Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits