Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/09/2015 1,537.00p 1,586.00p 1,426.80p 1,432.00p 285915
18/09/2015 1,643.00p 1,680.00p 1,533.00p 1,562.00p 507589
17/09/2015 1,688.00p 1,695.00p 1,598.00p 1,679.00p 240594
16/09/2015 1,630.00p 1,698.06p 1,604.00p 1,666.00p 263244
15/09/2015 1,666.00p 1,671.00p 1,574.00p 1,621.00p 305918
14/09/2015 1,663.00p 1,690.00p 1,619.81p 1,656.00p 153665
11/09/2015 1,683.00p 1,773.80p 1,638.00p 1,646.00p 255637
10/09/2015 1,772.00p 1,793.00p 1,663.00p 1,694.00p 283678
09/09/2015 1,844.00p 1,886.46p 1,779.50p 1,807.00p 261591
08/09/2015 1,782.00p 1,864.22p 1,743.00p 1,809.00p 351777
07/09/2015 1,937.00p 1,966.00p 1,815.00p 1,815.00p 169391
04/09/2015 2,018.00p 2,034.00p 1,890.00p 1,890.00p 190881
03/09/2015 1,990.00p 2,092.00p 1,960.00p 2,036.00p 286325
02/09/2015 2,066.00p 2,092.00p 1,925.00p 1,983.00p 391712
01/09/2015 2,142.00p 2,194.00p 2,042.00p 2,074.00p 440600
28/08/2015 2,074.00p 2,172.00p 2,022.00p 2,106.00p 482381
27/08/2015 1,919.00p 2,077.86p 1,919.00p 2,028.00p 334642
26/08/2015 1,860.00p 1,968.00p 1,800.00p 1,875.00p 320218
25/08/2015 1,849.00p 1,933.00p 1,811.00p 1,844.00p 422197
24/08/2015 1,988.00p 2,000.00p 1,740.00p 1,777.00p 389502
21/08/2015 2,204.00p 2,204.00p 2,040.00p 2,064.00p 371273
20/08/2015 1,888.00p 2,300.00p 1,824.00p 2,230.00p 689821
19/08/2015 2,066.00p 2,066.00p 1,912.56p 1,923.00p 277172
18/08/2015 2,052.00p 2,084.00p 1,998.00p 2,074.00p 259746
17/08/2015 2,176.00p 2,198.00p 2,044.00p 2,070.00p 245032
14/08/2015 2,226.00p 2,226.00p 2,139.60p 2,162.00p 312892
13/08/2015 2,370.00p 2,412.00p 2,194.00p 2,202.00p 297451
12/08/2015 2,352.00p 2,409.00p 2,304.00p 2,334.00p 339864
11/08/2015 2,474.00p 2,570.00p 2,374.00p 2,398.00p 242942
10/08/2015 2,454.00p 2,492.56p 2,340.00p 2,464.00p 188250
07/08/2015 2,386.00p 2,560.00p 2,386.00p 2,460.00p 271512
06/08/2015 2,536.00p 2,536.00p 2,292.00p 2,394.00p 447154
05/08/2015 2,566.00p 2,594.00p 2,500.00p 2,534.00p 147176
04/08/2015 2,558.00p 2,606.00p 2,510.00p 2,548.00p 168996
03/08/2015 2,652.00p 2,652.00p 2,510.00p 2,558.00p 172349
31/07/2015 2,724.00p 2,754.00p 2,582.00p 2,678.00p 181554
30/07/2015 2,710.00p 2,782.00p 2,660.92p 2,728.00p 162056
29/07/2015 2,580.00p 2,718.00p 2,536.00p 2,708.00p 264615
28/07/2015 2,510.00p 2,584.00p 2,457.60p 2,560.00p 223326
27/07/2015 2,632.00p 2,636.00p 2,484.00p 2,488.00p 166982
24/07/2015 2,700.00p 2,736.52p 2,632.00p 2,644.00p 133506
23/07/2015 2,830.00p 2,830.00p 2,698.00p 2,712.00p 155571
22/07/2015 2,860.00p 2,918.00p 2,780.00p 2,806.00p 171936
21/07/2015 2,780.00p 2,892.00p 2,770.00p 2,834.00p 166830
20/07/2015 2,842.00p 2,894.20p 2,716.00p 2,744.00p 146274
17/07/2015 2,920.00p 2,981.44p 2,842.00p 2,856.00p 105917
16/07/2015 2,974.00p 2,998.00p 2,938.00p 2,942.00p 183112
15/07/2015 2,938.00p 2,946.64p 2,886.00p 2,946.00p 228326
14/07/2015 2,860.00p 2,934.00p 2,840.00p 2,896.00p 149727
13/07/2015 2,890.00p 2,950.00p 2,818.00p 2,896.00p 173024
