Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/08/2018 2,422.00p 2,496.00p 2,420.00p 2,480.00p 432089
30/08/2018 2,346.00p 2,438.00p 2,342.00p 2,418.00p 274090
29/08/2018 2,408.00p 2,418.00p 2,328.71p 2,336.00p 404775
28/08/2018 2,432.00p 2,513.28p 2,408.00p 2,412.00p 344324
24/08/2018 2,494.00p 2,520.90p 2,436.00p 2,488.00p 392322
23/08/2018 2,434.00p 2,524.00p 2,415.40p 2,454.00p 520483
22/08/2018 2,360.00p 2,430.00p 2,332.00p 2,430.00p 285984
21/08/2018 2,296.00p 2,358.00p 2,266.00p 2,344.00p 674334
20/08/2018 2,330.00p 2,358.00p 2,274.00p 2,274.00p 288576
17/08/2018 2,260.00p 2,314.00p 2,260.00p 2,304.00p 190588
16/08/2018 2,180.00p 2,376.00p 2,168.00p 2,274.00p 597068
15/08/2018 2,358.00p 2,380.00p 2,160.00p 2,172.00p 581707
14/08/2018 2,456.00p 2,462.00p 2,352.99p 2,364.00p 237823
13/08/2018 2,418.00p 2,450.40p 2,368.00p 2,442.00p 188640
10/08/2018 2,434.00p 2,438.00p 2,374.00p 2,404.00p 274866
09/08/2018 2,450.00p 2,486.00p 2,416.00p 2,456.00p 209167
08/08/2018 2,530.00p 2,530.00p 2,438.00p 2,450.00p 273058
07/08/2018 2,458.00p 2,548.00p 2,454.00p 2,500.00p 310117
06/08/2018 2,458.00p 2,474.00p 2,396.00p 2,454.00p 215465
03/08/2018 2,398.00p 2,484.00p 2,379.91p 2,450.00p 246629
02/08/2018 2,498.00p 2,498.00p 2,358.00p 2,372.00p 446402
01/08/2018 2,536.00p 2,555.20p 2,440.00p 2,470.00p 418158
31/07/2018 2,520.00p 2,618.00p 2,520.00p 2,560.00p 354125
30/07/2018 2,588.00p 2,594.00p 2,540.00p 2,540.00p 207026
27/07/2018 2,528.00p 2,598.06p 2,528.00p 2,568.00p 259998
26/07/2018 2,514.00p 2,554.00p 2,490.00p 2,542.00p 180116
25/07/2018 2,500.00p 2,538.00p 2,441.96p 2,516.00p 245000
24/07/2018 2,446.00p 2,520.00p 2,446.00p 2,510.00p 285149
23/07/2018 2,400.00p 2,478.00p 2,383.58p 2,462.00p 230274
20/07/2018 2,450.00p 2,456.00p 2,370.00p 2,412.00p 376473
19/07/2018 2,476.00p 2,496.00p 2,408.00p 2,472.00p 278305
18/07/2018 2,480.00p 2,520.00p 2,422.00p 2,454.00p 286351
17/07/2018 2,522.00p 2,554.44p 2,480.00p 2,496.00p 322414
16/07/2018 2,690.00p 2,690.00p 2,525.34p 2,530.00p 711747
13/07/2018 2,596.00p 2,705.00p 2,540.56p 2,698.00p 588600
12/07/2018 2,550.00p 2,594.00p 2,432.00p 2,592.00p 892673
11/07/2018 2,630.00p 2,684.00p 2,550.00p 2,620.00p 615669
10/07/2018 2,600.00p 2,694.00p 2,579.10p 2,680.00p 532848
09/07/2018 2,420.00p 2,596.00p 2,408.90p 2,590.00p 612446
06/07/2018 2,390.00p 2,393.77p 2,318.00p 2,374.00p 248263
05/07/2018 2,428.00p 2,480.02p 2,378.40p 2,382.00p 302546
04/07/2018 2,470.00p 2,470.00p 2,352.00p 2,368.00p 280944
03/07/2018 2,422.00p 2,499.20p 2,388.00p 2,442.00p 476990
02/07/2018 2,570.00p 2,590.00p 2,376.00p 2,376.00p 669010
29/06/2018 2,570.00p 2,601.45p 2,469.92p 2,574.00p 553248
28/06/2018 2,486.00p 2,572.00p 2,445.39p 2,548.00p 585927
27/06/2018 2,368.00p 2,518.00p 2,318.00p 2,518.00p 854726
26/06/2018 2,330.00p 2,352.00p 2,283.04p 2,334.00p 311397
25/06/2018 2,356.00p 2,380.40p 2,282.00p 2,292.00p 468707
22/06/2018 2,220.00p 2,416.00p 2,186.00p 2,392.00p 666950
