Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/02/2014 5,718.00p 5,859.60p 5,718.00p 5,828.00p 41231
18/02/2014 5,778.00p 5,826.00p 5,746.00p 5,820.00p 29810
17/02/2014 5,710.00p 5,818.00p 5,710.00p 5,814.00p 35319
14/02/2014 5,712.00p 5,780.00p 5,706.00p 5,724.00p 28942
13/02/2014 5,820.00p 5,836.00p 5,712.00p 5,734.00p 44220
12/02/2014 5,882.00p 5,916.00p 5,778.00p 5,806.00p 54783
11/02/2014 5,890.00p 5,912.00p 5,840.00p 5,864.00p 55073
10/02/2014 5,822.00p 5,896.00p 5,766.74p 5,862.00p 70231
07/02/2014 5,890.00p 5,890.00p 5,774.00p 5,848.00p 79301
06/02/2014 5,860.00p 5,882.00p 5,748.00p 5,838.00p 92039
05/02/2014 5,900.00p 5,900.00p 5,700.00p 5,836.00p 131904
04/02/2014 5,458.00p 5,926.00p 5,362.00p 5,822.00p 303800
03/02/2014 5,406.00p 5,516.32p 5,350.00p 5,362.00p 54665
31/01/2014 5,472.00p 5,486.00p 5,352.00p 5,432.00p 84768
30/01/2014 5,496.00p 5,550.00p 5,438.00p 5,456.00p 143316
29/01/2014 5,634.00p 5,634.00p 5,522.00p 5,550.00p 174124
28/01/2014 5,560.00p 5,610.40p 5,542.00p 5,554.00p 135970
27/01/2014 5,544.00p 5,633.88p 5,492.00p 5,554.00p 131329
24/01/2014 5,704.00p 5,720.00p 5,628.00p 5,664.00p 100499
23/01/2014 5,640.00p 5,730.00p 5,610.00p 5,672.00p 101766
22/01/2014 5,660.00p 5,682.00p 5,539.65p 5,638.00p 170049
21/01/2014 5,684.00p 5,690.00p 5,608.00p 5,652.00p 98762
20/01/2014 5,740.00p 5,800.00p 5,608.00p 5,676.00p 87526
17/01/2014 5,708.00p 5,808.00p 5,708.00p 5,756.00p 112926
16/01/2014 5,860.00p 6,160.00p 5,706.00p 5,760.00p 271475
15/01/2014 6,276.00p 6,312.00p 6,136.00p 6,160.00p 79400
14/01/2014 6,246.00p 6,328.00p 6,244.00p 6,264.00p 50955
13/01/2014 6,370.00p 6,370.00p 6,240.00p 6,314.00p 54171
10/01/2014 6,120.00p 6,360.00p 6,120.00p 6,308.00p 65613
09/01/2014 6,050.00p 6,158.00p 6,020.00p 6,130.00p 58945
08/01/2014 6,232.00p 6,262.00p 6,030.00p 6,064.00p 73085
07/01/2014 6,250.00p 6,270.00p 6,218.00p 6,242.00p 40115
06/01/2014 6,342.00p 6,342.00p 6,228.00p 6,252.00p 47164
03/01/2014 6,296.00p 6,366.00p 6,276.00p 6,324.00p 33129
02/01/2014 6,314.00p 6,354.00p 6,230.00p 6,296.00p 47258
31/12/2013 6,350.00p 6,393.20p 6,264.00p 6,272.00p 14318
30/12/2013 6,338.00p 6,388.00p 6,269.44p 6,354.00p 40484
27/12/2013 6,256.00p 6,326.00p 6,206.00p 6,316.00p 38475
24/12/2013 6,174.00p 6,244.20p 6,174.00p 6,190.00p 9649
23/12/2013 6,246.00p 6,246.00p 6,062.00p 6,174.00p 35831
20/12/2013 5,980.00p 6,104.00p 5,970.00p 6,102.00p 135462
19/12/2013 5,994.00p 6,063.22p 5,918.00p 6,040.00p 55947
18/12/2013 6,002.00p 6,041.40p 5,908.00p 5,918.00p 48164
17/12/2013 5,936.00p 6,028.00p 5,848.24p 6,018.00p 76767
16/12/2013 5,858.00p 5,956.00p 5,833.20p 5,934.00p 104381
13/12/2013 5,856.00p 5,937.00p 5,842.00p 5,876.00p 94522
12/12/2013 6,006.00p 6,006.00p 5,828.00p 5,844.00p 130142
11/12/2013 5,948.00p 6,069.80p 5,910.00p 5,968.00p 39990
10/12/2013 5,952.00p 6,026.00p 5,935.06p 5,972.00p 51516