10/07/2015 2,874.00p 2,996.00p 2,830.20p 2,838.00p 532560
09/07/2015 2,796.00p 2,842.00p 2,740.00p 2,790.00p 293226
08/07/2015 2,708.00p 2,766.00p 2,670.00p 2,736.00p 262455
07/07/2015 2,820.00p 2,856.00p 2,660.00p 2,662.00p 244128
06/07/2015 2,892.00p 2,892.00p 2,823.79p 2,846.00p 74907
03/07/2015 2,992.00p 2,992.00p 2,880.00p 2,892.00p 89975
02/07/2015 2,948.00p 3,050.00p 2,883.60p 2,994.00p 130110
01/07/2015 2,994.00p 3,012.02p 2,894.00p 2,982.00p 108694
30/06/2015 3,000.00p 3,024.00p 2,946.00p 2,982.00p 78884
29/06/2015 3,004.00p 3,054.00p 2,930.00p 3,026.00p 125779
26/06/2015 3,090.00p 3,117.66p 3,058.00p 3,060.00p 91347
25/06/2015 3,108.00p 3,166.00p 3,086.00p 3,114.00p 78960
24/06/2015 3,202.00p 3,202.00p 3,118.00p 3,156.00p 65667
23/06/2015 3,154.00p 3,400.00p 3,128.00p 3,172.00p 116119
22/06/2015 3,120.00p 3,146.00p 3,082.00p 3,146.00p 133920
19/06/2015 3,168.00p 3,170.00p 3,064.00p 3,090.00p 176480
18/06/2015 3,160.00p 3,210.00p 3,126.00p 3,130.00p 103540
17/06/2015 3,164.00p 3,226.00p 3,150.00p 3,158.00p 150303
16/06/2015 3,174.00p 3,196.00p 3,073.20p 3,170.00p 108529
15/06/2015 3,140.00p 3,220.00p 3,048.00p 3,176.00p 124852
12/06/2015 3,226.00p 3,291.74p 3,172.00p 3,172.00p 122432
11/06/2015 3,356.00p 3,366.00p 3,226.00p 3,248.00p 133582
10/06/2015 3,316.00p 3,410.00p 3,308.00p 3,336.00p 311571
09/06/2015 3,290.00p 3,316.00p 3,202.00p 3,274.00p 107728
08/06/2015 3,352.00p 3,374.00p 3,250.00p 3,308.00p 79808
05/06/2015 3,290.00p 3,388.00p 3,236.00p 3,292.00p 114995
04/06/2015 3,360.00p 3,400.00p 3,286.00p 3,316.00p 181148
03/06/2015 3,324.00p 3,408.00p 3,278.00p 3,380.00p 285337
02/06/2015 3,160.00p 3,376.00p 3,148.00p 3,352.00p 243289
01/06/2015 3,290.00p 3,290.00p 3,122.00p 3,124.00p 176911
29/05/2015 3,220.00p 3,308.00p 3,170.00p 3,264.00p 156304
28/05/2015 3,184.00p 3,275.60p 3,098.00p 3,184.00p 245587
27/05/2015 3,182.00p 3,195.25p 3,082.00p 3,116.00p 213224
26/05/2015 3,312.00p 3,330.00p 3,151.84p 3,178.00p 217300
22/05/2015 3,382.00p 3,460.00p 3,280.00p 3,296.00p 145263
21/05/2015 3,318.00p 3,406.00p 3,292.00p 3,400.00p 159723
20/05/2015 3,354.00p 3,388.00p 3,254.00p 3,294.00p 167613
19/05/2015 3,400.00p 3,438.00p 3,292.00p 3,318.00p 274350
18/05/2015 3,474.00p 3,514.00p 3,352.00p 3,420.00p 260747
15/05/2015 3,640.00p 3,660.00p 3,488.00p 3,544.00p 215894
14/05/2015 3,786.00p 3,787.60p 3,630.00p 3,660.00p 205812
13/05/2015 3,668.00p 3,828.00p 3,654.00p 3,750.00p 325605
12/05/2015 3,516.00p 3,686.00p 3,504.00p 3,610.00p 178875
11/05/2015 3,572.00p 3,674.48p 3,550.00p 3,586.00p 172875
08/05/2015 3,600.00p 3,656.00p 3,436.00p 3,538.00p 171289
07/05/2015 3,660.00p 3,687.20p 3,499.20p 3,520.00p 387789
06/05/2015 3,616.00p 3,770.00p 3,608.00p 3,698.00p 264335
05/05/2015 3,572.00p 3,652.00p 3,482.00p 3,588.00p 178810
01/05/2015 3,540.00p 3,608.00p 3,506.00p 3,526.00p 112799
30/04/2015 3,552.00p 3,592.00p 3,462.00p 3,508.00p 155576
