Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/10/2007 4,833.66p 4,833.66p 4,657.97p 4,690.65p 204902
18/10/2007 4,825.49p 4,841.83p 4,760.11p 4,805.06p 188546
17/10/2007 4,788.72p 4,858.18p 4,772.37p 4,796.89p 313172
16/10/2007 4,743.77p 4,858.18p 4,743.77p 4,821.40p 392775
15/10/2007 4,878.61p 4,882.69p 4,760.11p 4,760.11p 423422
12/10/2007 4,674.31p 4,894.95p 4,670.22p 4,858.18p 191997
11/10/2007 4,608.93p 4,788.72p 4,608.93p 4,747.86p 622355
10/10/2007 4,617.11p 4,621.19p 4,514.96p 4,621.19p 172279
09/10/2007 4,269.80p 4,600.76p 4,228.94p 4,576.25p 871760
08/10/2007 4,306.58p 4,310.66p 4,228.94p 4,228.94p 117777
05/10/2007 4,351.52p 4,351.52p 4,269.80p 4,273.89p 70422
04/10/2007 4,286.15p 4,351.52p 4,212.60p 4,347.43p 131079
03/10/2007 4,233.03p 4,291.87p 4,216.68p 4,237.11p 163731
02/10/2007 4,318.83p 4,318.83p 4,212.60p 4,241.20p 244444
01/10/2007 4,167.65p 4,306.58p 4,151.31p 4,286.15p 177935
28/09/2007 4,233.03p 4,282.06p 4,110.45p 4,126.79p 192881
27/09/2007 4,302.49p 4,343.35p 4,261.63p 4,290.23p 485385
26/09/2007 4,355.61p 4,363.78p 4,228.94p 4,269.80p 210750
25/09/2007 4,286.15p 4,322.92p 4,257.54p 4,302.49p 256062
24/09/2007 4,371.95p 4,396.47p 4,290.23p 4,318.83p 219170
21/09/2007 4,425.07p 4,584.42p 4,376.04p 4,376.04p 501412
20/09/2007 4,412.81p 4,420.98p 4,249.37p 4,376.04p 267468
19/09/2007 4,233.03p 4,531.30p 4,201.57p 4,453.67p 595529
18/09/2007 4,163.57p 4,196.26p 4,134.97p 4,167.65p 302542
17/09/2007 4,063.46p 4,192.17p 4,063.46p 4,147.22p 230217
14/09/2007 4,008.30p 4,122.71p 4,008.30p 4,110.45p 154632
13/09/2007 4,085.93p 4,118.62p 4,053.25p 4,061.42p 161355
12/09/2007 4,071.63p 4,085.93p 4,030.77p 4,067.55p 207907
11/09/2007 3,987.87p 4,067.55p 3,987.87p 4,032.82p 82983
10/09/2007 4,004.22p 4,134.97p 3,989.92p 4,008.30p 78952
07/09/2007 4,008.30p 4,245.29p 4,008.30p 4,040.99p 144415
06/09/2007 4,090.02p 4,102.28p 4,012.39p 4,045.08p 257203
05/09/2007 3,989.92p 4,139.05p 3,989.92p 4,032.82p 176138
04/09/2007 4,020.56p 4,075.72p 4,016.47p 4,032.82p 339064
03/09/2007 4,126.79p 4,167.65p 4,022.60p 4,032.82p 162668
31/08/2007 4,083.89p 4,282.06p 4,077.76p 4,151.31p 191149
30/08/2007 3,989.92p 4,069.59p 3,975.61p 4,065.51p 250434
29/08/2007 3,904.11p 3,965.40p 3,861.21p 3,953.14p 135124
28/08/2007 4,077.76p 4,083.89p 3,912.28p 3,926.58p 326880
24/08/2007 3,922.50p 4,065.51p 3,922.50p 4,065.51p 120439
23/08/2007 3,983.79p 4,106.36p 3,949.06p 3,973.57p 282277
22/08/2007 3,981.74p 4,034.86p 3,965.40p 3,989.92p 100035
21/08/2007 3,930.67p 3,987.87p 3,914.33p 3,924.54p 200635
20/08/2007 3,910.24p 3,994.00p 3,893.90p 3,983.79p 451163
17/08/2007 3,759.06p 3,910.24p 3,685.51p 3,904.11p 1012908
16/08/2007 4,012.39p 4,094.11p 3,734.54p 3,736.59p 471560
15/08/2007 4,126.79p 4,204.43p 4,067.55p 4,114.54p 182390
14/08/2007 4,269.80p 4,290.23p 4,167.65p 4,179.91p 177043
13/08/2007 4,322.92p 4,343.35p 4,253.46p 4,253.46p 302214
