Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/05/2009 5,075.00p 5,195.00p 5,025.00p 5,070.00p 84054
20/05/2009 5,060.00p 5,200.00p 5,060.00p 5,190.00p 124757
19/05/2009 4,977.50p 5,210.00p 4,930.00p 5,095.00p 147732
18/05/2009 4,837.50p 4,950.00p 4,747.50p 4,917.50p 170463
15/05/2009 5,040.00p 5,060.00p 4,752.50p 4,875.00p 145207
14/05/2009 5,015.00p 5,065.00p 4,910.00p 4,975.00p 143166
13/05/2009 5,250.00p 5,250.00p 5,025.00p 5,080.00p 102105
12/05/2009 5,220.00p 5,300.00p 5,090.00p 5,205.00p 87462
11/05/2009 5,485.00p 5,625.00p 5,120.00p 5,195.00p 167087
08/05/2009 5,505.00p 5,625.00p 5,450.00p 5,475.00p 83096
07/05/2009 5,495.00p 5,600.00p 5,315.00p 5,430.00p 209722
06/05/2009 5,450.00p 5,475.00p 5,350.00p 5,395.00p 94461
05/05/2009 5,545.00p 5,660.00p 5,405.00p 5,455.00p 131429
01/05/2009 5,350.00p 5,365.00p 5,140.00p 5,350.00p 61693
30/04/2009 5,160.00p 5,345.00p 5,050.00p 5,220.00p 271968
29/04/2009 4,992.50p 5,165.00p 4,872.50p 5,155.00p 175352
28/04/2009 5,065.00p 5,065.00p 4,825.00p 4,927.50p 187710
27/04/2009 5,310.00p 5,355.00p 5,000.00p 5,075.00p 145543
24/04/2009 5,280.00p 5,395.00p 5,270.00p 5,365.00p 183871
23/04/2009 5,225.00p 5,475.00p 5,185.00p 5,280.00p 126023
22/04/2009 4,870.00p 5,240.00p 4,827.50p 5,240.00p 196428
21/04/2009 5,000.00p 5,050.00p 4,632.50p 4,760.00p 214957
20/04/2009 5,066.56p 5,066.56p 4,788.72p 4,882.69p 109009
17/04/2009 4,715.17p 5,131.93p 4,682.48p 5,017.53p 195914
16/04/2009 4,584.42p 4,711.08p 4,498.61p 4,678.40p 79568
15/04/2009 4,470.01p 4,662.05p 4,376.04p 4,572.16p 118892
14/04/2009 4,690.65p 4,690.65p 4,445.50p 4,531.30p 99913
09/04/2009 4,486.36p 4,662.05p 4,408.72p 4,637.54p 107467
08/04/2009 4,425.07p 4,519.04p 4,322.92p 4,384.21p 99139
07/04/2009 4,613.02p 4,613.02p 4,478.18p 4,506.79p 131463
06/04/2009 4,698.83p 4,727.43p 4,510.87p 4,576.25p 71940
03/04/2009 4,568.08p 4,764.20p 4,568.08p 4,637.54p 116613
02/04/2009 4,576.25p 4,576.25p 4,331.09p 4,543.56p 249683
01/04/2009 4,343.35p 4,510.87p 4,331.09p 4,470.01p 139103
31/03/2009 4,420.98p 4,420.98p 4,310.66p 4,343.35p 218112
30/03/2009 4,331.09p 4,445.50p 4,314.75p 4,351.52p 83357
27/03/2009 4,400.55p 4,547.65p 4,335.18p 4,380.12p 143447
26/03/2009 4,408.72p 4,535.39p 4,359.69p 4,453.67p 202722
25/03/2009 3,855.08p 4,531.30p 3,855.08p 4,310.66p 800970
24/03/2009 4,098.19p 4,122.71p 3,863.25p 3,889.81p 140869
23/03/2009 4,006.26p 4,171.74p 3,979.70p 4,083.89p 124337
20/03/2009 3,636.48p 4,028.73p 3,636.48p 3,987.87p 164473
19/03/2009 3,599.71p 3,822.39p 3,554.76p 3,738.63p 122798
18/03/2009 3,379.07p 3,573.15p 3,379.07p 3,532.29p 147585
17/03/2009 3,419.93p 3,428.10p 3,297.35p 3,383.15p 76673
16/03/2009 3,460.79p 3,473.04p 3,336.17p 3,409.71p 27025
13/03/2009 3,321.87p 3,454.66p 3,287.13p 3,399.50p 82513
12/03/2009 3,252.40p 3,285.09p 3,115.53p 3,248.32p 77987
11/03/2009 3,248.32p 3,303.48p 3,064.45p 3,217.67p 84949
10/03/2009 3,082.84p 3,264.66p 3,070.58p 3,215.63p 150821
