Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/03/2020 317.80p 340.20p 300.00p 331.30p 767877
27/03/2020 367.10p 379.10p 336.10p 348.70p 825697
26/03/2020 381.80p 394.60p 353.40p 374.00p 810839
25/03/2020 380.00p 420.79p 355.63p 381.80p 1811991
24/03/2020 340.00p 383.28p 330.00p 350.90p 1234492
23/03/2020 334.30p 338.60p 300.00p 317.40p 1467150
20/03/2020 380.00p 439.80p 336.00p 336.80p 2751121
19/03/2020 318.40p 354.00p 280.15p 331.80p 1200670
18/03/2020 296.00p 318.80p 271.80p 303.00p 1130353
17/03/2020 400.00p 402.81p 278.60p 300.10p 1743015
16/03/2020 270.00p 353.66p 258.44p 326.90p 2371523
13/03/2020 340.00p 468.00p 293.30p 320.10p 4132847
12/03/2020 418.00p 418.00p 252.50p 252.50p 3147918
11/03/2020 469.40p 594.00p 444.60p 459.40p 1962647
10/03/2020 610.00p 740.00p 432.00p 460.00p 2957927
09/03/2020 200.30p 680.00p 200.30p 524.20p 3147186
06/03/2020 1,329.20p 1,335.20p 1,215.30p 1,232.40p 908302
05/03/2020 1,610.00p 1,630.81p 1,346.12p 1,353.20p 621044
04/03/2020 1,570.40p 1,631.55p 1,539.20p 1,581.60p 376138
03/03/2020 1,576.80p 1,639.20p 1,564.54p 1,573.60p 661575
02/03/2020 1,608.40p 1,639.93p 1,464.40p 1,536.40p 450891
28/02/2020 1,646.80p 1,646.80p 1,502.40p 1,552.80p 880419
27/02/2020 1,775.20p 1,782.40p 1,640.40p 1,695.60p 480854
26/02/2020 1,831.60p 1,835.43p 1,770.00p 1,818.40p 423554
25/02/2020 1,900.00p 1,932.40p 1,836.00p 1,858.00p 210847
24/02/2020 1,997.60p 2,013.00p 1,868.79p 1,900.00p 306609
21/02/2020 2,130.00p 2,130.00p 2,029.00p 2,053.00p 156110
20/02/2020 2,153.00p 2,180.00p 2,115.00p 2,128.00p 160684
19/02/2020 2,093.00p 2,155.00p 2,093.00p 2,155.00p 126649
18/02/2020 2,100.00p 2,147.00p 2,071.28p 2,092.00p 144062
17/02/2020 2,124.00p 2,124.00p 2,082.00p 2,108.00p 89342
14/02/2020 2,084.00p 2,120.00p 2,051.00p 2,084.00p 151223
13/02/2020 2,118.00p 2,118.00p 2,024.00p 2,090.00p 254257
12/02/2020 2,044.00p 2,110.00p 2,025.00p 2,086.00p 235409
11/02/2020 2,000.00p 2,043.00p 1,954.00p 2,038.00p 297584
10/02/2020 2,060.00p 2,060.00p 1,990.00p 1,999.20p 224948
07/02/2020 2,100.00p 2,119.00p 2,004.00p 2,034.00p 274006
06/02/2020 2,109.00p 2,159.00p 2,069.00p 2,088.00p 204916
05/02/2020 1,995.60p 2,128.00p 1,979.20p 2,108.00p 305775
04/02/2020 2,000.00p 2,047.00p 1,966.26p 2,023.00p 178152
03/02/2020 1,992.40p 2,024.00p 1,912.40p 1,960.00p 389577
31/01/2020 2,160.00p 2,160.00p 1,995.95p 2,007.00p 274427
30/01/2020 2,127.00p 2,152.60p 2,085.03p 2,109.00p 218406
29/01/2020 2,120.00p 2,173.80p 2,118.00p 2,167.00p 170078
28/01/2020 2,126.00p 2,172.32p 2,109.00p 2,129.00p 209215
27/01/2020 2,200.00p 2,200.00p 2,107.00p 2,119.00p 470984
24/01/2020 2,250.00p 2,288.20p 2,229.04p 2,253.00p 175829
23/01/2020 2,223.00p 2,270.00p 2,197.00p 2,240.00p 233669
22/01/2020 2,300.00p 2,319.20p 2,259.00p 2,267.00p 124624
21/01/2020 2,290.00p 2,325.90p 2,276.00p 2,301.00p 193538
20/01/2020 2,320.00p 2,389.38p 2,298.00p 2,308.00p 152968