10/08/2007 4,220.77p 4,298.40p 4,090.02p 4,249.37p 347649
09/08/2007 4,380.12p 4,380.12p 4,233.03p 4,290.23p 431927
08/08/2007 4,335.18p 4,502.70p 4,269.80p 4,355.61p 286352
07/08/2007 4,290.23p 4,343.35p 4,265.72p 4,269.80p 363304
06/08/2007 4,290.23p 4,318.83p 4,159.48p 4,208.51p 168276
03/08/2007 4,347.43p 4,363.78p 4,314.75p 4,335.18p 245271
02/08/2007 4,384.21p 4,445.50p 4,331.09p 4,351.52p 145372
01/08/2007 4,420.98p 4,433.24p 4,359.69p 4,380.12p 205355
31/07/2007 4,482.27p 4,547.65p 4,453.67p 4,494.53p 182047
30/07/2007 4,355.61p 4,527.22p 4,355.61p 4,482.27p 278441
27/07/2007 4,310.66p 4,437.33p 4,249.37p 4,384.21p 290169
26/07/2007 4,617.11p 4,617.11p 4,371.95p 4,371.95p 262493
25/07/2007 4,588.50p 4,649.79p 4,531.30p 4,576.25p 207095
24/07/2007 4,727.43p 4,788.72p 4,596.68p 4,637.54p 198221
23/07/2007 4,768.29p 4,796.89p 4,719.26p 4,772.37p 151298
20/07/2007 4,727.43p 4,809.15p 4,698.83p 4,715.17p 83201
19/07/2007 4,662.05p 4,788.72p 4,662.05p 4,780.54p 146608
18/07/2007 4,645.71p 4,723.34p 4,645.71p 4,682.48p 205111
17/07/2007 4,772.37p 4,809.15p 4,629.36p 4,653.88p 298074
16/07/2007 4,943.98p 4,943.98p 4,772.37p 4,796.89p 122534
13/07/2007 4,800.97p 4,948.07p 4,760.11p 4,927.64p 423696
12/07/2007 4,727.43p 4,780.54p 4,637.54p 4,776.46p 233030
11/07/2007 4,637.54p 4,711.08p 4,637.54p 4,682.48p 174816
10/07/2007 4,743.77p 4,764.20p 4,629.36p 4,645.71p 261260
09/07/2007 4,637.54p 4,784.63p 4,637.54p 4,715.17p 163927
06/07/2007 4,764.20p 4,764.20p 4,637.54p 4,678.40p 259350
05/07/2007 4,670.22p 4,907.21p 4,649.79p 4,743.77p 481023
04/07/2007 4,637.54p 4,727.43p 4,637.54p 4,698.83p 141140
03/07/2007 4,559.90p 4,662.05p 4,502.70p 4,645.71p 166364
02/07/2007 4,572.16p 4,592.59p 4,445.50p 4,543.56p 158728
29/06/2007 4,543.56p 4,596.68p 4,531.30p 4,559.90p 215926
28/06/2007 4,555.82p 4,592.59p 4,445.50p 4,559.90p 144861
27/06/2007 4,580.33p 4,621.19p 4,453.67p 4,527.22p 397864
26/06/2007 4,392.38p 4,625.28p 4,392.38p 4,596.68p 374333
25/06/2007 4,371.95p 4,494.53p 4,363.78p 4,445.50p 215777
22/06/2007 4,510.87p 4,531.30p 4,388.29p 4,425.07p 279064
21/06/2007 4,535.39p 4,613.02p 4,514.96p 4,523.13p 498704
20/06/2007 4,437.33p 4,613.02p 4,425.07p 4,555.82p 712493
19/06/2007 4,388.29p 4,412.81p 4,371.95p 4,376.04p 228370
18/06/2007 4,408.72p 4,461.84p 4,343.35p 4,392.38p 269427
15/06/2007 4,412.81p 4,441.41p 4,343.35p 4,396.47p 285838
14/06/2007 4,310.66p 4,474.10p 4,306.58p 4,388.29p 403876
13/06/2007 4,151.31p 4,286.15p 4,106.36p 4,261.63p 444316
12/06/2007 4,249.37p 4,257.54p 4,167.65p 4,184.00p 450453
11/06/2007 4,314.75p 4,314.75p 4,200.34p 4,233.03p 443757
08/06/2007 4,253.46p 4,331.09p 4,253.46p 4,314.75p 387016
07/06/2007 4,400.55p 4,400.55p 4,237.11p 4,298.40p 377298
06/06/2007 4,429.15p 4,470.01p 4,331.09p 4,351.52p 240760
05/06/2007 4,453.67p 4,494.53p 4,400.55p 4,478.18p 215277
04/06/2007 4,478.18p 4,498.61p 4,408.72p 4,412.81p 329739
01/06/2007 4,514.96p 4,543.56p 4,453.67p 4,490.44p 381392