09/03/2009 3,080.79p 3,162.51p 3,027.68p 3,154.34p 71037
06/03/2009 3,158.43p 3,158.43p 3,009.29p 3,084.88p 115849
05/03/2009 3,099.18p 3,217.67p 3,088.97p 3,148.21p 92049
04/03/2009 2,860.15p 3,184.99p 2,860.15p 3,133.91p 159778
03/03/2009 2,937.79p 3,037.89p 2,809.08p 2,849.94p 128242
02/03/2009 3,023.59p 3,050.15p 2,927.57p 2,960.26p 101718
27/02/2009 3,076.71p 3,146.17p 3,017.46p 3,131.87p 79170
26/02/2009 3,050.15p 3,154.34p 3,027.68p 3,084.88p 101109
25/02/2009 3,001.12p 3,115.53p 2,964.35p 3,027.68p 86361
24/02/2009 2,937.79p 2,968.43p 2,811.12p 2,919.40p 74442
23/02/2009 2,962.30p 2,982.73p 2,868.33p 2,927.57p 107829
20/02/2009 3,082.84p 3,109.40p 2,894.88p 2,970.47p 71665
19/02/2009 3,117.57p 3,201.33p 3,074.67p 3,152.30p 76136
18/02/2009 3,135.96p 3,135.96p 3,017.46p 3,070.58p 63047
17/02/2009 3,203.37p 3,266.70p 3,074.67p 3,119.61p 88208
16/02/2009 3,240.15p 3,272.83p 3,217.67p 3,231.97p 38794
13/02/2009 3,250.36p 3,334.12p 3,227.89p 3,281.01p 116157
12/02/2009 3,189.07p 3,272.83p 3,125.74p 3,187.03p 72870
11/02/2009 3,258.53p 3,313.69p 3,219.72p 3,313.69p 56203
10/02/2009 3,452.61p 3,475.09p 3,283.05p 3,317.78p 200584
09/02/2009 3,223.80p 3,487.35p 3,223.80p 3,464.87p 207010
06/02/2009 3,095.10p 3,305.52p 3,062.41p 3,254.45p 152009
05/02/2009 2,845.85p 3,142.08p 2,837.68p 3,091.01p 110014
04/02/2009 2,831.55p 2,911.23p 2,780.48p 2,858.11p 191433
03/02/2009 2,780.48p 2,876.50p 2,563.92p 2,837.68p 271695
02/02/2009 2,913.27p 2,913.27p 2,784.56p 2,819.30p 118283
30/01/2009 2,958.22p 3,021.55p 2,802.95p 2,888.76p 141588
29/01/2009 3,146.17p 3,146.17p 2,907.14p 2,935.74p 95339
28/01/2009 3,082.84p 3,178.86p 3,029.72p 3,125.74p 116867
27/01/2009 2,994.99p 3,080.79p 2,945.96p 3,027.68p 212438
26/01/2009 3,005.21p 3,064.45p 2,950.05p 3,003.16p 162686
23/01/2009 3,007.25p 3,037.89p 2,898.97p 2,974.56p 134104
22/01/2009 3,111.44p 3,119.61p 2,982.73p 3,029.72p 127802
21/01/2009 3,162.51p 3,184.99p 2,994.99p 3,066.49p 203397
20/01/2009 3,264.66p 3,289.18p 3,158.43p 3,225.85p 72351
19/01/2009 3,395.41p 3,448.53p 3,205.42p 3,268.75p 68660
16/01/2009 3,399.50p 3,440.36p 3,317.78p 3,317.78p 91153
15/01/2009 3,444.44p 3,444.44p 3,301.44p 3,305.52p 113589
14/01/2009 3,552.72p 3,552.72p 3,379.07p 3,442.40p 133310
13/01/2009 3,567.02p 3,567.02p 3,317.78p 3,475.09p 135349
12/01/2009 3,640.57p 3,661.00p 3,536.38p 3,556.81p 90344
09/01/2009 3,701.86p 3,726.37p 3,534.33p 3,634.44p 61114
08/01/2009 3,616.05p 3,769.28p 3,616.05p 3,654.87p 110234
07/01/2009 4,318.83p 4,318.83p 3,730.46p 3,769.28p 119587
06/01/2009 4,200.34p 4,371.95p 4,200.34p 4,290.23p 122816
05/01/2009 4,167.65p 4,441.41p 4,167.65p 4,314.75p 80830
02/01/2009 3,996.04p 4,282.06p 3,996.04p 4,282.06p 31775
31/12/2008 4,110.45p 4,151.31p 3,996.04p 4,024.65p 7189
30/12/2008 4,085.93p 4,184.00p 4,065.51p 4,114.54p 26618
29/12/2008 3,844.86p 4,126.79p 3,844.86p 4,085.93p 51619