09/12/2013 5,980.00p 6,016.00p 5,874.00p 5,944.00p 72413
06/12/2013 6,054.00p 6,060.00p 5,982.00p 6,016.00p 44302
05/12/2013 5,986.00p 6,017.60p 5,940.00p 6,000.00p 87013
04/12/2013 6,044.00p 6,062.00p 5,954.00p 6,004.00p 60885
03/12/2013 6,114.00p 6,210.00p 5,940.00p 6,002.00p 83984
02/12/2013 6,232.00p 6,233.47p 6,102.00p 6,142.00p 87931
29/11/2013 6,248.00p 6,349.60p 6,190.00p 6,232.00p 57236
28/11/2013 6,198.00p 6,310.00p 6,096.00p 6,234.00p 78090
27/11/2013 6,232.00p 6,293.16p 5,988.64p 6,162.00p 98385
26/11/2013 6,280.00p 6,280.00p 5,826.00p 6,206.00p 170539
25/11/2013 6,412.00p 6,412.00p 6,234.00p 6,260.00p 77077
22/11/2013 6,442.00p 6,464.00p 6,360.00p 6,370.00p 63670
21/11/2013 6,502.00p 6,518.00p 6,428.00p 6,438.00p 49936
20/11/2013 6,482.00p 6,572.00p 6,462.00p 6,504.00p 58015
19/11/2013 6,520.00p 6,617.40p 6,478.00p 6,510.00p 54119
18/11/2013 6,544.00p 6,638.00p 6,506.00p 6,522.00p 59894
15/11/2013 6,550.00p 6,612.00p 6,516.00p 6,538.00p 51828
14/11/2013 6,566.00p 6,614.00p 6,484.00p 6,520.00p 58743
13/11/2013 6,616.00p 6,640.00p 6,465.60p 6,524.00p 76944
12/11/2013 6,784.00p 6,784.00p 6,624.00p 6,640.00p 61125
11/11/2013 6,772.00p 6,826.00p 6,748.00p 6,770.00p 32966
08/11/2013 6,802.00p 6,854.00p 6,735.88p 6,762.00p 52994
07/11/2013 6,958.00p 7,032.00p 6,866.00p 6,866.00p 45242
06/11/2013 6,962.00p 7,042.00p 6,942.00p 6,968.00p 36347
05/11/2013 6,948.00p 7,008.00p 6,920.00p 6,942.00p 62216
04/11/2013 6,862.00p 6,950.00p 6,846.00p 6,924.00p 49532
01/11/2013 7,020.00p 7,020.00p 6,840.00p 6,850.00p 40820
31/10/2013 6,884.00p 6,966.30p 6,829.76p 6,938.00p 48196
30/10/2013 7,000.00p 7,056.00p 6,912.00p 6,946.00p 60124
29/10/2013 6,782.00p 7,032.00p 6,782.00p 6,948.00p 103289
28/10/2013 6,968.00p 6,984.00p 6,758.00p 6,786.00p 62386
25/10/2013 6,692.00p 6,968.00p 6,568.00p 6,954.00p 113760
24/10/2013 6,600.00p 6,722.00p 6,506.40p 6,698.00p 141855
23/10/2013 6,672.00p 6,800.00p 6,300.00p 6,570.00p 216835
22/10/2013 6,796.00p 6,840.00p 6,740.00p 6,800.00p 70906
21/10/2013 6,640.00p 6,796.00p 6,537.20p 6,796.00p 80245
18/10/2013 6,610.00p 6,644.00p 6,543.12p 6,644.00p 76169
17/10/2013 6,636.00p 6,645.60p 6,594.00p 6,610.00p 51758
16/10/2013 6,728.00p 6,728.00p 6,558.00p 6,634.00p 40983
15/10/2013 6,722.00p 6,722.00p 6,660.00p 6,700.00p 58505
14/10/2013 6,624.00p 6,668.00p 6,610.00p 6,666.00p 27785
11/10/2013 6,590.00p 6,642.00p 6,540.00p 6,638.00p 42533
10/10/2013 6,530.00p 6,546.00p 6,486.00p 6,540.00p 58703
09/10/2013 6,486.00p 6,548.00p 6,474.00p 6,498.00p 94827
08/10/2013 6,600.00p 6,608.00p 6,494.00p 6,504.00p 48090
07/10/2013 6,632.00p 6,632.00p 6,530.00p 6,608.00p 43248
04/10/2013 6,644.00p 6,652.00p 6,582.00p 6,634.00p 49121
03/10/2013 6,664.00p 6,674.00p 6,592.00p 6,626.00p 70597
02/10/2013 6,512.00p 6,642.00p 6,410.00p 6,642.00p 177701
01/10/2013 6,502.00p 6,566.00p 6,468.00p 6,554.00p 70373
30/09/2013 6,614.00p 6,646.00p 6,468.00p 6,510.00p 77904
