Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/06/2000 551.60p 551.60p 551.60p 551.60p 25408
29/06/2000 541.39p 541.39p 541.39p 541.39p 42471
28/06/2000 541.39p 541.39p 541.39p 541.39p 13157
27/06/2000 541.39p 541.39p 541.39p 541.39p 32297
26/06/2000 541.39p 541.39p 541.39p 541.39p 91785
23/06/2000 520.96p 520.96p 520.96p 520.96p 111532
22/06/2000 500.53p 500.53p 500.53p 500.53p 47859
21/06/2000 500.53p 500.53p 500.53p 500.53p 22145
20/06/2000 490.31p 490.31p 490.31p 490.31p 124857
19/06/2000 490.31p 490.31p 490.31p 490.31p 17898
16/06/2000 490.31p 490.31p 490.31p 490.31p 30662
15/06/2000 490.31p 490.31p 490.31p 490.31p 27075
14/06/2000 490.31p 490.31p 490.31p 490.31p 61585
13/06/2000 490.31p 490.31p 490.31p 490.31p 41497
12/06/2000 480.10p 480.10p 480.10p 480.10p 8569
09/06/2000 480.10p 480.10p 480.10p 480.10p 30013
08/06/2000 480.10p 480.10p 480.10p 480.10p 56702
07/06/2000 480.10p 480.10p 480.10p 480.10p 114711
06/06/2000 480.10p 480.10p 480.10p 480.10p 38171
05/06/2000 480.10p 480.10p 480.10p 480.10p 16500
31/05/2000 480.10p 480.10p 480.10p 480.10p 3813
26/05/2000 480.10p 480.10p 480.10p 480.10p 30888
25/05/2000 480.10p 480.10p 480.10p 480.10p 38330
24/05/2000 480.10p 480.10p 480.10p 480.10p 75555
23/05/2000 490.31p 490.31p 490.31p 490.31p 11286
22/05/2000 490.31p 490.31p 490.31p 490.31p 10782
19/05/2000 490.31p 490.31p 490.31p 490.31p 12466
18/05/2000 490.31p 490.31p 490.31p 490.31p 20105
17/05/2000 490.31p 490.31p 490.31p 490.31p 12166
16/05/2000 490.31p 490.31p 490.31p 490.31p 54181
15/05/2000 490.31p 490.31p 490.31p 490.31p 31957
12/05/2000 490.31p 490.31p 490.31p 490.31p 48413
11/05/2000 490.31p 490.31p 490.31p 490.31p 10280
10/05/2000 490.31p 490.31p 490.31p 490.31p 93284
09/05/2000 490.31p 490.31p 490.31p 490.31p 30951
08/05/2000 490.31p 490.31p 490.31p 490.31p 16381
05/05/2000 490.31p 490.31p 490.31p 490.31p 7463
04/05/2000 490.31p 490.31p 490.31p 490.31p 70589
03/05/2000 490.31p 490.31p 490.31p 490.31p 384099
02/05/2000 490.31p 490.31p 490.31p 490.31p 83706
28/04/2000 500.53p 500.53p 500.53p 500.53p 44412
27/04/2000 500.53p 500.53p 500.53p 500.53p 13696
26/04/2000 510.74p 510.74p 510.74p 510.74p 15429
25/04/2000 510.74p 510.74p 510.74p 510.74p 41533
20/04/2000 510.74p 510.74p 510.74p 510.74p 25516
19/04/2000 510.74p 510.74p 510.74p 510.74p 10547
18/04/2000 510.74p 510.74p 510.74p 510.74p 84426
17/04/2000 510.74p 510.74p 510.74p 510.74p 10385
14/04/2000 531.17p 531.17p 531.17p 531.17p 11183
13/04/2000 531.17p 531.17p 531.17p 531.17p 24412
12/04/2000 531.17p 531.17p 531.17p 531.17p 73314
11/04/2000 541.39p 541.39p 541.39p 541.39p 81629
10/04/2000 520.96p 520.96p 520.96p 520.96p 65520
07/04/2000 551.60p 551.60p 551.60p 551.60p 20807
06/04/2000 551.60p 551.60p 551.60p 551.60p 93248
05/04/2000 561.82p 561.82p 561.82p 561.82p 73493
04/04/2000 572.03p 572.03p 572.03p 572.03p 33510
03/04/2000 572.03p 572.03p 572.03p 572.03p 90841
31/03/2000 561.82p 561.82p 561.82p 561.82p 101376
30/03/2000 561.82p 561.82p 561.82p 561.82p 78876
29/03/2000 561.82p 561.82p 561.82p 561.82p 142335
28/03/2000 531.17p 531.17p 531.17p 531.17p 37828
27/03/2000 531.17p 531.17p 531.17p 531.17p 58219
24/03/2000 520.96p 520.96p 520.96p 520.96p 104946
23/03/2000 520.96p 520.96p 520.96p 520.96p 51343
22/03/2000 520.96p 520.96p 520.96p 520.96p 36360