21/06/2018 2,258.00p 2,261.80p 2,136.00p 2,220.00p 447093
20/06/2018 2,200.00p 2,278.00p 2,194.00p 2,252.00p 574606
19/06/2018 2,180.00p 2,201.24p 2,144.00p 2,168.00p 316880
18/06/2018 2,160.00p 2,222.00p 2,032.00p 2,220.00p 729498
15/06/2018 2,330.00p 2,332.00p 2,166.00p 2,226.00p 1368947
14/06/2018 2,252.00p 2,348.00p 2,250.80p 2,332.00p 289261
13/06/2018 2,300.00p 2,328.00p 2,252.00p 2,270.00p 287544
12/06/2018 2,308.00p 2,372.00p 2,304.00p 2,324.00p 322987
11/06/2018 2,244.00p 2,303.04p 2,206.00p 2,302.00p 310299
08/06/2018 2,270.00p 2,300.61p 2,212.60p 2,228.00p 254008
07/06/2018 2,240.00p 2,341.04p 2,240.00p 2,290.00p 439437
06/06/2018 2,220.00p 2,310.68p 2,216.00p 2,232.00p 416881
05/06/2018 2,238.00p 2,302.00p 2,155.91p 2,196.00p 474098
04/06/2018 2,366.00p 2,376.00p 2,240.00p 2,246.00p 433694
01/06/2018 2,372.00p 2,416.00p 2,330.80p 2,374.00p 416254
31/05/2018 2,242.00p 2,398.00p 2,234.94p 2,398.00p 1086966
30/05/2018 2,082.00p 2,228.00p 2,028.00p 2,228.00p 806729
29/05/2018 2,114.00p 2,114.00p 1,948.00p 2,058.00p 1422960
25/05/2018 2,314.00p 2,314.00p 2,125.04p 2,138.00p 1446968
24/05/2018 2,450.00p 2,518.00p 2,310.00p 2,320.00p 594688
23/05/2018 2,566.00p 2,574.40p 2,426.00p 2,440.00p 844701
22/05/2018 2,578.00p 2,618.40p 2,534.00p 2,602.00p 452501
21/05/2018 2,540.00p 2,653.98p 2,460.00p 2,580.00p 596719
18/05/2018 2,414.00p 2,540.00p 2,381.05p 2,526.00p 709555
17/05/2018 2,300.00p 2,430.00p 2,277.36p 2,430.00p 1010296
16/05/2018 2,220.00p 2,286.00p 2,026.93p 2,248.00p 1026068
15/05/2018 2,196.00p 2,260.90p 2,180.00p 2,210.00p 490924
14/05/2018 2,162.00p 2,210.40p 2,095.32p 2,196.00p 522875
11/05/2018 2,100.00p 2,204.00p 2,089.00p 2,186.00p 542163
10/05/2018 2,020.00p 2,097.60p 2,004.00p 2,090.00p 646513
09/05/2018 1,958.00p 2,020.00p 1,953.00p 2,010.00p 847108
08/05/2018 1,940.00p 1,972.75p 1,893.84p 1,905.00p 508582
04/05/2018 1,918.00p 1,934.00p 1,869.00p 1,924.00p 386569
03/05/2018 1,946.00p 1,950.00p 1,905.79p 1,906.00p 320303
02/05/2018 1,920.00p 1,949.00p 1,875.50p 1,936.00p 369185
01/05/2018 1,920.00p 1,921.00p 1,898.78p 1,907.00p 317146
30/04/2018 1,922.00p 1,931.01p 1,851.00p 1,895.00p 514555
27/04/2018 1,930.00p 1,930.00p 1,869.00p 1,910.00p 770832
26/04/2018 1,873.00p 1,940.00p 1,867.48p 1,910.00p 762052
25/04/2018 1,880.00p 1,880.00p 1,821.00p 1,870.00p 683953
24/04/2018 1,856.00p 1,907.00p 1,848.20p 1,892.00p 966854
23/04/2018 1,805.00p 1,858.00p 1,795.00p 1,856.00p 718080
20/04/2018 1,779.00p 1,807.00p 1,752.40p 1,797.00p 758137
19/04/2018 1,782.00p 1,806.00p 1,705.00p 1,777.00p 636527
18/04/2018 1,633.00p 1,743.00p 1,613.59p 1,743.00p 800565
17/04/2018 1,577.00p 1,626.20p 1,564.05p 1,616.00p 479958
16/04/2018 1,567.00p 1,590.00p 1,535.60p 1,577.00p 407293
13/04/2018 1,563.00p 1,600.00p 1,550.00p 1,571.00p 425723
12/04/2018 1,576.00p 1,597.20p 1,550.00p 1,566.00p 696394
11/04/2018 1,520.00p 1,595.00p 1,488.80p 1,576.00p 1200356