17/01/2020 2,366.00p 2,398.00p 2,325.00p 2,337.00p 249239
16/01/2020 2,340.00p 2,395.00p 2,283.00p 2,373.00p 356010
15/01/2020 2,259.00p 2,331.00p 2,245.00p 2,280.00p 300020
14/01/2020 2,266.00p 2,337.00p 2,251.00p 2,290.00p 232929
13/01/2020 2,326.00p 2,333.20p 2,279.00p 2,315.00p 299361
10/01/2020 2,280.00p 2,347.00p 2,237.00p 2,288.00p 402069
09/01/2020 2,160.00p 2,260.60p 2,103.31p 2,257.00p 588000
08/01/2020 2,362.00p 2,389.98p 2,097.01p 2,181.00p 1042676
07/01/2020 2,200.00p 2,414.00p 2,149.60p 2,355.00p 2553664
06/01/2020 2,040.00p 2,084.00p 2,000.16p 2,029.00p 323579
03/01/2020 2,042.00p 2,118.20p 2,013.00p 2,024.00p 399151
02/01/2020 1,949.20p 2,012.00p 1,947.20p 1,992.00p 306156
31/12/2019 1,922.40p 1,993.00p 1,922.40p 1,964.00p 57858
30/12/2019 1,944.00p 1,982.60p 1,925.64p 1,938.80p 109219
27/12/2019 1,946.80p 1,995.20p 1,934.00p 1,946.80p 205537
24/12/2019 1,858.80p 1,919.60p 1,858.80p 1,916.00p 71951
23/12/2019 1,845.60p 1,904.00p 1,834.44p 1,871.60p 164634
20/12/2019 1,840.00p 1,899.59p 1,840.00p 1,871.20p 281767
19/12/2019 1,900.00p 1,900.00p 1,868.40p 1,877.60p 230431
18/12/2019 1,840.00p 1,899.20p 1,840.00p 1,898.40p 362083
17/12/2019 1,874.00p 1,883.60p 1,792.00p 1,860.40p 844187
16/12/2019 1,900.00p 1,924.40p 1,843.92p 1,867.60p 485708
13/12/2019 1,800.00p 1,932.00p 1,759.60p 1,900.80p 743298
12/12/2019 1,746.00p 1,786.00p 1,720.00p 1,774.80p 315113
11/12/2019 1,779.60p 1,797.60p 1,712.80p 1,740.00p 259709
10/12/2019 1,780.00p 1,790.40p 1,730.27p 1,777.60p 177020
09/12/2019 1,852.00p 1,860.40p 1,707.20p 1,765.60p 556731
06/12/2019 1,826.80p 1,888.80p 1,826.80p 1,888.80p 221747
05/12/2019 1,776.40p 1,912.80p 1,771.50p 1,837.60p 668357
04/12/2019 1,720.00p 1,799.60p 1,702.20p 1,799.60p 317432
03/12/2019 1,751.20p 1,751.20p 1,672.40p 1,700.40p 182309
02/12/2019 1,758.00p 1,766.40p 1,724.40p 1,734.80p 157807
29/11/2019 1,744.80p 1,783.20p 1,727.20p 1,737.20p 137779
28/11/2019 1,762.40p 1,791.60p 1,753.24p 1,784.40p 73393
27/11/2019 1,788.80p 1,798.40p 1,764.80p 1,785.20p 266801
26/11/2019 1,775.20p 1,784.80p 1,739.20p 1,780.80p 166580
25/11/2019 1,742.40p 1,800.00p 1,742.40p 1,756.80p 168999
22/11/2019 1,760.00p 1,795.20p 1,732.80p 1,749.20p 229090
21/11/2019 1,694.00p 1,754.12p 1,694.00p 1,752.40p 174925
20/11/2019 1,690.80p 1,748.80p 1,677.20p 1,748.80p 205704
19/11/2019 1,713.20p 1,745.20p 1,704.00p 1,720.00p 156505
18/11/2019 1,761.60p 1,797.60p 1,695.49p 1,708.40p 182816
15/11/2019 1,756.00p 1,776.00p 1,710.40p 1,760.80p 149232
14/11/2019 1,752.80p 1,814.00p 1,736.80p 1,738.80p 432811
13/11/2019 1,674.40p 1,733.60p 1,640.00p 1,733.60p 430971
12/11/2019 1,730.80p 1,742.00p 1,693.60p 1,702.00p 239844
11/11/2019 1,739.20p 1,739.20p 1,705.24p 1,714.80p 138884
08/11/2019 1,741.60p 1,757.20p 1,706.00p 1,730.00p 239529
07/11/2019 1,716.00p 1,760.00p 1,708.80p 1,754.40p 313891
06/11/2019 1,774.40p 1,774.40p 1,690.00p 1,690.00p 253946
