Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2001 806.97p 806.97p 806.97p 806.97p 21194
12/04/2001 806.97p 806.97p 806.97p 806.97p 6614
11/04/2001 796.76p 796.76p 796.76p 796.76p 60100
10/04/2001 796.76p 796.76p 796.76p 796.76p 73502
09/04/2001 796.76p 796.76p 796.76p 796.76p 31013
06/04/2001 796.76p 796.76p 796.76p 796.76p 16446
05/04/2001 766.11p 766.11p 766.11p 766.11p 29048
04/04/2001 766.11p 766.11p 766.11p 766.11p 160055
03/04/2001 766.11p 766.11p 766.11p 766.11p 46359
02/04/2001 776.33p 776.33p 776.33p 776.33p 25802
30/03/2001 776.33p 776.33p 776.33p 776.33p 11286
29/03/2001 776.33p 776.33p 776.33p 776.33p 21262
28/03/2001 766.11p 766.11p 766.11p 766.11p 40262
27/03/2001 766.11p 766.11p 766.11p 766.11p 16430
26/03/2001 786.54p 786.54p 786.54p 786.54p 7794
23/03/2001 796.76p 796.76p 796.76p 796.76p 39964
22/03/2001 786.54p 786.54p 786.54p 786.54p 76561
21/03/2001 776.33p 776.33p 776.33p 776.33p 38667
20/03/2001 786.54p 786.54p 786.54p 786.54p 32733
19/03/2001 766.11p 766.11p 766.11p 766.11p 30760
16/03/2001 755.90p 755.90p 755.90p 755.90p 56383
15/03/2001 735.47p 735.47p 735.47p 735.47p 56727
14/03/2001 674.18p 674.18p 674.18p 674.18p 65494
13/03/2001 704.82p 704.82p 704.82p 704.82p 45486
12/03/2001 725.25p 725.25p 725.25p 725.25p 31958
09/03/2001 755.90p 755.90p 755.90p 755.90p 39596
08/03/2001 796.76p 796.76p 796.76p 796.76p 17681
07/03/2001 817.19p 817.19p 817.19p 817.19p 22316
06/03/2001 817.19p 817.19p 817.19p 817.19p 8778
05/03/2001 817.19p 817.19p 817.19p 817.19p 23362
02/03/2001 817.19p 817.19p 817.19p 817.19p 22855
01/03/2001 827.40p 827.40p 827.40p 827.40p 31868
28/02/2001 837.62p 837.62p 837.62p 837.62p 96901
27/02/2001 827.40p 827.40p 827.40p 827.40p 20646
26/02/2001 827.40p 827.40p 827.40p 827.40p 40138
23/02/2001 806.97p 806.97p 806.97p 806.97p 72900
22/02/2001 837.62p 837.62p 837.62p 837.62p 139486
21/02/2001 868.26p 868.26p 868.26p 868.26p 43743
20/02/2001 868.26p 868.26p 868.26p 868.26p 70588
19/02/2001 858.05p 858.05p 858.05p 858.05p 29253
16/02/2001 858.05p 858.05p 858.05p 858.05p 333047
15/02/2001 847.83p 847.83p 847.83p 847.83p 162770
14/02/2001 847.83p 847.83p 847.83p 847.83p 148991
13/02/2001 878.48p 878.48p 878.48p 878.48p 30727
12/02/2001 868.26p 868.26p 868.26p 868.26p 201452
09/02/2001 837.62p 837.62p 837.62p 837.62p 196104
08/02/2001 827.40p 827.40p 827.40p 827.40p 14282
07/02/2001 837.62p 837.62p 837.62p 837.62p 43201
06/02/2001 827.40p 827.40p 827.40p 827.40p 32347
05/02/2001 837.62p 837.62p 837.62p 837.62p 30499
02/02/2001 837.62p 837.62p 837.62p 837.62p 20836
01/02/2001 847.83p 847.83p 847.83p 847.83p 76501
31/01/2001 847.83p 847.83p 847.83p 847.83p 48153
30/01/2001 847.83p 847.83p 847.83p 847.83p 68754
29/01/2001 888.69p 888.69p 888.69p 888.69p 383992
26/01/2001 806.97p 806.97p 806.97p 806.97p 76212
25/01/2001 837.62p 837.62p 837.62p 837.62p 64240
24/01/2001 868.26p 868.26p 868.26p 868.26p 289239
23/01/2001 827.40p 827.40p 827.40p 827.40p 85678
22/01/2001 755.90p 755.90p 755.90p 755.90p 14811
19/01/2001 745.68p 745.68p 745.68p 745.68p 56671
18/01/2001 745.68p 745.68p 745.68p 745.68p 115848
17/01/2001 766.11p 766.11p 766.11p 766.11p 70876
16/01/2001 725.25p 725.25p 725.25p 725.25p 135117
15/01/2001 776.33p 776.33p 776.33p 776.33p 80064
12/01/2001 766.11p 766.11p 766.11p 766.11p 292453