29/04/2015 3,526.00p 3,535.40p 3,392.00p 3,488.00p 179380
28/04/2015 3,496.00p 3,542.00p 3,402.00p 3,542.00p 136468
27/04/2015 3,396.00p 3,460.00p 3,320.75p 3,460.00p 135400
24/04/2015 3,500.00p 3,550.00p 3,361.80p 3,374.00p 265456
23/04/2015 3,314.00p 3,508.00p 3,187.40p 3,476.00p 219033
22/04/2015 3,376.00p 3,376.00p 3,185.12p 3,296.00p 328651
21/04/2015 3,468.00p 3,470.40p 3,310.00p 3,322.00p 173810
20/04/2015 3,466.00p 3,510.00p 3,382.00p 3,462.00p 126955
17/04/2015 3,472.00p 3,580.00p 3,330.40p 3,436.00p 247044
16/04/2015 3,560.00p 3,610.73p 3,400.00p 3,500.00p 255998
15/04/2015 3,378.00p 3,604.00p 3,306.00p 3,564.00p 458023
14/04/2015 3,136.00p 3,340.00p 3,134.00p 3,310.00p 267973
13/04/2015 3,154.00p 3,260.00p 3,088.00p 3,106.00p 201983
10/04/2015 3,126.00p 3,208.61p 3,040.00p 3,168.00p 169815
09/04/2015 3,020.00p 3,148.00p 2,900.00p 3,072.00p 244118
08/04/2015 3,120.00p 3,252.00p 2,982.88p 2,988.00p 323394
07/04/2015 2,736.00p 3,040.00p 2,736.00p 3,016.00p 293707
02/04/2015 2,760.00p 2,846.00p 2,632.00p 2,670.00p 298350
01/04/2015 2,650.00p 2,692.00p 2,592.00p 2,672.00p 211894
31/03/2015 2,760.00p 2,824.00p 2,624.00p 2,632.00p 216868
30/03/2015 2,820.00p 2,875.40p 2,741.60p 2,750.00p 169058
27/03/2015 2,890.00p 2,948.00p 2,802.00p 2,820.00p 206368
26/03/2015 3,022.00p 3,120.80p 2,902.00p 2,922.00p 233164
25/03/2015 2,858.00p 3,020.00p 2,789.28p 3,000.00p 191034
24/03/2015 2,960.00p 3,011.20p 2,826.00p 2,840.00p 196814
23/03/2015 2,950.00p 3,018.00p 2,898.00p 2,978.00p 194924
20/03/2015 2,960.00p 3,002.00p 2,836.00p 2,992.00p 421159
19/03/2015 2,706.00p 2,954.00p 2,706.00p 2,934.00p 322344
18/03/2015 2,806.00p 2,920.00p 2,699.77p 2,716.00p 343674
17/03/2015 2,406.00p 2,832.00p 2,406.00p 2,818.00p 458318
16/03/2015 2,588.00p 2,594.00p 2,392.00p 2,404.00p 287596
13/03/2015 2,750.00p 2,777.60p 2,578.00p 2,600.00p 210263
12/03/2015 2,780.00p 2,870.00p 2,725.20p 2,746.00p 229378
11/03/2015 2,872.00p 2,938.80p 2,742.00p 2,772.00p 243002
10/03/2015 3,082.00p 3,104.20p 2,868.00p 2,888.00p 296598
09/03/2015 3,160.00p 3,210.00p 3,070.00p 3,100.00p 149027
06/03/2015 3,080.00p 3,250.00p 3,068.00p 3,178.00p 193973
05/03/2015 3,042.00p 3,130.00p 2,994.00p 3,090.00p 267920
04/03/2015 3,106.00p 3,272.00p 2,966.00p 3,006.00p 231310
03/03/2015 3,154.00p 3,204.00p 3,084.00p 3,122.00p 236683
02/03/2015 3,356.00p 3,392.00p 3,130.00p 3,162.00p 302499
27/02/2015 3,312.00p 3,466.40p 3,312.00p 3,370.00p 296307
26/02/2015 3,440.00p 3,600.00p 3,324.00p 3,346.00p 214290
25/02/2015 3,434.00p 3,501.44p 3,402.00p 3,478.00p 181865
24/02/2015 3,400.00p 3,538.00p 3,304.00p 3,516.00p 190995
23/02/2015 3,544.00p 3,550.00p 3,324.00p 3,370.00p 204119
20/02/2015 3,510.00p 3,644.00p 3,510.00p 3,546.00p 184977
19/02/2015 3,604.00p 3,631.87p 3,428.00p 3,500.00p 229988
18/02/2015 3,640.00p 3,752.00p 3,587.12p 3,682.00p 149851
17/02/2015 3,614.00p 3,764.40p 3,534.00p 3,602.00p 293432