27/09/2013 6,670.00p 6,700.00p 6,646.00p 6,666.00p 75425
26/09/2013 6,670.00p 6,694.00p 6,610.00p 6,654.00p 191885
25/09/2013 6,638.00p 6,664.00p 6,612.00p 6,612.00p 82878
24/09/2013 6,644.00p 6,708.00p 6,622.00p 6,634.00p 95440
23/09/2013 6,722.00p 6,728.00p 6,616.00p 6,634.00p 92878
20/09/2013 6,832.00p 6,890.00p 6,718.00p 6,718.00p 121534
19/09/2013 6,920.00p 6,964.00p 6,800.00p 6,854.00p 88718
18/09/2013 6,970.00p 6,972.00p 6,800.00p 6,850.00p 70516
17/09/2013 7,026.00p 7,072.00p 6,904.00p 6,948.00p 69386
16/09/2013 7,200.00p 7,280.00p 7,072.00p 7,072.00p 52614
13/09/2013 7,112.00p 7,200.00p 7,112.00p 7,142.00p 48604
12/09/2013 7,224.00p 7,298.00p 7,090.60p 7,154.00p 89094
11/09/2013 7,318.00p 7,322.00p 7,236.00p 7,238.00p 78256
10/09/2013 7,424.00p 7,424.00p 7,284.60p 7,322.00p 67329
09/09/2013 7,482.00p 7,482.00p 7,324.00p 7,342.00p 45849
06/09/2013 7,342.00p 7,444.00p 7,342.00p 7,350.00p 74640
05/09/2013 7,316.00p 7,432.00p 7,296.00p 7,360.00p 48688
04/09/2013 7,390.00p 7,398.00p 7,330.00p 7,334.00p 81652
03/09/2013 7,318.00p 7,364.00p 7,260.00p 7,334.00p 49080
02/09/2013 7,268.00p 7,358.00p 7,196.00p 7,320.00p 44662
30/08/2013 7,238.00p 7,268.00p 7,168.00p 7,196.00p 37308
29/08/2013 7,280.00p 7,316.00p 7,182.60p 7,250.00p 44299
28/08/2013 7,104.00p 7,312.00p 7,076.60p 7,260.00p 82218
27/08/2013 6,912.00p 7,110.00p 6,866.00p 7,106.00p 95793
23/08/2013 6,948.00p 6,948.00p 6,796.00p 6,882.00p 87133
22/08/2013 7,080.00p 7,080.00p 6,746.00p 6,930.00p 97568
21/08/2013 7,160.00p 7,176.00p 7,092.00p 7,140.00p 38609
20/08/2013 7,148.00p 7,242.00p 7,096.00p 7,126.00p 45485
19/08/2013 7,286.00p 7,320.00p 7,170.00p 7,242.00p 33223
16/08/2013 7,212.00p 7,296.00p 7,186.00p 7,270.00p 25470
15/08/2013 7,376.00p 7,376.00p 7,202.00p 7,210.00p 37538
14/08/2013 7,250.00p 7,396.00p 7,250.00p 7,340.00p 46391
13/08/2013 7,100.00p 7,316.00p 7,092.00p 7,280.00p 78956
12/08/2013 7,240.00p 7,276.00p 7,140.00p 7,230.00p 36448
09/08/2013 7,114.00p 7,240.00p 7,114.00p 7,216.00p 35839
08/08/2013 7,040.00p 7,128.00p 7,040.00p 7,116.00p 58605
07/08/2013 7,070.00p 7,072.00p 6,936.00p 6,994.00p 45995
06/08/2013 7,238.00p 7,270.00p 6,950.00p 7,064.00p 52147
05/08/2013 7,276.00p 7,308.00p 7,222.00p 7,252.00p 27793
02/08/2013 7,354.00p 7,356.00p 7,222.00p 7,244.00p 33802
01/08/2013 7,254.00p 7,304.00p 7,162.00p 7,304.00p 53192
31/07/2013 7,206.00p 7,264.00p 7,202.00p 7,214.00p 39113
30/07/2013 7,244.00p 7,244.00p 7,152.00p 7,204.00p 24296
29/07/2013 7,222.00p 7,258.00p 7,160.00p 7,206.00p 30126
26/07/2013 7,264.00p 7,332.00p 7,140.00p 7,198.00p 34797
25/07/2013 7,318.00p 7,322.00p 7,142.00p 7,248.00p 38007
24/07/2013 7,318.00p 7,346.00p 7,272.00p 7,322.00p 60406
23/07/2013 7,268.00p 7,340.00p 7,236.00p 7,290.00p 53915
22/07/2013 7,278.00p 7,330.00p 7,204.00p 7,322.00p 33250
19/07/2013 7,222.00p 7,292.00p 7,168.00p 7,256.00p 29920