11/01/2001 704.82p 704.82p 704.82p 704.82p 103390
10/01/2001 653.75p 653.75p 653.75p 653.75p 71972
09/01/2001 633.32p 633.32p 633.32p 633.32p 35230
08/01/2001 633.32p 633.32p 633.32p 633.32p 57158
05/01/2001 633.32p 633.32p 633.32p 633.32p 132832
04/01/2001 633.32p 633.32p 633.32p 633.32p 843753
03/01/2001 643.53p 643.53p 643.53p 643.53p 100164
02/01/2001 643.53p 643.53p 643.53p 643.53p 157421
29/12/2000 623.11p 623.11p 623.11p 623.11p 5161
28/12/2000 623.11p 623.11p 623.11p 623.11p 3146
27/12/2000 623.11p 623.11p 623.11p 623.11p 3609
22/12/2000 623.11p 623.11p 623.11p 623.11p 3166
21/12/2000 623.11p 623.11p 623.11p 623.11p 96391
20/12/2000 612.89p 612.89p 612.89p 612.89p 14751
19/12/2000 623.11p 623.11p 623.11p 623.11p 8032
18/12/2000 623.11p 623.11p 623.11p 623.11p 12458
15/12/2000 633.32p 633.32p 633.32p 633.32p 14042
14/12/2000 633.32p 633.32p 633.32p 633.32p 45206
13/12/2000 633.32p 633.32p 633.32p 633.32p 56066
12/12/2000 623.11p 623.11p 623.11p 623.11p 62695
11/12/2000 612.89p 612.89p 612.89p 612.89p 36430
08/12/2000 612.89p 612.89p 612.89p 612.89p 31270
07/12/2000 602.68p 602.68p 602.68p 602.68p 5325
06/12/2000 612.89p 612.89p 612.89p 612.89p 163966
05/12/2000 602.68p 602.68p 602.68p 602.68p 48152
04/12/2000 612.89p 612.89p 612.89p 612.89p 14479
01/12/2000 623.11p 623.11p 623.11p 623.11p 5799
30/11/2000 623.11p 623.11p 623.11p 623.11p 13751
29/11/2000 633.32p 633.32p 633.32p 633.32p 32236
28/11/2000 633.32p 633.32p 633.32p 633.32p 48125
27/11/2000 633.32p 633.32p 633.32p 633.32p 24321
24/11/2000 623.11p 623.11p 623.11p 623.11p 12287
23/11/2000 633.32p 633.32p 633.32p 633.32p 25135
22/11/2000 633.32p 633.32p 633.32p 633.32p 78273
21/11/2000 633.32p 633.32p 633.32p 633.32p 25783
20/11/2000 633.32p 633.32p 633.32p 633.32p 7792
17/11/2000 633.32p 633.32p 633.32p 633.32p 126179
16/11/2000 633.32p 633.32p 633.32p 633.32p 68111
15/11/2000 633.32p 633.32p 633.32p 633.32p 5969
14/11/2000 643.53p 643.53p 643.53p 643.53p 66398
13/11/2000 643.53p 643.53p 643.53p 643.53p 83056
10/11/2000 612.89p 612.89p 612.89p 612.89p 28263
09/11/2000 633.32p 633.32p 633.32p 633.32p 19812
08/11/2000 612.89p 612.89p 612.89p 612.89p 151854
07/11/2000 633.32p 633.32p 633.32p 633.32p 195163
06/11/2000 561.82p 561.82p 561.82p 561.82p 31376
03/11/2000 541.39p 541.39p 541.39p 541.39p 7877
02/11/2000 541.39p 541.39p 541.39p 541.39p 4796
01/11/2000 541.39p 541.39p 541.39p 541.39p 48477
31/10/2000 561.82p 561.82p 561.82p 561.82p 26922
30/10/2000 572.03p 572.03p 572.03p 572.03p 21275
27/10/2000 582.25p 582.25p 582.25p 582.25p 13386
26/10/2000 582.25p 582.25p 582.25p 582.25p 68131
25/10/2000 612.89p 612.89p 612.89p 612.89p 63299
24/10/2000 623.11p 623.11p 623.11p 623.11p 55922
23/10/2000 602.68p 602.68p 602.68p 602.68p 118435
20/10/2000 612.89p 612.89p 612.89p 612.89p 217720
19/10/2000 561.82p 561.82p 561.82p 561.82p 244735
18/10/2000 520.96p 520.96p 520.96p 520.96p 47199
17/10/2000 541.39p 541.39p 541.39p 541.39p 312866
16/10/2000 531.17p 531.17p 531.17p 531.17p 53337
13/10/2000 531.17p 531.17p 531.17p 531.17p 142809
12/10/2000 531.17p 531.17p 531.17p 531.17p 368304
11/10/2000 510.74p 510.74p 510.74p 510.74p 265193
10/10/2000 510.74p 510.74p 510.74p 510.74p 8780
09/10/2000 520.96p 520.96p 520.96p 520.96p 7674
06/10/2000 531.17p 531.17p 531.17p 531.17p 135039