24/12/2008 3,934.76p 3,934.76p 3,718.20p 3,718.20p 4690
23/12/2008 3,810.13p 3,902.07p 3,710.03p 3,889.81p 64765
22/12/2008 3,591.54p 3,787.66p 3,534.33p 3,787.66p 71161
19/12/2008 3,558.85p 3,687.56p 3,493.47p 3,575.19p 152953
18/12/2008 3,677.34p 3,740.67p 3,581.32p 3,616.05p 120863
17/12/2008 3,628.31p 3,806.05p 3,616.05p 3,718.20p 102700
16/12/2008 3,593.58p 3,628.31p 3,491.43p 3,628.31p 77463
15/12/2008 3,475.09p 3,628.31p 3,475.09p 3,607.88p 65301
12/12/2008 3,438.31p 3,558.85p 3,319.82p 3,499.60p 150645
11/12/2008 3,321.87p 3,536.38p 3,307.56p 3,524.12p 102281
10/12/2008 3,219.72p 3,315.74p 3,207.46p 3,301.44p 109360
09/12/2008 2,974.56p 3,266.70p 2,898.97p 3,223.80p 79334
08/12/2008 2,831.55p 3,007.25p 2,796.82p 2,962.30p 65020
05/12/2008 2,876.50p 2,901.01p 2,717.15p 2,727.36p 107350
04/12/2008 2,886.71p 2,950.05p 2,841.77p 2,896.93p 68205
03/12/2008 2,917.36p 2,980.69p 2,811.12p 2,945.96p 110815
02/12/2008 2,860.15p 3,021.55p 2,774.35p 2,919.40p 102126
01/12/2008 3,097.14p 3,107.35p 2,825.42p 2,878.54p 97085
28/11/2008 3,048.11p 3,091.01p 3,017.46p 3,088.97p 72917
27/11/2008 2,982.73p 3,054.24p 2,948.00p 3,054.24p 51931
26/11/2008 2,819.30p 2,931.66p 2,790.69p 2,917.36p 128995
25/11/2008 2,790.69p 2,990.90p 2,698.76p 2,856.07p 178693
24/11/2008 2,627.26p 2,798.87p 2,574.14p 2,764.13p 171462
21/11/2008 2,541.45p 2,764.13p 2,494.46p 2,539.41p 94667
20/11/2008 2,572.10p 2,592.53p 2,435.22p 2,504.68p 104311
19/11/2008 2,717.15p 2,737.58p 2,606.83p 2,610.91p 145854
18/11/2008 2,876.50p 2,907.14p 2,688.55p 2,731.45p 151800
17/11/2008 2,894.88p 2,988.86p 2,811.12p 2,847.90p 117924
14/11/2008 3,023.59p 3,029.72p 2,864.24p 2,892.84p 102508
13/11/2008 2,948.00p 3,062.41p 2,874.46p 2,905.10p 125633
12/11/2008 3,158.43p 3,158.43p 2,945.96p 2,964.35p 97856
11/11/2008 3,360.68p 3,368.85p 3,076.71p 3,076.71p 101475
10/11/2008 3,399.50p 3,677.34p 3,344.34p 3,366.81p 143544
07/11/2008 3,154.34p 3,503.69p 3,138.00p 3,442.40p 130757
06/11/2008 3,270.79p 3,389.28p 3,080.79p 3,121.65p 154288
05/11/2008 3,430.14p 3,452.61p 3,242.19p 3,364.77p 188633
04/11/2008 3,234.02p 3,434.23p 3,180.90p 3,399.50p 138092
03/11/2008 3,064.45p 3,231.97p 3,052.19p 3,227.89p 177755
31/10/2008 2,856.07p 3,023.59p 2,821.34p 3,023.59p 114988
30/10/2008 2,717.15p 2,941.87p 2,704.89p 2,888.76p 245785
29/10/2008 2,471.99p 2,698.76p 2,357.58p 2,682.42p 294053
28/10/2008 2,425.00p 2,500.59p 2,339.20p 2,414.79p 213197
27/10/2008 2,637.47p 2,653.81p 2,312.64p 2,324.90p 134001
24/10/2008 2,876.50p 2,941.87p 2,557.80p 2,729.40p 166148
23/10/2008 3,084.88p 3,095.10p 2,792.74p 3,035.85p 123783
22/10/2008 3,401.54p 3,401.54p 2,896.93p 3,058.32p 152690
21/10/2008 3,417.88p 3,542.51p 3,289.18p 3,421.97p 194790
20/10/2008 3,199.29p 3,338.21p 3,072.62p 3,305.52p 149984
17/10/2008 3,066.49p 3,205.42p 2,907.14p 3,070.58p 229651
16/10/2008 3,150.26p 3,223.80p 2,854.03p 2,950.05p 285132
15/10/2008 3,607.88p 3,618.10p 3,162.51p 3,211.54p 257534