31/05/2007 4,617.11p 4,617.11p 4,506.79p 4,514.96p 294812
30/05/2007 4,474.10p 4,621.19p 4,367.86p 4,576.25p 995762
29/05/2007 4,707.00p 4,731.51p 4,617.11p 4,633.45p 78304
25/05/2007 4,698.83p 4,727.43p 4,617.11p 4,711.08p 146285
24/05/2007 4,837.75p 4,841.83p 4,715.17p 4,723.34p 144376
23/05/2007 4,829.57p 4,903.12p 4,821.40p 4,845.92p 242816
22/05/2007 4,862.26p 4,968.50p 4,821.40p 4,845.92p 231928
21/05/2007 4,854.09p 4,862.26p 4,764.20p 4,858.18p 221194
18/05/2007 4,613.02p 4,837.75p 4,613.02p 4,809.15p 381743
17/05/2007 4,608.93p 4,629.36p 4,596.68p 4,617.11p 77713
16/05/2007 4,596.68p 4,633.45p 4,596.68p 4,596.68p 161541
15/05/2007 4,596.68p 4,657.97p 4,596.68p 4,600.76p 137097
14/05/2007 4,653.88p 4,653.88p 4,592.59p 4,625.28p 195967
11/05/2007 4,617.11p 4,645.71p 4,592.59p 4,613.02p 151637
10/05/2007 4,727.43p 4,760.11p 4,588.50p 4,621.19p 362896
09/05/2007 4,829.57p 4,829.57p 4,674.31p 4,690.65p 202513
08/05/2007 4,948.07p 4,980.75p 4,792.80p 4,813.23p 201344
04/05/2007 5,033.87p 5,033.87p 4,903.12p 4,923.55p 244322
03/05/2007 5,042.04p 5,091.08p 5,009.36p 5,033.87p 248969
02/05/2007 4,980.75p 5,033.87p 4,923.55p 5,009.36p 101296
01/05/2007 4,903.12p 4,935.81p 4,903.12p 4,923.55p 45912
30/04/2007 4,907.21p 4,993.01p 4,907.21p 4,931.72p 63239
27/04/2007 4,984.84p 4,984.84p 4,911.29p 4,960.33p 158446
26/04/2007 5,078.82p 5,078.82p 4,984.84p 5,005.27p 72760
25/04/2007 5,013.44p 5,070.65p 4,988.93p 5,005.27p 78564
24/04/2007 4,952.15p 5,025.70p 4,939.90p 5,017.53p 116931
23/04/2007 4,923.55p 4,952.15p 4,903.12p 4,952.15p 112316
20/04/2007 4,976.67p 4,976.67p 4,886.78p 4,911.29p 144476
19/04/2007 5,025.70p 5,025.70p 4,903.12p 4,915.38p 143861
18/04/2007 5,107.42p 5,107.42p 5,025.70p 5,037.96p 247677
17/04/2007 5,123.76p 5,185.05p 5,005.27p 5,074.73p 239400
16/04/2007 5,230.00p 5,230.00p 5,144.19p 5,164.62p 82746
13/04/2007 5,107.42p 5,217.74p 5,107.42p 5,201.40p 100781
12/04/2007 5,180.97p 5,180.97p 5,037.96p 5,115.59p 183011
11/04/2007 5,066.56p 5,180.97p 5,066.56p 5,156.45p 66784
10/04/2007 5,078.82p 5,136.02p 5,070.65p 5,082.90p 98339
05/04/2007 5,168.71p 5,168.71p 5,062.47p 5,091.08p 156341
04/04/2007 5,185.05p 5,189.14p 5,066.56p 5,115.59p 121961
03/04/2007 5,066.56p 5,217.74p 5,062.47p 5,180.97p 268220
02/04/2007 5,176.88p 5,213.65p 5,054.30p 5,082.90p 71570
30/03/2007 5,140.11p 5,185.05p 5,115.59p 5,160.54p 97797
29/03/2007 5,091.08p 5,168.71p 5,078.82p 5,164.62p 284604
28/03/2007 5,009.36p 5,136.02p 5,009.36p 5,111.50p 364238
27/03/2007 5,086.99p 5,119.68p 5,025.70p 5,046.13p 213197
26/03/2007 5,091.08p 5,111.50p 4,997.10p 5,111.50p 432787
23/03/2007 4,984.84p 5,209.57p 4,984.84p 5,176.88p 157741
22/03/2007 5,221.82p 5,225.91p 4,952.15p 5,033.87p 177239
21/03/2007 4,903.12p 5,197.31p 4,899.04p 5,115.59p 232939
20/03/2007 4,919.47p 4,964.41p 4,825.49p 4,878.61p 219961
19/03/2007 4,780.54p 4,984.84p 4,780.54p 4,923.55p 453909