18/07/2013 7,158.00p 7,272.00p 7,116.00p 7,228.00p 48545
17/07/2013 7,168.00p 7,230.00p 7,124.00p 7,178.00p 40702
16/07/2013 7,302.00p 7,306.00p 7,154.00p 7,156.00p 68397
15/07/2013 7,228.00p 7,293.34p 7,116.00p 7,228.00p 52568
12/07/2013 7,260.00p 7,280.00p 7,162.00p 7,252.00p 64334
11/07/2013 6,982.00p 7,192.00p 6,844.00p 7,166.00p 176066
10/07/2013 6,884.00p 6,934.00p 6,744.00p 6,844.00p 47609
09/07/2013 6,894.00p 6,924.00p 6,842.00p 6,876.00p 50160
08/07/2013 6,842.00p 6,888.00p 6,798.00p 6,832.00p 76435
05/07/2013 6,882.00p 6,960.00p 6,834.00p 6,834.00p 72507
04/07/2013 6,706.00p 6,876.00p 6,706.00p 6,830.00p 41398
03/07/2013 6,706.00p 6,770.00p 6,600.00p 6,676.00p 68112
02/07/2013 6,802.00p 6,820.00p 6,740.00p 6,770.00p 52784
01/07/2013 6,700.00p 6,820.00p 6,662.00p 6,780.00p 47562
28/06/2013 6,878.00p 6,890.00p 6,662.00p 6,662.00p 65993
27/06/2013 6,834.00p 6,888.00p 6,762.00p 6,836.00p 35987
26/06/2013 6,760.00p 6,865.62p 6,754.00p 6,822.00p 54265
25/06/2013 6,778.00p 6,854.00p 6,718.00p 6,754.00p 57875
24/06/2013 6,894.00p 6,924.00p 6,710.00p 6,736.00p 67829
21/06/2013 6,980.00p 7,020.00p 6,862.00p 6,900.00p 95673
20/06/2013 7,032.00p 7,124.00p 6,948.00p 6,976.00p 65470
19/06/2013 7,100.00p 7,162.00p 7,018.00p 7,124.00p 77432
18/06/2013 6,970.00p 7,093.03p 6,904.00p 7,084.00p 66534
17/06/2013 6,968.00p 7,022.00p 6,930.60p 6,962.00p 52587
14/06/2013 6,946.00p 7,020.20p 6,870.00p 6,962.00p 61460
13/06/2013 6,740.00p 6,888.00p 6,726.70p 6,870.00p 58233
12/06/2013 6,874.00p 6,930.00p 6,798.00p 6,862.00p 58584
11/06/2013 6,844.00p 6,898.00p 6,752.00p 6,874.00p 97816
10/06/2013 6,928.00p 7,006.00p 6,802.00p 6,846.00p 60201
07/06/2013 6,908.00p 6,966.00p 6,854.00p 6,944.00p 49211
06/06/2013 6,990.00p 7,039.90p 6,898.00p 6,902.00p 39722
05/06/2013 7,166.00p 7,202.00p 6,958.00p 6,996.00p 50358
04/06/2013 7,262.00p 7,309.28p 7,162.00p 7,202.00p 50676
03/06/2013 7,178.00p 7,326.00p 7,173.30p 7,260.00p 57380
31/05/2013 7,430.00p 7,430.00p 7,195.91p 7,198.00p 43530
30/05/2013 7,306.00p 7,438.00p 7,284.00p 7,394.00p 41803
29/05/2013 7,314.00p 7,412.00p 7,260.00p 7,302.00p 42260
28/05/2013 7,320.00p 7,426.00p 7,272.00p 7,352.00p 53354
24/05/2013 7,342.00p 7,458.00p 7,260.00p 7,272.00p 58853
23/05/2013 7,456.00p 7,475.28p 7,274.00p 7,306.00p 117436
22/05/2013 7,626.00p 7,650.00p 7,528.00p 7,560.00p 109526
21/05/2013 7,592.00p 7,668.00p 7,550.00p 7,644.00p 49098
20/05/2013 7,602.00p 7,652.00p 7,506.00p 7,582.00p 62531
17/05/2013 7,576.00p 7,662.00p 7,536.00p 7,620.00p 90774
16/05/2013 7,610.00p 7,700.35p 7,566.96p 7,584.00p 90818
15/05/2013 7,784.00p 7,808.00p 7,530.00p 7,590.00p 181065
14/05/2013 7,866.00p 7,874.00p 7,718.00p 7,866.00p 65279
13/05/2013 7,878.00p 7,894.00p 7,771.00p 7,860.00p 108931
10/05/2013 7,948.00p 8,016.00p 7,772.00p 7,842.00p 56630
09/05/2013 7,878.00p 7,972.80p 7,855.10p 7,954.00p 93349

*Close Price adjusted for both dividends and splits