14/10/2008 3,560.89p 3,685.51p 3,493.47p 3,585.41p 199745
13/10/2008 3,493.47p 3,497.56p 3,366.81p 3,452.61p 337579
10/10/2008 3,270.79p 3,497.56p 3,058.32p 3,268.75p 320044
09/10/2008 3,287.13p 3,552.72p 3,234.02p 3,442.40p 294110
08/10/2008 2,933.70p 3,330.04p 2,719.19p 3,191.12p 427486
07/10/2008 3,099.18p 3,201.33p 2,772.31p 3,033.81p 348924
06/10/2008 3,442.40p 3,462.83p 2,921.44p 3,064.45p 342230
03/10/2008 3,677.34p 3,742.72p 3,477.13p 3,583.37p 242391
02/10/2008 3,893.90p 3,989.92p 3,663.04p 3,697.77p 138828
01/10/2008 4,014.43p 4,067.55p 3,853.04p 3,895.94p 117858
30/09/2008 3,785.62p 4,040.99p 3,785.62p 3,967.44p 214086
29/09/2008 4,200.34p 4,200.34p 3,883.68p 3,930.67p 135482
26/09/2008 4,343.35p 4,343.35p 4,155.40p 4,237.11p 75031
25/09/2008 4,335.18p 4,408.72p 4,273.89p 4,384.21p 104065
24/09/2008 4,437.33p 4,441.41p 4,314.75p 4,359.69p 142936
23/09/2008 4,547.65p 4,608.93p 4,376.04p 4,384.21p 191310
22/09/2008 4,498.61p 4,678.40p 4,490.44p 4,604.85p 164320
19/09/2008 4,094.11p 4,551.73p 4,094.11p 4,506.79p 468495
18/09/2008 3,963.36p 4,302.49p 3,930.67p 4,106.36p 311993
17/09/2008 4,004.22p 4,081.85p 3,920.45p 4,020.56p 351964
16/09/2008 4,163.57p 4,249.37p 3,863.25p 3,936.80p 512313
15/09/2008 4,257.54p 4,367.86p 4,122.71p 4,253.46p 220187
12/09/2008 4,220.77p 4,482.27p 4,139.05p 4,412.81p 260414
11/09/2008 3,920.45p 4,204.43p 3,842.82p 4,175.83p 374674
10/09/2008 4,090.02p 4,090.02p 3,761.10p 3,910.24p 552174
09/09/2008 4,396.47p 4,449.58p 4,036.90p 4,057.33p 392009
08/09/2008 4,388.29p 4,547.65p 4,351.52p 4,388.29p 76658
05/09/2008 4,290.23p 4,474.10p 4,261.63p 4,302.49p 315354
04/09/2008 4,322.92p 4,576.25p 4,286.15p 4,376.04p 269095
03/09/2008 4,429.15p 4,461.84p 4,302.49p 4,335.18p 237657
02/09/2008 4,837.75p 4,870.43p 4,314.75p 4,494.53p 502785
01/09/2008 5,078.82p 5,107.42p 4,927.64p 4,943.98p 139483
29/08/2008 5,189.14p 5,189.14p 4,943.98p 5,144.19p 229358
28/08/2008 5,389.35p 5,409.78p 4,907.21p 5,078.82p 402641
27/08/2008 5,422.04p 5,503.75p 5,385.26p 5,426.12p 160791
26/08/2008 5,409.78p 5,491.50p 5,340.32p 5,446.55p 111191
22/08/2008 5,450.64p 5,577.30p 5,405.69p 5,491.50p 97696
21/08/2008 5,250.43p 5,544.61p 5,209.57p 5,536.44p 153746
20/08/2008 5,074.73p 5,348.49p 5,062.47p 5,242.25p 119977
19/08/2008 5,066.56p 5,119.68p 4,997.10p 5,037.96p 77055
18/08/2008 4,972.58p 5,189.14p 4,968.50p 5,136.02p 142132
15/08/2008 5,058.39p 5,062.47p 4,903.12p 4,960.33p 76336
14/08/2008 4,870.43p 5,180.97p 4,870.43p 5,054.30p 184293
13/08/2008 4,829.57p 5,001.18p 4,719.26p 4,858.18p 182016
12/08/2008 4,931.72p 4,984.84p 4,837.75p 4,870.43p 127420
11/08/2008 5,005.27p 5,025.70p 4,903.12p 4,919.47p 165136
08/08/2008 5,029.79p 5,131.93p 4,931.72p 4,968.50p 149023
07/08/2008 4,993.01p 5,140.11p 4,952.15p 5,086.99p 325666
06/08/2008 4,653.88p 5,127.85p 4,653.88p 5,017.53p 523508

*Close Price adjusted for both dividends and splits