21/03/2000 520.96p 520.96p 520.96p 520.96p 173460
20/03/2000 541.39p 541.39p 541.39p 541.39p 138337
17/03/2000 541.39p 541.39p 541.39p 541.39p 68619
16/03/2000 572.03p 572.03p 572.03p 572.03p 142470
15/03/2000 582.25p 582.25p 582.25p 582.25p 86252
14/03/2000 582.25p 582.25p 582.25p 582.25p 86107
13/03/2000 572.03p 572.03p 572.03p 572.03p 205668
10/03/2000 602.68p 602.68p 602.68p 602.68p 85050
09/03/2000 612.89p 612.89p 612.89p 612.89p 121736
08/03/2000 643.53p 643.53p 643.53p 643.53p 96815
07/03/2000 612.89p 612.89p 612.89p 612.89p 31979
06/03/2000 612.89p 612.89p 612.89p 612.89p 733471
03/03/2000 612.89p 612.89p 612.89p 612.89p 126997
02/03/2000 561.82p 561.82p 561.82p 561.82p 1332263
01/03/2000 520.96p 520.96p 520.96p 520.96p 50541
29/02/2000 520.96p 520.96p 520.96p 520.96p 153699
28/02/2000 520.96p 520.96p 520.96p 520.96p 140737
25/02/2000 510.74p 510.74p 510.74p 510.74p 29563
24/02/2000 510.74p 510.74p 510.74p 510.74p 28373
23/02/2000 520.96p 520.96p 520.96p 520.96p 33197
22/02/2000 520.96p 520.96p 520.96p 520.96p 57170
21/02/2000 520.96p 520.96p 520.96p 520.96p 76774
18/02/2000 510.74p 510.74p 510.74p 510.74p 89488
17/02/2000 500.53p 500.53p 500.53p 500.53p 47951
16/02/2000 500.53p 500.53p 500.53p 500.53p 49038
15/02/2000 500.53p 500.53p 500.53p 500.53p 55563
14/02/2000 510.74p 510.74p 510.74p 510.74p 89746
11/02/2000 510.74p 510.74p 510.74p 510.74p 100306
10/02/2000 500.53p 500.53p 500.53p 500.53p 46148
09/02/2000 500.53p 500.53p 500.53p 500.53p 76628
08/02/2000 520.96p 520.96p 520.96p 520.96p 37003
07/02/2000 531.17p 531.17p 531.17p 531.17p 40304
04/02/2000 551.60p 551.60p 551.60p 551.60p 11915
03/02/2000 551.60p 551.60p 551.60p 551.60p 26424
02/02/2000 561.82p 561.82p 561.82p 561.82p 18383
01/02/2000 561.82p 561.82p 561.82p 561.82p 9241
31/01/2000 561.82p 561.82p 561.82p 561.82p 32099
28/01/2000 561.82p 561.82p 561.82p 561.82p 13959
27/01/2000 561.82p 561.82p 561.82p 561.82p 28161
26/01/2000 561.82p 561.82p 561.82p 561.82p 30112
25/01/2000 561.82p 561.82p 561.82p 561.82p 22572
24/01/2000 561.82p 561.82p 561.82p 561.82p 139451
21/01/2000 561.82p 561.82p 561.82p 561.82p 186366
20/01/2000 561.82p 561.82p 561.82p 561.82p 60745
19/01/2000 582.25p 582.25p 582.25p 582.25p 219913
18/01/2000 623.11p 623.11p 623.11p 623.11p 63220
17/01/2000 623.11p 623.11p 623.11p 623.11p 136044
14/01/2000 602.68p 602.68p 602.68p 602.68p 142820
13/01/2000 582.25p 582.25p 582.25p 582.25p 39020
12/01/2000 592.46p 592.46p 592.46p 592.46p 112178
11/01/2000 602.68p 602.68p 602.68p 602.68p 26148
10/01/2000 582.25p 582.25p 582.25p 582.25p 56874
07/01/2000 592.46p 592.46p 592.46p 592.46p 131577
06/01/2000 572.03p 572.03p 572.03p 572.03p 67082
05/01/2000 582.25p 582.25p 582.25p 582.25p 72712
04/01/2000 592.46p 592.46p 592.46p 592.46p 40987
30/12/1999 602.68p 602.68p 602.68p 602.68p 14399
29/12/1999 602.68p 602.68p 602.68p 602.68p 14828
24/12/1999 602.68p 602.68p 602.68p 602.68p 12017
23/12/1999 592.46p 592.46p 592.46p 592.46p 15505
22/12/1999 592.46p 592.46p 592.46p 592.46p 117860
21/12/1999 582.25p 582.25p 582.25p 582.25p 59440
20/12/1999 592.46p 592.46p 592.46p 592.46p 39832
17/12/1999 623.11p 623.11p 623.11p 623.11p 62170
16/12/1999 623.11p 623.11p 623.11p 623.11p 31873
15/12/1999 623.11p 623.11p 623.11p 623.11p 57256
14/12/1999 643.53p 643.53p 643.53p 643.53p 15794
13/12/1999 643.53p 643.53p 643.53p 643.53p 9000
