Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
05/09/2001 970.41p 970.41p 970.41p 970.41p 32046
04/09/2001 970.41p 970.41p 970.41p 970.41p 60685
03/09/2001 970.41p 970.41p 970.41p 970.41p 31192
31/08/2001 970.41p 970.41p 970.41p 970.41p 19090
30/08/2001 949.98p 949.98p 949.98p 949.98p 18672
29/08/2001 949.98p 949.98p 949.98p 949.98p 33790
28/08/2001 949.98p 949.98p 949.98p 949.98p 61756
27/08/2001 949.98p 949.98p 949.98p 949.98p 0
24/08/2001 949.98p 949.98p 949.98p 949.98p 17700
23/08/2001 949.98p 949.98p 949.98p 949.98p 31295
22/08/2001 970.41p 970.41p 970.41p 970.41p 23190
21/08/2001 970.41p 970.41p 970.41p 970.41p 35414
20/08/2001 949.98p 949.98p 949.98p 949.98p 91948
17/08/2001 949.98p 949.98p 949.98p 949.98p 5642
16/08/2001 949.98p 949.98p 949.98p 949.98p 31612
15/08/2001 949.98p 949.98p 949.98p 949.98p 76501
14/08/2001 929.55p 929.55p 929.55p 929.55p 73281
13/08/2001 898.91p 898.91p 898.91p 898.91p 24939
10/08/2001 909.12p 909.12p 909.12p 909.12p 17460
09/08/2001 929.55p 929.55p 929.55p 929.55p 72314
08/08/2001 929.55p 929.55p 929.55p 929.55p 31730
07/08/2001 939.77p 939.77p 939.77p 939.77p 30253
06/08/2001 949.98p 949.98p 949.98p 949.98p 29989
03/08/2001 949.98p 949.98p 949.98p 949.98p 12758
02/08/2001 929.55p 929.55p 929.55p 929.55p 17255
01/08/2001 929.55p 929.55p 929.55p 929.55p 53585
31/07/2001 929.55p 929.55p 929.55p 929.55p 27236
30/07/2001 929.55p 929.55p 929.55p 929.55p 18139
27/07/2001 939.77p 939.77p 939.77p 939.77p 94454
26/07/2001 960.19p 960.19p 960.19p 960.19p 29958
25/07/2001 980.62p 980.62p 980.62p 980.62p 41772
24/07/2001 990.84p 990.84p 990.84p 990.84p 181104
23/07/2001 990.84p 990.84p 990.84p 990.84p 23718
20/07/2001 990.84p 990.84p 990.84p 990.84p 34236
19/07/2001 990.84p 990.84p 990.84p 990.84p 134790
18/07/2001 1,011.27p 1,011.27p 1,011.27p 1,011.27p 106850
17/07/2001 1,011.27p 1,011.27p 1,011.27p 1,011.27p 89826
16/07/2001 949.98p 949.98p 949.98p 949.98p 75793
13/07/2001 939.77p 939.77p 939.77p 939.77p 64036
12/07/2001 939.77p 939.77p 939.77p 939.77p 7170
11/07/2001 939.77p 939.77p 939.77p 939.77p 172482
10/07/2001 960.19p 960.19p 960.19p 960.19p 234083
09/07/2001 960.19p 960.19p 960.19p 960.19p 37958
06/07/2001 960.19p 960.19p 960.19p 960.19p 15736
05/07/2001 960.19p 960.19p 960.19p 960.19p 77228
04/07/2001 960.19p 960.19p 960.19p 960.19p 57792
03/07/2001 960.19p 960.19p 960.19p 960.19p 74672
02/07/2001 960.19p 960.19p 960.19p 960.19p 134476
29/06/2001 939.77p 939.77p 939.77p 939.77p 108142
28/06/2001 929.55p 929.55p 929.55p 929.55p 22204
27/06/2001 949.98p 949.98p 949.98p 949.98p 108472
26/06/2001 980.62p 980.62p 980.62p 980.62p 502877
25/06/2001 990.84p 990.84p 990.84p 990.84p 45527
22/06/2001 1,001.05p 1,001.05p 1,001.05p 1,001.05p 53636
21/06/2001 990.84p 990.84p 990.84p 990.84p 111653
20/06/2001 949.98p 949.98p 949.98p 949.98p 45708
19/06/2001 949.98p 949.98p 949.98p 949.98p 56900
18/06/2001 949.98p 949.98p 949.98p 949.98p 129558
15/06/2001 1,011.27p 1,011.27p 1,011.27p 1,011.27p 373794
14/06/2001 909.12p 909.12p 909.12p 909.12p 140411
13/06/2001 898.91p 898.91p 898.91p 898.91p 119387
12/06/2001 888.69p 888.69p 888.69p 888.69p 36433
11/06/2001 878.48p 878.48p 878.48p 878.48p 66754
08/06/2001 847.83p 847.83p 847.83p 847.83p 93914
07/06/2001 868.26p 868.26p 868.26p 868.26p 39029
06/06/2001 929.55p 929.55p 929.55p 929.55p 25811
05/06/2001 909.12p 909.12p 909.12p 909.12p 79634
04/06/2001 919.34p 919.34p 919.34p 919.34p 56849
01/06/2001 919.34p 919.34p 919.34p 919.34p 47429
31/05/2001 960.19p 960.19p 960.19p 960.19p 60680
30/05/2001 970.41p 970.41p 970.41p 970.41p 11853
29/05/2001 960.19p 960.19p 960.19p 960.19p 121692
25/05/2001 970.41p 970.41p 970.41p 970.41p 7166
24/05/2001 980.62p 980.62p 980.62p 980.62p 12863
23/05/2001 980.62p 980.62p 980.62p 980.62p 59090
22/05/2001 1,001.05p 1,001.05p 1,001.05p 1,001.05p 168985
21/05/2001 960.19p 960.19p 960.19p 960.19p 91645
18/05/2001 939.77p 939.77p 939.77p 939.77p 16578
17/05/2001 929.55p 929.55p 929.55p 929.55p 53692
16/05/2001 949.98p 949.98p 949.98p 949.98p 159042
15/05/2001 929.55p 929.55p 929.55p 929.55p 39429
14/05/2001 960.19p 960.19p 960.19p 960.19p 54004
11/05/2001 878.48p 878.48p 878.48p 878.48p 76250
10/05/2001 858.05p 858.05p 858.05p 858.05p 175694
09/05/2001 858.05p 858.05p 858.05p 858.05p 59614
08/05/2001 888.69p 888.69p 888.69p 888.69p 226863
04/05/2001 919.34p 919.34p 919.34p 919.34p 97149
03/05/2001 949.98p 949.98p 949.98p 949.98p 158062
02/05/2001 949.98p 949.98p 949.98p 949.98p 74883
01/05/2001 919.34p 919.34p 919.34p 919.34p 46076
30/04/2001 878.48p 878.48p 878.48p 878.48p 18352
27/04/2001 858.05p 858.05p 858.05p 858.05p 23154
26/04/2001 847.83p 847.83p 847.83p 847.83p 72473
25/04/2001 847.83p 847.83p 847.83p 847.83p 7213
24/04/2001 837.62p 837.62p 837.62p 837.62p 216962
23/04/2001 806.97p 806.97p 806.97p 806.97p 47199
20/04/2001 806.97p 806.97p 806.97p 806.97p 72930
19/04/2001 806.97p 806.97p 806.97p 806.97p 11447
18/04/2001 806.97p 806.97p 806.97p 806.97p 52217

*Close Price adjusted for both dividends and splits