10/04/2018 1,455.00p 1,514.07p 1,450.00p 1,483.00p 588299
09/04/2018 1,460.00p 1,460.00p 1,409.00p 1,429.00p 261766
06/04/2018 1,392.00p 1,479.00p 1,380.00p 1,451.00p 684635
05/04/2018 1,349.00p 1,418.05p 1,349.00p 1,411.00p 362005
04/04/2018 1,367.00p 1,383.00p 1,315.50p 1,333.00p 428408
03/04/2018 1,360.00p 1,376.00p 1,354.88p 1,375.00p 261508
29/03/2018 1,382.00p 1,422.00p 1,372.00p 1,384.00p 386110
28/03/2018 1,350.00p 1,403.38p 1,331.00p 1,373.00p 395253
27/03/2018 1,404.00p 1,424.00p 1,355.00p 1,355.00p 407455
26/03/2018 1,400.00p 1,425.00p 1,363.00p 1,366.00p 453752
23/03/2018 1,382.00p 1,393.00p 1,343.00p 1,368.00p 508336
22/03/2018 1,458.00p 1,488.00p 1,368.00p 1,391.00p 794895
21/03/2018 1,400.00p 1,459.00p 1,368.00p 1,458.00p 587993
20/03/2018 1,344.00p 1,412.40p 1,344.00p 1,404.00p 382936
19/03/2018 1,343.00p 1,362.00p 1,315.00p 1,344.00p 352791
16/03/2018 1,350.00p 1,355.61p 1,301.00p 1,350.00p 1616722
15/03/2018 1,394.00p 1,426.00p 1,347.00p 1,347.00p 338576
14/03/2018 1,396.00p 1,428.00p 1,383.00p 1,400.00p 345880
13/03/2018 1,422.00p 1,455.00p 1,386.00p 1,392.00p 449479
12/03/2018 1,460.00p 1,471.00p 1,406.00p 1,421.00p 357250
09/03/2018 1,480.00p 1,509.20p 1,402.00p 1,443.00p 678473
08/03/2018 1,479.00p 1,538.00p 1,421.00p 1,497.00p 956585
07/03/2018 1,496.00p 1,519.00p 1,413.00p 1,419.00p 693483
06/03/2018 1,464.00p 1,528.00p 1,464.00p 1,493.00p 375196
05/03/2018 1,419.00p 1,464.00p 1,408.82p 1,460.00p 251134
02/03/2018 1,420.00p 1,430.80p 1,372.00p 1,410.00p 469775
01/03/2018 1,456.00p 1,484.00p 1,425.00p 1,435.00p 265472
28/02/2018 1,500.00p 1,518.00p 1,455.00p 1,455.00p 287161
27/02/2018 1,497.00p 1,538.00p 1,473.00p 1,522.00p 193950
26/02/2018 1,533.00p 1,538.25p 1,473.00p 1,492.00p 225287
23/02/2018 1,489.00p 1,516.00p 1,475.00p 1,511.00p 236496
22/02/2018 1,447.00p 1,492.00p 1,416.00p 1,477.00p 226139
21/02/2018 1,458.00p 1,462.00p 1,426.00p 1,450.00p 134624
20/02/2018 1,490.00p 1,498.00p 1,449.00p 1,466.00p 178725
19/02/2018 1,480.00p 1,493.48p 1,451.00p 1,473.00p 219947
16/02/2018 1,457.00p 1,481.80p 1,410.00p 1,440.00p 275365
15/02/2018 1,492.00p 1,554.62p 1,410.25p 1,413.00p 646741
14/02/2018 1,440.00p 1,449.00p 1,362.00p 1,420.00p 418803
13/02/2018 1,481.00p 1,487.08p 1,410.00p 1,411.00p 296152
12/02/2018 1,478.00p 1,516.00p 1,442.00p 1,461.00p 289066
09/02/2018 1,556.00p 1,557.00p 1,445.88p 1,453.00p 647211
08/02/2018 1,638.00p 1,664.25p 1,559.00p 1,559.00p 285679
07/02/2018 1,606.00p 1,672.00p 1,601.00p 1,660.00p 514746
06/02/2018 1,500.00p 1,595.46p 1,467.60p 1,576.00p 551169
05/02/2018 1,648.00p 1,662.00p 1,517.60p 1,614.00p 576046
02/02/2018 1,731.00p 1,749.80p 1,647.60p 1,650.00p 287218
01/02/2018 1,671.00p 1,737.00p 1,659.68p 1,704.00p 336603
31/01/2018 1,640.00p 1,684.00p 1,604.85p 1,654.00p 406367
30/01/2018 1,774.00p 1,779.00p 1,612.00p 1,633.00p 938535
29/01/2018 1,894.00p 1,894.00p 1,771.00p 1,776.00p 351650
