Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
09/09/1999 888.69p 888.69p 888.69p 888.69p 66838
08/09/1999 909.12p 909.12p 909.12p 909.12p 27004
07/09/1999 929.55p 929.55p 929.55p 929.55p 25103
06/09/1999 929.55p 929.55p 929.55p 929.55p 172693
03/09/1999 939.77p 939.77p 939.77p 939.77p 6373
02/09/1999 939.77p 939.77p 939.77p 939.77p 44028
01/09/1999 939.77p 939.77p 939.77p 939.77p 67555
31/08/1999 939.77p 939.77p 939.77p 939.77p 66060
27/08/1999 949.98p 949.98p 949.98p 949.98p 40692
26/08/1999 939.77p 939.77p 939.77p 939.77p 118267
25/08/1999 939.77p 939.77p 939.77p 939.77p 61675
24/08/1999 939.77p 939.77p 939.77p 939.77p 103691
23/08/1999 970.41p 970.41p 970.41p 970.41p 41818
20/08/1999 980.62p 980.62p 980.62p 980.62p 26188
19/08/1999 970.41p 970.41p 970.41p 970.41p 259734
18/08/1999 919.34p 919.34p 919.34p 919.34p 16086
17/08/1999 919.34p 919.34p 919.34p 919.34p 100199
16/08/1999 919.34p 919.34p 919.34p 919.34p 57018
13/08/1999 929.55p 929.55p 929.55p 929.55p 139816
12/08/1999 929.55p 929.55p 929.55p 929.55p 44539
11/08/1999 909.12p 909.12p 909.12p 909.12p 216175
10/08/1999 898.91p 898.91p 898.91p 898.91p 59743
09/08/1999 898.91p 898.91p 898.91p 898.91p 40437
06/08/1999 878.48p 878.48p 878.48p 878.48p 89289
05/08/1999 858.05p 858.05p 858.05p 858.05p 52257
04/08/1999 858.05p 858.05p 858.05p 858.05p 4009
03/08/1999 858.05p 858.05p 858.05p 858.05p 6186
02/08/1999 858.05p 858.05p 858.05p 858.05p 45238
30/07/1999 847.83p 847.83p 847.83p 847.83p 18508
29/07/1999 858.05p 858.05p 858.05p 858.05p 22509
28/07/1999 898.91p 898.91p 898.91p 898.91p 92154
27/07/1999 878.48p 878.48p 878.48p 878.48p 61174
26/07/1999 858.05p 858.05p 858.05p 858.05p 201916
23/07/1999 858.05p 858.05p 858.05p 858.05p 30677
22/07/1999 868.26p 868.26p 868.26p 868.26p 333641
21/07/1999 858.05p 858.05p 858.05p 858.05p 12437
20/07/1999 847.83p 847.83p 847.83p 847.83p 181053
19/07/1999 837.62p 837.62p 837.62p 837.62p 61040
16/07/1999 837.62p 837.62p 837.62p 837.62p 16988
15/07/1999 837.62p 837.62p 837.62p 837.62p 94175
14/07/1999 878.48p 878.48p 878.48p 878.48p 127813
13/07/1999 888.69p 888.69p 888.69p 888.69p 97584
12/07/1999 909.12p 909.12p 909.12p 909.12p 28671
09/07/1999 919.34p 919.34p 919.34p 919.34p 28543
08/07/1999 919.34p 919.34p 919.34p 919.34p 55771
07/07/1999 929.55p 929.55p 929.55p 929.55p 177689
06/07/1999 939.77p 939.77p 939.77p 939.77p 397338
05/07/1999 847.83p 847.83p 847.83p 847.83p 177194
02/07/1999 755.90p 755.90p 755.90p 755.90p 18077
01/07/1999 766.11p 766.11p 766.11p 766.11p 30265
30/06/1999 755.90p 755.90p 755.90p 755.90p 16668
29/06/1999 766.11p 766.11p 766.11p 766.11p 28975
28/06/1999 735.47p 735.47p 735.47p 735.47p 100543
25/06/1999 715.04p 715.04p 715.04p 715.04p 44518
24/06/1999 715.04p 715.04p 715.04p 715.04p 39061
23/06/1999 715.04p 715.04p 715.04p 715.04p 22199
22/06/1999 735.47p 735.47p 735.47p 735.47p 39118
21/06/1999 766.11p 766.11p 766.11p 766.11p 13490
18/06/1999 776.33p 776.33p 776.33p 776.33p 24093
17/06/1999 796.76p 796.76p 796.76p 796.76p 28533
16/06/1999 796.76p 796.76p 796.76p 796.76p 13248
15/06/1999 796.76p 796.76p 796.76p 796.76p 49878
14/06/1999 806.97p 806.97p 806.97p 806.97p 18831
11/06/1999 806.97p 806.97p 806.97p 806.97p 18760
10/06/1999 806.97p 806.97p 806.97p 806.97p 29000
09/06/1999 796.76p 796.76p 796.76p 796.76p 37961
08/06/1999 806.97p 806.97p 806.97p 806.97p 66967
07/06/1999 766.11p 766.11p 766.11p 766.11p 31561
04/06/1999 766.11p 766.11p 766.11p 766.11p 13023
03/06/1999 776.33p 776.33p 776.33p 776.33p 117583
02/06/1999 786.54p 786.54p 786.54p 786.54p 80356
01/06/1999 786.54p 786.54p 786.54p 786.54p 10718

*Close Price adjusted for both dividends and splits