Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/11/2018 1,716.00p 1,766.84p 1,625.00p 1,636.00p 1055840
15/11/2018 1,880.00p 1,939.00p 1,693.00p 1,705.00p 995964
14/11/2018 1,852.00p 1,887.40p 1,782.42p 1,874.00p 1162928
13/11/2018 2,000.00p 2,012.00p 1,892.04p 1,903.00p 683376
12/11/2018 2,042.00p 2,100.00p 2,000.00p 2,000.00p 480595
09/11/2018 2,090.00p 2,090.20p 1,960.00p 1,981.00p 825839
08/11/2018 2,190.00p 2,190.00p 2,101.00p 2,114.00p 356655
07/11/2018 2,106.00p 2,186.00p 2,076.00p 2,144.00p 426861
06/11/2018 2,126.00p 2,160.00p 2,091.40p 2,120.00p 329920
05/11/2018 2,132.00p 2,180.00p 2,080.00p 2,140.00p 360734
02/11/2018 2,100.00p 2,182.00p 2,080.73p 2,148.00p 428699
01/11/2018 2,100.00p 2,138.42p 2,070.00p 2,078.00p 496942
31/10/2018 2,076.00p 2,180.00p 2,067.12p 2,160.00p 470248
30/10/2018 2,092.00p 2,123.27p 1,999.00p 2,036.00p 307328
29/10/2018 2,046.00p 2,174.00p 2,046.00p 2,092.00p 316585
26/10/2018 2,100.00p 2,111.36p 1,977.00p 2,060.00p 690370
25/10/2018 2,078.00p 2,156.20p 2,035.80p 2,124.00p 417529
24/10/2018 2,142.00p 2,210.00p 2,068.00p 2,110.00p 557065
23/10/2018 2,260.00p 2,308.40p 2,127.80p 2,150.00p 665018
22/10/2018 2,472.00p 2,472.00p 2,280.00p 2,280.00p 375014
19/10/2018 2,398.00p 2,438.60p 2,382.00p 2,420.00p 240467
18/10/2018 2,440.00p 2,456.00p 2,372.24p 2,412.00p 329437
17/10/2018 2,578.00p 2,578.00p 2,406.00p 2,424.00p 312518
16/10/2018 2,570.00p 2,570.00p 2,458.00p 2,540.00p 220576
15/10/2018 2,488.00p 2,564.00p 2,478.00p 2,558.00p 295409
12/10/2018 2,504.00p 2,542.00p 2,464.00p 2,484.00p 334108
11/10/2018 2,580.00p 2,580.00p 2,436.77p 2,464.00p 676435
10/10/2018 2,680.00p 2,750.00p 2,632.00p 2,654.00p 440695
09/10/2018 2,714.00p 2,756.00p 2,635.98p 2,660.00p 338965
08/10/2018 2,690.00p 2,738.00p 2,592.00p 2,646.00p 361426
05/10/2018 2,782.00p 2,825.19p 2,685.82p 2,702.00p 321642
04/10/2018 2,852.00p 2,880.00p 2,771.43p 2,816.00p 413624
03/10/2018 2,874.00p 2,886.00p 2,798.00p 2,840.00p 507349
02/10/2018 2,846.00p 2,938.00p 2,828.00p 2,872.00p 552684
01/10/2018 2,802.00p 2,868.00p 2,781.41p 2,802.00p 503558
28/09/2018 2,748.00p 2,792.00p 2,700.00p 2,770.00p 322054
27/09/2018 2,732.00p 2,838.00p 2,680.00p 2,720.00p 476615
26/09/2018 2,714.00p 2,734.00p 2,665.00p 2,718.00p 416126
25/09/2018 2,598.00p 2,732.00p 2,558.00p 2,718.00p 862246
24/09/2018 2,524.00p 2,604.00p 2,524.00p 2,586.00p 507868
21/09/2018 2,510.00p 2,538.80p 2,486.00p 2,494.00p 390491
20/09/2018 2,470.00p 2,512.00p 2,434.00p 2,500.00p 278554
19/09/2018 2,490.00p 2,496.00p 2,417.86p 2,468.00p 301126
18/09/2018 2,430.00p 2,506.00p 2,394.00p 2,476.00p 325364
17/09/2018 2,420.00p 2,496.00p 2,384.00p 2,464.00p 322762
14/09/2018 2,500.00p 2,516.28p 2,418.00p 2,418.00p 323268
13/09/2018 2,494.00p 2,574.04p 2,470.00p 2,500.00p 451732
12/09/2018 2,400.00p 2,528.00p 2,396.72p 2,528.00p 481200
11/09/2018 2,300.00p 2,406.00p 2,286.00p 2,398.00p 291456
10/09/2018 2,298.00p 2,318.00p 2,262.00p 2,290.00p 237625
07/09/2018 2,386.00p 2,386.00p 2,266.00p 2,286.00p 364651
06/09/2018 2,382.00p 2,427.80p 2,304.00p 2,354.00p 518020
05/09/2018 2,512.00p 2,526.00p 2,382.00p 2,394.00p 464690
04/09/2018 2,528.00p 2,606.00p 2,528.00p 2,544.00p 435619
03/09/2018 2,454.00p 2,552.00p 2,454.00p 2,526.00p 354139
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

*Close Price adjusted for both dividends and splits