26/01/2018 1,890.00p 1,911.80p 1,870.00p 1,873.00p 133335
25/01/2018 1,874.00p 1,916.39p 1,874.00p 1,906.00p 336100
24/01/2018 1,905.00p 1,929.00p 1,857.00p 1,870.00p 343538
23/01/2018 1,908.00p 1,952.00p 1,860.00p 1,866.00p 497699
22/01/2018 1,802.00p 1,917.00p 1,796.00p 1,900.00p 587656
19/01/2018 1,797.00p 1,880.26p 1,775.00p 1,815.00p 660066
18/01/2018 1,880.00p 1,882.00p 1,755.00p 1,818.00p 939052
17/01/2018 1,947.00p 1,978.00p 1,888.00p 1,895.00p 512804
16/01/2018 2,004.00p 2,058.00p 1,969.00p 1,995.00p 567655
15/01/2018 2,080.00p 2,080.00p 1,940.00p 2,060.00p 833652
12/01/2018 1,970.00p 1,980.00p 1,890.00p 1,912.00p 1088553
11/01/2018 1,830.00p 2,091.20p 1,767.78p 2,004.00p 1456426
10/01/2018 1,840.00p 1,981.00p 1,840.00p 1,970.00p 1256976
09/01/2018 1,800.00p 1,837.00p 1,791.00p 1,820.00p 339818
08/01/2018 1,736.00p 1,806.00p 1,708.64p 1,780.00p 716579
05/01/2018 1,694.00p 1,720.00p 1,671.05p 1,712.00p 535386
04/01/2018 1,620.00p 1,727.25p 1,610.30p 1,680.00p 856289
03/01/2018 1,540.00p 1,611.01p 1,532.00p 1,586.00p 352476
02/01/2018 1,570.00p 1,570.00p 1,527.00p 1,528.00p 407239
29/12/2017 1,565.00p 1,590.00p 1,525.00p 1,525.00p 234548
28/12/2017 1,595.00p 1,600.00p 1,535.00p 1,535.00p 249548
27/12/2017 1,565.00p 1,635.00p 1,545.00p 1,575.00p 313851
22/12/2017 1,530.00p 1,550.00p 1,515.00p 1,525.00p 124193
21/12/2017 1,505.00p 1,535.00p 1,489.95p 1,520.00p 213782
20/12/2017 1,475.00p 1,540.00p 1,466.00p 1,490.00p 313912
19/12/2017 1,460.00p 1,475.00p 1,440.00p 1,475.00p 159129
18/12/2017 1,440.00p 1,455.00p 1,415.00p 1,450.00p 148288
15/12/2017 1,430.00p 1,435.28p 1,400.05p 1,415.00p 143006
14/12/2017 1,435.00p 1,435.00p 1,390.00p 1,390.00p 137245
13/12/2017 1,420.00p 1,445.00p 1,405.00p 1,410.00p 95561
12/12/2017 1,450.00p 1,450.00p 1,420.00p 1,420.00p 131374
11/12/2017 1,415.00p 1,455.00p 1,415.00p 1,440.00p 103052
08/12/2017 1,435.00p 1,440.00p 1,379.90p 1,410.00p 127401
07/12/2017 1,445.00p 1,445.00p 1,380.00p 1,415.00p 125619
06/12/2017 1,480.00p 1,515.00p 1,410.00p 1,410.00p 104253
05/12/2017 1,460.00p 1,485.12p 1,453.00p 1,470.00p 111364
04/12/2017 1,485.00p 1,516.40p 1,447.60p 1,460.00p 210683
01/12/2017 1,415.00p 1,460.00p 1,367.30p 1,460.00p 266334
30/11/2017 1,420.00p 1,420.00p 1,365.00p 1,385.00p 186096
29/11/2017 1,365.00p 1,385.00p 1,355.99p 1,380.00p 162558
28/11/2017 1,370.00p 1,384.91p 1,352.50p 1,365.00p 78599
27/11/2017 1,405.00p 1,446.08p 1,360.00p 1,360.00p 132007
24/11/2017 1,440.00p 1,441.00p 1,390.00p 1,400.00p 73192
23/11/2017 1,405.00p 1,410.00p 1,381.58p 1,400.00p 86555
22/11/2017 1,460.00p 1,460.00p 1,395.00p 1,405.00p 135033
21/11/2017 1,440.00p 1,455.00p 1,385.00p 1,400.00p 207491
20/11/2017 1,340.00p 1,460.00p 14.25p 1,455.00p 206494
17/11/2017 1,400.00p 1,415.20p 1,360.00p 1,360.00p 205452
16/11/2017 1,390.00p 1,415.00p 1,330.00p 1,400.00p 341926
15/11/2017 1,460.00p 1,466.40p 1,325.00p 1,405.00p 366859

*Close Price adjusted for both dividends and splits