05/11/2019 1,735.20p 1,779.60p 1,725.20p 1,776.40p 217669
04/11/2019 1,700.00p 1,737.20p 1,694.40p 1,734.00p 154209
01/11/2019 1,654.00p 1,694.80p 1,648.00p 1,692.00p 131345
31/10/2019 1,676.40p 1,692.40p 1,650.98p 1,654.00p 250063
30/10/2019 1,662.40p 1,712.80p 1,660.00p 1,668.00p 154501
29/10/2019 1,714.40p 1,715.20p 1,670.00p 1,702.40p 145162
28/10/2019 1,709.20p 1,759.36p 1,709.20p 1,713.60p 159017
25/10/2019 1,722.40p 1,747.28p 1,701.20p 1,729.20p 161847
24/10/2019 1,740.00p 1,775.60p 1,714.40p 1,727.20p 212428
23/10/2019 1,686.80p 1,743.20p 1,684.23p 1,726.40p 196769
22/10/2019 1,653.60p 1,709.60p 1,653.20p 1,708.80p 217573
21/10/2019 1,640.00p 1,696.00p 1,608.40p 1,666.40p 192163
18/10/2019 1,630.80p 1,678.00p 1,605.60p 1,660.80p 332153
17/10/2019 1,691.20p 1,709.60p 1,605.60p 1,623.20p 402762
16/10/2019 1,607.20p 1,624.80p 1,569.71p 1,610.80p 222023
15/10/2019 1,572.80p 1,642.80p 1,543.20p 1,614.00p 394070
14/10/2019 1,558.80p 1,570.00p 1,490.80p 1,570.00p 269701
11/10/2019 1,550.40p 1,580.00p 1,529.14p 1,556.80p 362774
10/10/2019 1,440.40p 1,522.80p 1,440.40p 1,518.40p 232813
09/10/2019 1,462.80p 1,479.20p 1,417.54p 1,460.80p 275778
08/10/2019 1,511.60p 1,527.09p 1,457.60p 1,457.60p 207031
07/10/2019 1,480.00p 1,528.00p 1,462.00p 1,528.00p 132904
04/10/2019 1,469.60p 1,511.60p 1,458.00p 1,487.20p 215284
03/10/2019 1,511.60p 1,511.60p 1,433.20p 1,461.20p 524947
02/10/2019 1,530.00p 1,552.26p 1,490.00p 1,492.40p 300324
01/10/2019 1,547.20p 1,583.60p 1,524.41p 1,542.40p 317438
30/09/2019 1,528.00p 1,558.80p 1,497.20p 1,558.80p 288719
27/09/2019 1,570.40p 1,578.23p 1,504.80p 1,530.80p 344675
26/09/2019 1,613.20p 1,613.60p 1,546.80p 1,547.20p 218462
25/09/2019 1,660.00p 1,660.00p 1,569.60p 1,582.40p 376287
24/09/2019 1,716.40p 1,736.80p 1,674.40p 1,674.40p 170363
23/09/2019 1,750.00p 1,783.56p 1,718.76p 1,739.60p 211132
20/09/2019 1,781.20p 1,786.40p 1,740.00p 1,762.80p 271448
19/09/2019 1,747.20p 1,788.80p 1,717.00p 1,756.80p 256568
18/09/2019 1,783.20p 1,900.00p 1,676.00p 1,758.00p 570238
17/09/2019 1,888.80p 1,928.80p 1,760.00p 1,804.40p 919150
16/09/2019 1,880.00p 1,900.00p 1,810.40p 1,883.20p 1735665
13/09/2019 1,679.20p 1,736.00p 1,679.20p 1,706.80p 253746
12/09/2019 1,750.00p 1,752.04p 1,640.00p 1,681.60p 570222
11/09/2019 1,780.00p 1,807.20p 1,762.89p 1,768.00p 339347
10/09/2019 1,699.60p 1,781.20p 1,691.40p 1,771.20p 396519
09/09/2019 1,667.20p 1,701.60p 1,660.00p 1,700.00p 325477
06/09/2019 1,656.80p 1,665.20p 1,632.40p 1,642.40p 338765
05/09/2019 1,632.00p 1,685.20p 1,632.00p 1,678.80p 513362
04/09/2019 1,617.20p 1,672.00p 1,605.24p 1,672.00p 560235
03/09/2019 1,572.00p 1,598.00p 1,554.40p 1,589.20p 497537
02/09/2019 1,624.40p 1,624.40p 1,564.22p 1,583.60p 173067
30/08/2019 1,587.20p 1,631.20p 1,561.20p 1,615.20p 440726
29/08/2019 1,545.20p 1,600.00p 1,540.40p 1,600.00p 561408
28/08/2019 1,523.60p 1,558.40p 1,512.55p 1,558.40p 415069