10/12/1999 643.53p 643.53p 643.53p 643.53p 68807
09/12/1999 653.75p 653.75p 653.75p 653.75p 92174
08/12/1999 612.89p 612.89p 612.89p 612.89p 84990
07/12/1999 612.89p 612.89p 612.89p 612.89p 79664
06/12/1999 643.53p 643.53p 643.53p 643.53p 25353
03/12/1999 643.53p 643.53p 643.53p 643.53p 35617
02/12/1999 643.53p 643.53p 643.53p 643.53p 32233
01/12/1999 643.53p 643.53p 643.53p 643.53p 56366
30/11/1999 643.53p 643.53p 643.53p 643.53p 50534
29/11/1999 653.75p 653.75p 653.75p 653.75p 29146
26/11/1999 663.96p 663.96p 663.96p 663.96p 62011
25/11/1999 704.82p 704.82p 704.82p 704.82p 41526
24/11/1999 715.04p 715.04p 715.04p 715.04p 37920
23/11/1999 735.47p 735.47p 735.47p 735.47p 32925
22/11/1999 735.47p 735.47p 735.47p 735.47p 31784
19/11/1999 735.47p 735.47p 735.47p 735.47p 252217
18/11/1999 735.47p 735.47p 735.47p 735.47p 27152
17/11/1999 745.68p 745.68p 745.68p 745.68p 294617
16/11/1999 755.90p 755.90p 755.90p 755.90p 114858
15/11/1999 796.76p 796.76p 796.76p 796.76p 453253
12/11/1999 745.68p 745.68p 745.68p 745.68p 347513
11/11/1999 725.25p 725.25p 725.25p 725.25p 461705
10/11/1999 694.61p 694.61p 694.61p 694.61p 407616
09/11/1999 684.39p 684.39p 684.39p 684.39p 72460
08/11/1999 684.39p 684.39p 684.39p 684.39p 67375
05/11/1999 684.39p 684.39p 684.39p 684.39p 37143
04/11/1999 674.18p 674.18p 674.18p 674.18p 30833
03/11/1999 674.18p 674.18p 674.18p 674.18p 126126
02/11/1999 663.96p 663.96p 663.96p 663.96p 116909
01/11/1999 684.39p 684.39p 684.39p 684.39p 187394
29/10/1999 694.61p 694.61p 694.61p 694.61p 55814
28/10/1999 704.82p 704.82p 704.82p 704.82p 43868
27/10/1999 694.61p 694.61p 694.61p 694.61p 34867
26/10/1999 694.61p 694.61p 694.61p 694.61p 126834
25/10/1999 674.18p 674.18p 674.18p 674.18p 545802
22/10/1999 633.32p 633.32p 633.32p 633.32p 105208
21/10/1999 663.96p 663.96p 663.96p 663.96p 52577
20/10/1999 684.39p 684.39p 684.39p 684.39p 49653
19/10/1999 704.82p 704.82p 704.82p 704.82p 42934
18/10/1999 715.04p 715.04p 715.04p 715.04p 31007
15/10/1999 725.25p 725.25p 725.25p 725.25p 31182
14/10/1999 755.90p 755.90p 755.90p 755.90p 16742
13/10/1999 745.68p 745.68p 745.68p 745.68p 22870
12/10/1999 745.68p 745.68p 745.68p 745.68p 29117
11/10/1999 745.68p 745.68p 745.68p 745.68p 25162
08/10/1999 745.68p 745.68p 745.68p 745.68p 76113
07/10/1999 776.33p 776.33p 776.33p 776.33p 44476
06/10/1999 745.68p 745.68p 745.68p 745.68p 87022
05/10/1999 786.54p 786.54p 786.54p 786.54p 104032
04/10/1999 817.19p 817.19p 817.19p 817.19p 83065
01/10/1999 817.19p 817.19p 817.19p 817.19p 57707
30/09/1999 786.54p 786.54p 786.54p 786.54p 68584
29/09/1999 786.54p 786.54p 786.54p 786.54p 56106
28/09/1999 796.76p 796.76p 796.76p 796.76p 37880
27/09/1999 806.97p 806.97p 806.97p 806.97p 11432
24/09/1999 837.62p 837.62p 837.62p 837.62p 29185
23/09/1999 878.48p 878.48p 878.48p 878.48p 68451
22/09/1999 806.97p 806.97p 806.97p 806.97p 22280
21/09/1999 817.19p 817.19p 817.19p 817.19p 29900
20/09/1999 847.83p 847.83p 847.83p 847.83p 20452
17/09/1999 858.05p 858.05p 858.05p 858.05p 15837
16/09/1999 868.26p 868.26p 868.26p 868.26p 42773
15/09/1999 909.12p 909.12p 909.12p 909.12p 63143
14/09/1999 929.55p 929.55p 929.55p 929.55p 27557
13/09/1999 960.19p 960.19p 960.19p 960.19p 17017
10/09/1999 960.19p 960.19p 960.19p 960.19p 159625

*Close Price adjusted for both dividends and splits