16/02/2015 3,502.00p 3,623.03p 3,424.00p 3,608.00p 245898
13/02/2015 3,224.00p 3,526.00p 3,200.00p 3,462.00p 291905
12/02/2015 3,110.00p 3,240.00p 3,044.00p 3,178.00p 236759
11/02/2015 3,298.00p 3,298.00p 3,041.44p 3,110.00p 304522
10/02/2015 3,404.00p 3,432.35p 3,279.10p 3,322.00p 213627
09/02/2015 3,252.00p 3,436.00p 3,238.00p 3,424.00p 173513
06/02/2015 3,384.00p 3,444.00p 3,232.00p 3,246.00p 219011
05/02/2015 3,128.00p 3,394.00p 3,016.00p 3,374.00p 245322
04/02/2015 3,472.00p 3,520.00p 3,110.00p 3,222.00p 309055
03/02/2015 3,176.00p 3,454.00p 3,160.00p 3,420.00p 399300
02/02/2015 2,918.00p 3,220.00p 2,898.00p 3,138.00p 340533
30/01/2015 2,860.00p 2,920.00p 2,822.00p 2,892.00p 167925
29/01/2015 2,836.00p 2,876.00p 2,786.00p 2,852.00p 151907
28/01/2015 2,874.00p 2,958.00p 2,838.00p 2,864.00p 211027
27/01/2015 2,938.00p 2,938.00p 2,820.00p 2,920.00p 190530
26/01/2015 2,864.00p 2,950.00p 2,748.00p 2,936.00p 329308
23/01/2015 2,920.00p 2,962.00p 2,768.00p 2,880.00p 271779
22/01/2015 2,970.00p 3,070.00p 2,890.00p 2,908.00p 293055
21/01/2015 2,874.00p 2,982.00p 2,840.00p 2,982.00p 165956
20/01/2015 2,924.00p 3,000.72p 2,822.00p 2,850.00p 193980
19/01/2015 2,836.00p 2,956.00p 2,800.00p 2,926.00p 201419
16/01/2015 2,760.00p 2,826.00p 2,652.00p 2,812.00p 255218
15/01/2015 2,698.00p 2,900.00p 2,670.00p 2,752.00p 356097
14/01/2015 2,600.00p 2,718.00p 2,490.00p 2,640.00p 296472
13/01/2015 2,674.00p 2,780.00p 2,640.00p 2,732.00p 234765
12/01/2015 2,900.00p 2,934.00p 2,682.00p 2,708.00p 171380
09/01/2015 3,014.00p 3,048.00p 2,874.00p 2,902.00p 206426
08/01/2015 2,962.00p 3,036.00p 2,899.60p 3,010.00p 167511
07/01/2015 2,996.00p 3,044.00p 2,904.00p 2,928.00p 284024
06/01/2015 3,042.00p 3,085.97p 2,920.00p 3,006.00p 272445
05/01/2015 3,238.00p 3,310.00p 3,044.00p 3,062.00p 125190
02/01/2015 3,332.00p 3,414.00p 3,230.00p 3,294.00p 94109
31/12/2014 3,290.00p 3,356.00p 3,238.00p 3,344.00p 33804
30/12/2014 3,314.00p 3,374.00p 3,204.00p 3,340.00p 84546
29/12/2014 3,454.00p 3,454.00p 3,318.00p 3,362.00p 82532
24/12/2014 3,400.00p 3,500.00p 3,388.00p 3,402.00p 53348
23/12/2014 3,338.00p 3,466.00p 3,316.00p 3,440.00p 168101
22/12/2014 3,444.00p 3,551.04p 3,288.00p 3,320.00p 200040
19/12/2014 3,292.00p 3,440.00p 3,186.00p 3,422.00p 344795
18/12/2014 3,196.00p 3,358.00p 3,166.25p 3,260.00p 299713
17/12/2014 3,022.00p 3,150.00p 3,008.50p 3,128.00p 279392
16/12/2014 3,078.00p 3,116.00p 2,938.00p 3,084.00p 335540
15/12/2014 3,132.00p 3,330.17p 3,028.00p 3,036.00p 214582
12/12/2014 3,350.00p 3,350.00p 3,130.00p 3,136.00p 182967
11/12/2014 3,460.00p 3,528.00p 3,293.85p 3,378.00p 206831
10/12/2014 3,660.00p 3,726.00p 3,462.00p 3,462.00p 206859
09/12/2014 3,688.00p 3,717.12p 3,504.00p 3,640.00p 166220
08/12/2014 3,802.00p 3,878.00p 3,760.00p 3,766.00p 117530
05/12/2014 3,896.00p 3,900.00p 3,774.00p 3,784.00p 87479
04/12/2014 3,998.00p 4,026.00p 3,780.00p 3,848.00p 126562

*Close Price adjusted for both dividends and splits