02/2002 776.33p 776.33p 776.33p 776.33p 9262
06/02/2002 776.33p 776.33p 776.33p 776.33p 18070
05/02/2002 776.33p 776.33p 776.33p 776.33p 60869
04/02/2002 776.33p 776.33p 776.33p 776.33p 84644
01/02/2002 755.90p 755.90p 755.90p 755.90p 40179
31/01/2002 755.90p 755.90p 755.90p 755.90p 31691
30/01/2002 766.11p 766.11p 766.11p 766.11p 254865
29/01/2002 766.11p 766.11p 766.11p 766.11p 287484
28/01/2002 735.47p 735.47p 735.47p 735.47p 75032
25/01/2002 715.04p 715.04p 715.04p 715.04p 457959
24/01/2002 704.82p 704.82p 704.82p 704.82p 42428
23/01/2002 704.82p 704.82p 704.82p 704.82p 52933
22/01/2002 725.25p 725.25p 725.25p 725.25p 34201
21/01/2002 725.25p 725.25p 725.25p 725.25p 92441
18/01/2002 715.04p 715.04p 715.04p 715.04p 73740
17/01/2002 704.82p 704.82p 704.82p 704.82p 69352
16/01/2002 715.04p 715.04p 715.04p 715.04p 42428
15/01/2002 694.61p 694.61p 694.61p 694.61p 20957
14/01/2002 715.04p 715.04p 715.04p 715.04p 29339
11/01/2002 725.25p 725.25p 725.25p 725.25p 52592
10/01/2002 725.25p 725.25p 725.25p 725.25p 53086
09/01/2002 745.68p 745.68p 745.68p 745.68p 88780
08/01/2002 766.11p 766.11p 766.11p 766.11p 351748
07/01/2002 735.47p 735.47p 735.47p 735.47p 17138
04/01/2002 745.68p 745.68p 745.68p 745.68p 511177
03/01/2002 704.82p 704.82p 704.82p 704.82p 285158
02/01/2002 704.82p 704.82p 704.82p 704.82p 25813
01/01/2002 684.39p 684.39p 684.39p 684.39p 0
31/12/2001 684.39p 684.39p 684.39p 684.39p 56426
28/12/2001 674.18p 674.18p 674.18p 674.18p 12568
27/12/2001 684.39p 684.39p 684.39p 684.39p 28008
26/12/2001 684.39p 684.39p 684.39p 684.39p 0
25/12/2001 684.39p 684.39p 684.39p 684.39p 0
24/12/2001 684.39p 684.39p 684.39p 684.39p 5934
21/12/2001 684.39p 684.39p 684.39p 684.39p 102018
20/12/2001 715.04p 715.04p 715.04p 715.04p 14381
19/12/2001 715.04p 715.04p 715.04p 715.04p 57136
18/12/2001 715.04p 715.04p 715.04p 715.04p 20532
17/12/2001 715.04p 715.04p 715.04p 715.04p 1563
14/12/2001 715.04p 715.04p 715.04p 715.04p 6294
13/12/2001 725.25p 725.25p 725.25p 725.25p 9625
12/12/2001 725.25p 725.25p 725.25p 725.25p 33124
11/12/2001 745.68p 745.68p 745.68p 745.68p 51850
10/12/2001 755.90p 755.90p 755.90p 755.90p 156341
07/12/2001 766.11p 766.11p 766.11p 766.11p 246926
06/12/2001 715.04p 715.04p 715.04p 715.04p 229057
05/12/2001 694.61p 694.61p 694.61p 694.61p 154916
04/12/2001 684.39p 684.39p 684.39p 684.39p 65621
03/12/2001 674.18p 674.18p 674.18p 674.18p 23790
30/11/2001 684.39p 684.39p 684.39p 684.39p 19513
29/11/2001 684.39p 684.39p 684.39p 684.39p 12793
28/11/2001 684.39p 684.39p 684.39p 684.39p 49098
27/11/2001 684.39p 684.39p 684.39p 684.39p 64850
26/11/2001 715.04p 715.04p 715.04p 715.04p 24465
23/11/2001 715.04p 715.04p 715.04p 715.04p 67495
22/11/2001 725.25p 725.25p 725.25p 725.25p 114087