27/08/2019 1,518.80p 1,534.80p 1,488.00p 1,511.20p 404395
23/08/2019 1,586.40p 1,600.00p 1,492.00p 1,498.00p 468318
22/08/2019 1,480.80p 1,579.60p 1,460.00p 1,579.60p 867208
21/08/2019 1,416.00p 1,445.20p 1,410.98p 1,445.20p 251310
20/08/2019 1,426.40p 1,434.40p 1,396.40p 1,402.40p 163616
19/08/2019 1,360.00p 1,420.30p 1,360.00p 1,418.80p 361113
16/08/2019 1,346.80p 1,358.40p 1,310.80p 1,341.60p 291418
15/08/2019 1,356.80p 1,365.20p 1,289.60p 1,301.20p 473119
14/08/2019 1,464.00p 1,495.34p 1,341.60p 1,344.80p 625367
13/08/2019 1,415.60p 1,490.86p 1,383.60p 1,487.60p 466477
12/08/2019 1,398.00p 1,437.20p 1,383.28p 1,403.20p 282453
09/08/2019 1,429.60p 1,429.60p 1,388.40p 1,413.20p 258389
08/08/2019 1,409.60p 1,432.52p 1,396.40p 1,430.80p 502540
07/08/2019 1,422.80p 1,441.70p 1,366.80p 1,377.20p 546086
06/08/2019 1,420.00p 1,474.40p 1,420.00p 1,434.80p 360489
05/08/2019 1,476.40p 1,476.40p 1,398.80p 1,415.20p 594789
02/08/2019 1,530.00p 1,533.49p 1,451.60p 1,495.60p 772728
01/08/2019 1,640.00p 1,666.80p 1,578.80p 1,578.80p 326145
31/07/2019 1,602.40p 1,693.60p 1,602.40p 1,680.80p 585898
30/07/2019 1,592.00p 1,619.30p 1,570.40p 1,598.80p 232417
29/07/2019 1,612.40p 1,617.60p 1,586.00p 1,600.00p 204744
26/07/2019 1,625.20p 1,649.60p 1,610.00p 1,613.60p 226281
25/07/2019 1,616.40p 1,652.00p 1,594.40p 1,639.20p 359303
24/07/2019 1,620.00p 1,631.40p 1,604.40p 1,629.20p 282395
23/07/2019 1,608.80p 1,627.20p 1,576.80p 1,603.60p 265021
22/07/2019 1,580.00p 1,637.97p 1,565.26p 1,595.60p 548437
19/07/2019 1,572.40p 1,574.84p 1,536.87p 1,559.20p 277920
18/07/2019 1,540.00p 1,616.40p 1,522.60p 1,538.40p 389730
17/07/2019 1,598.40p 1,620.40p 1,542.00p 1,566.00p 704341
16/07/2019 1,596.80p 1,620.20p 1,566.40p 1,619.20p 441929
15/07/2019 1,586.40p 1,639.20p 1,585.20p 1,593.60p 346617
12/07/2019 1,616.00p 1,632.40p 1,592.25p 1,628.40p 371188
11/07/2019 1,600.40p 1,644.18p 1,600.00p 1,610.00p 556394
10/07/2019 1,525.60p 1,592.40p 1,518.40p 1,573.20p 422300
09/07/2019 1,501.20p 1,523.60p 1,484.80p 1,507.20p 460405
08/07/2019 1,496.80p 1,530.00p 1,479.20p 1,514.40p 413497
05/07/2019 1,481.60p 1,501.80p 1,444.40p 1,474.40p 303468
04/07/2019 1,503.60p 1,509.40p 1,458.80p 1,476.00p 345305
03/07/2019 1,527.60p 1,532.00p 1,463.60p 1,497.20p 632682
02/07/2019 1,639.20p 1,644.50p 1,509.85p 1,520.00p 544239
01/07/2019 1,586.00p 1,641.33p 1,582.04p 1,638.80p 864898
28/06/2019 1,592.80p 1,592.80p 1,526.40p 1,538.00p 408947
27/06/2019 1,623.60p 1,636.80p 1,549.37p 1,579.20p 632364
26/06/2019 1,512.00p 1,571.60p 1,503.80p 1,564.80p 519268
25/06/2019 1,502.00p 1,505.00p 1,458.06p 1,492.40p 281397
24/06/2019 1,540.40p 1,584.26p 1,481.60p 1,489.20p 369271
21/06/2019 1,540.00p 1,566.00p 1,523.20p 1,529.20p 424092
20/06/2019 1,500.00p 1,554.40p 1,491.00p 1,546.00p 717342
19/06/2019 1,462.80p 1,492.40p 1,430.00p 1,461.20p 498522

*Close Price adjusted for both dividends and splits