16/03/2007 4,698.83p 4,833.66p 4,641.62p 4,800.97p 203169
15/03/2007 4,637.54p 4,682.48p 4,543.56p 4,666.14p 186380
14/03/2007 4,543.56p 4,580.33p 4,498.61p 4,527.22p 185479
13/03/2007 4,637.54p 4,678.40p 4,604.85p 4,608.93p 203720
12/03/2007 4,698.83p 4,727.43p 4,617.11p 4,625.28p 131475
09/03/2007 4,621.19p 4,678.40p 4,592.59p 4,653.88p 178155
08/03/2007 4,645.71p 4,690.65p 4,629.36p 4,649.79p 200915
07/03/2007 4,568.08p 4,678.40p 4,568.08p 4,657.97p 230032
06/03/2007 4,596.68p 4,674.31p 4,576.25p 4,592.59p 162553
05/03/2007 4,568.08p 4,596.68p 4,461.84p 4,543.56p 285107
02/03/2007 4,739.68p 4,739.68p 4,576.25p 4,657.97p 152551
01/03/2007 4,772.37p 4,866.35p 4,649.79p 4,657.97p 169440
28/02/2007 4,747.86p 4,821.40p 4,690.65p 4,743.77p 115559
27/02/2007 4,923.55p 4,984.84p 4,796.89p 4,796.89p 285339
26/02/2007 4,907.21p 4,993.01p 4,894.95p 4,980.75p 52703
23/02/2007 4,882.69p 4,894.95p 4,854.09p 4,894.95p 34612
22/02/2007 4,829.57p 4,878.61p 4,821.40p 4,854.09p 46199
21/02/2007 4,792.80p 4,862.26p 4,792.80p 4,850.00p 155246
20/02/2007 4,862.26p 4,923.55p 4,792.80p 4,805.06p 59179
19/02/2007 4,866.35p 4,943.98p 4,862.26p 4,899.04p 74343
16/02/2007 4,931.72p 4,931.72p 4,854.09p 4,878.61p 59111
15/02/2007 4,952.15p 4,952.15p 4,862.26p 4,899.04p 49837
14/02/2007 4,862.26p 4,952.15p 4,862.26p 4,935.81p 91427
13/02/2007 4,907.21p 4,927.64p 4,862.26p 4,874.52p 53146
12/02/2007 5,013.44p 5,042.04p 4,878.61p 4,907.21p 269342
09/02/2007 4,923.55p 5,025.70p 4,878.61p 4,997.10p 365370
08/02/2007 4,927.64p 4,927.64p 4,850.00p 4,894.95p 292617
07/02/2007 4,943.98p 4,943.98p 4,841.83p 4,858.18p 93363
06/02/2007 4,943.98p 4,980.75p 4,858.18p 4,890.86p 85099
05/02/2007 4,927.64p 4,927.64p 4,841.83p 4,907.21p 226096
02/02/2007 4,817.32p 4,927.64p 4,756.03p 4,894.95p 314122
01/02/2007 4,760.11p 4,813.23p 4,719.26p 4,768.29p 129416
31/01/2007 4,780.54p 4,805.06p 4,686.57p 4,702.91p 111104
30/01/2007 4,662.05p 4,805.06p 4,662.05p 4,739.68p 165619
29/01/2007 4,780.54p 4,780.54p 4,645.71p 4,670.22p 99532
26/01/2007 4,678.40p 4,776.46p 4,649.79p 4,751.94p 408752
25/01/2007 4,743.77p 4,911.29p 4,641.62p 4,662.05p 400881
24/01/2007 4,739.68p 4,739.68p 4,662.05p 4,698.83p 218124
23/01/2007 4,613.02p 4,698.83p 4,608.93p 4,657.97p 221150
22/01/2007 4,600.76p 4,686.57p 4,559.90p 4,625.28p 224365
19/01/2007 4,600.76p 4,608.93p 4,494.53p 4,551.73p 455006
18/01/2007 4,625.28p 4,625.28p 4,494.53p 4,559.90p 249905
17/01/2007 4,600.76p 4,633.45p 4,555.82p 4,604.85p 381792
16/01/2007 4,702.91p 4,702.91p 4,572.16p 4,608.93p 309219
15/01/2007 4,543.56p 4,731.51p 4,474.10p 4,678.40p 342634
12/01/2007 4,678.40p 4,678.40p 4,457.75p 4,478.18p 392960
11/01/2007 4,707.00p 4,707.00p 4,494.53p 4,657.97p 492924
10/01/2007 4,649.79p 4,707.00p 4,617.11p 4,649.79p 162961
09/01/2007 4,813.23p 4,833.66p 4,617.11p 4,682.48p 315276
08/01/2007 4,800.97p 4,870.43p 4,800.97p 4,850.00p 142291

*Close Price adjusted for both dividends and splits