21/11/2001 715.04p 715.04p 715.04p 715.04p 46486
20/11/2001 725.25p 725.25p 725.25p 725.25p 18962
19/11/2001 745.68p 745.68p 745.68p 745.68p 21461
16/11/2001 755.90p 755.90p 755.90p 755.90p 22689
15/11/2001 776.33p 776.33p 776.33p 776.33p 95659
14/11/2001 817.19p 817.19p 817.19p 817.19p 59577
13/11/2001 847.83p 847.83p 847.83p 847.83p 210513
12/11/2001 858.05p 858.05p 858.05p 858.05p 45992
09/11/2001 847.83p 847.83p 847.83p 847.83p 147530
08/11/2001 796.76p 796.76p 796.76p 796.76p 118347
07/11/2001 786.54p 786.54p 786.54p 786.54p 18357
06/11/2001 796.76p 796.76p 796.76p 796.76p 17403
05/11/2001 806.97p 806.97p 806.97p 806.97p 64050
02/11/2001 755.90p 755.90p 755.90p 755.90p 31831
01/11/2001 745.68p 745.68p 745.68p 745.68p 19272
31/10/2001 735.47p 735.47p 735.47p 735.47p 5067
30/10/2001 735.47p 735.47p 735.47p 735.47p 46514
29/10/2001 735.47p 735.47p 735.47p 735.47p 13330
26/10/2001 735.47p 735.47p 735.47p 735.47p 44407
25/10/2001 735.47p 735.47p 735.47p 735.47p 17556
24/10/2001 725.25p 725.25p 725.25p 725.25p 1915
23/10/2001 725.25p 725.25p 725.25p 725.25p 19538
22/10/2001 725.25p 725.25p 725.25p 725.25p 21419
19/10/2001 745.68p 745.68p 745.68p 745.68p 32614
18/10/2001 766.11p 766.11p 766.11p 766.11p 73327
17/10/2001 786.54p 786.54p 786.54p 786.54p 39203
16/10/2001 796.76p 796.76p 796.76p 796.76p 9732
15/10/2001 796.76p 796.76p 796.76p 796.76p 16987
12/10/2001 796.76p 796.76p 796.76p 796.76p 12136
11/10/2001 796.76p 796.76p 796.76p 796.76p 17107
10/10/2001 766.11p 766.11p 766.11p 766.11p 13191
09/10/2001 766.11p 766.11p 766.11p 766.11p 39573
08/10/2001 766.11p 766.11p 766.11p 766.11p 14590
05/10/2001 766.11p 766.11p 766.11p 766.11p 13747
04/10/2001 745.68p 745.68p 745.68p 745.68p 38532
03/10/2001 725.25p 725.25p 725.25p 725.25p 39819
02/10/2001 704.82p 704.82p 704.82p 704.82p 6204
01/10/2001 715.04p 715.04p 715.04p 715.04p 13852
28/09/2001 745.68p 745.68p 745.68p 745.68p 18468
27/09/2001 735.47p 735.47p 735.47p 735.47p 12771
26/09/2001 735.47p 735.47p 735.47p 735.47p 13618
25/09/2001 715.04p 715.04p 715.04p 715.04p 11875
24/09/2001 725.25p 725.25p 725.25p 725.25p 40337
21/09/2001 684.39p 684.39p 684.39p 684.39p 40280
20/09/2001 684.39p 684.39p 684.39p 684.39p 131780
19/09/2001 806.97p 806.97p 806.97p 806.97p 49997
18/09/2001 806.97p 806.97p 806.97p 806.97p 27658
17/09/2001 858.05p 858.05p 858.05p 858.05p 10929
14/09/2001 847.83p 847.83p 847.83p 847.83p 13257
13/09/2001 878.48p 878.48p 878.48p 878.48p 28351
12/09/2001 919.34p 919.34p 919.34p 919.34p 91508
11/09/2001 960.19p 960.19p 960.19p 960.19p 62868
10/09/2001 929.55p 929.55p 929.55p 929.55p 57984
07/09/2001 949.98p 949.98p 949.98p 949.98p 43028
06/09/2001 970.41p 970.41p 970.41p 970.41p 217632

*Close Price adjusted for both dividends and splits