05/10/2000 520.96p 520.96p 520.96p 520.96p 10635
04/10/2000 520.96p 520.96p 520.96p 520.96p 123804
03/10/2000 541.39p 541.39p 541.39p 541.39p 125392
02/10/2000 561.82p 561.82p 561.82p 561.82p 7393
29/09/2000 561.82p 561.82p 561.82p 561.82p 11406
28/09/2000 561.82p 561.82p 561.82p 561.82p 24435
27/09/2000 551.60p 551.60p 551.60p 551.60p 20761
26/09/2000 551.60p 551.60p 551.60p 551.60p 70776
25/09/2000 541.39p 541.39p 541.39p 541.39p 27004
22/09/2000 541.39p 541.39p 541.39p 541.39p 4138
21/09/2000 541.39p 541.39p 541.39p 541.39p 154305
20/09/2000 541.39p 541.39p 541.39p 541.39p 18904
19/09/2000 541.39p 541.39p 541.39p 541.39p 20263
18/09/2000 541.39p 541.39p 541.39p 541.39p 11114
15/09/2000 572.03p 572.03p 572.03p 572.03p 20167
14/09/2000 572.03p 572.03p 572.03p 572.03p 62872
13/09/2000 572.03p 572.03p 572.03p 572.03p 70930
12/09/2000 582.25p 582.25p 582.25p 582.25p 27253
11/09/2000 572.03p 572.03p 572.03p 572.03p 26538
07/09/2000 572.03p 572.03p 572.03p 572.03p 7709
06/09/2000 572.03p 572.03p 572.03p 572.03p 23647
05/09/2000 572.03p 572.03p 572.03p 572.03p 12981
04/09/2000 572.03p 572.03p 572.03p 572.03p 32574
01/09/2000 551.60p 551.60p 551.60p 551.60p 17122
31/08/2000 561.82p 561.82p 561.82p 561.82p 68249
30/08/2000 572.03p 572.03p 572.03p 572.03p 22073
29/08/2000 582.25p 582.25p 582.25p 582.25p 10589
25/08/2000 592.46p 592.46p 592.46p 592.46p 48414
24/08/2000 582.25p 582.25p 582.25p 582.25p 28045
23/08/2000 592.46p 592.46p 592.46p 592.46p 24711
22/08/2000 582.25p 582.25p 582.25p 582.25p 99110
21/08/2000 572.03p 572.03p 572.03p 572.03p 65605
18/08/2000 520.96p 520.96p 520.96p 520.96p 97393
17/08/2000 500.53p 500.53p 500.53p 500.53p 22180
16/08/2000 500.53p 500.53p 500.53p 500.53p 12002
15/08/2000 500.53p 500.53p 500.53p 500.53p 9335
14/08/2000 500.53p 500.53p 500.53p 500.53p 6746
11/08/2000 500.53p 500.53p 500.53p 500.53p 10195
10/08/2000 500.53p 500.53p 500.53p 500.53p 8094
09/08/2000 500.53p 500.53p 500.53p 500.53p 26469
08/08/2000 500.53p 500.53p 500.53p 500.53p 4141
07/08/2000 500.53p 500.53p 500.53p 500.53p 20042
04/08/2000 490.31p 490.31p 490.31p 490.31p 11166
03/08/2000 500.53p 500.53p 500.53p 500.53p 14973
02/08/2000 500.53p 500.53p 500.53p 500.53p 9745
01/08/2000 500.53p 500.53p 500.53p 500.53p 18798
31/07/2000 500.53p 500.53p 500.53p 500.53p 15730
28/07/2000 500.53p 500.53p 500.53p 500.53p 3757
27/07/2000 500.53p 500.53p 500.53p 500.53p 9023
26/07/2000 500.53p 500.53p 500.53p 500.53p 10257
25/07/2000 500.53p 500.53p 500.53p 500.53p 54491
24/07/2000 500.53p 500.53p 500.53p 500.53p 10038
21/07/2000 500.53p 500.53p 500.53p 500.53p 3524
20/07/2000 500.53p 500.53p 500.53p 500.53p 2470
19/07/2000 510.74p 510.74p 510.74p 510.74p 18302
18/07/2000 510.74p 510.74p 510.74p 510.74p 4381
17/07/2000 510.74p 510.74p 510.74p 510.74p 54657
14/07/2000 510.74p 510.74p 510.74p 510.74p 50970
13/07/2000 510.74p 510.74p 510.74p 510.74p 13294
12/07/2000 500.53p 500.53p 500.53p 500.53p 19987
11/07/2000 510.74p 510.74p 510.74p 510.74p 20046
10/07/2000 510.74p 510.74p 510.74p 510.74p 7157
07/07/2000 510.74p 510.74p 510.74p 510.74p 12915
06/07/2000 510.74p 510.74p 510.74p 510.74p 18955
05/07/2000 520.96p 520.96p 520.96p 520.96p 14323
04/07/2000 520.96p 520.96p 520.96p 520.96p 13323
03/07/2000 541.39p 541.39p 541.39p 541.39p 38434

*Close Price adjusted for both dividends and splits