Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/01/2003 1,082.77p 1,082.77p 1,052.13p 1,052.13p 21192
22/01/2003 1,082.77p 1,082.77p 1,082.77p 1,082.77p 314584
21/01/2003 1,103.20p 1,103.20p 1,092.99p 1,092.99p 25085
20/01/2003 1,103.20p 1,103.20p 1,103.20p 1,103.20p 22007
17/01/2003 1,103.20p 1,103.20p 1,103.20p 1,103.20p 18938
16/01/2003 1,133.85p 1,133.85p 1,103.20p 1,103.20p 90054
15/01/2003 1,144.06p 1,144.06p 1,144.06p 1,144.06p 29153
14/01/2003 1,144.06p 1,144.06p 1,133.85p 1,144.06p 105355
13/01/2003 1,164.49p 1,164.49p 1,133.85p 1,144.06p 135909
10/01/2003 1,195.14p 1,195.14p 1,174.71p 1,174.71p 279104
09/01/2003 1,215.57p 1,215.57p 1,205.35p 1,205.35p 106608
08/01/2003 1,215.57p 1,215.57p 1,215.57p 1,215.57p 69466
07/01/2003 1,195.14p 1,205.35p 1,195.14p 1,205.35p 138261
06/01/2003 1,174.71p 1,195.14p 1,174.71p 1,195.14p 191911
03/01/2003 1,174.71p 1,174.71p 1,174.71p 1,174.71p 181419
02/01/2003 1,174.71p 1,174.71p 1,174.71p 1,174.71p 10076
31/12/2002 1,184.92p 1,184.92p 1,184.92p 1,184.92p 65151
30/12/2002 1,184.92p 1,184.92p 1,184.92p 1,184.92p 34537
27/12/2002 1,184.92p 1,184.92p 1,184.92p 1,184.92p 22854
24/12/2002 1,184.92p 1,184.92p 1,184.92p 1,184.92p 4358
23/12/2002 1,174.71p 1,174.71p 1,174.71p 1,174.71p 45363
20/12/2002 1,174.71p 1,174.71p 1,174.71p 1,174.71p 179165
19/12/2002 1,164.49p 1,174.71p 1,164.49p 1,174.71p 38639
18/12/2002 1,164.49p 1,164.49p 1,164.49p 1,164.49p 51880
17/12/2002 1,154.28p 1,164.49p 1,154.28p 1,164.49p 136123
16/12/2002 1,133.85p 1,154.28p 1,133.85p 1,154.28p 45080
13/12/2002 1,123.63p 1,133.85p 1,123.63p 1,133.85p 119008
12/12/2002 1,113.42p 1,113.42p 1,113.42p 1,113.42p 55993
11/12/2002 1,133.85p 1,133.85p 1,113.42p 1,113.42p 165938
10/12/2002 1,113.42p 1,123.63p 1,113.42p 1,123.63p 218562
09/12/2002 1,103.20p 1,103.20p 1,103.20p 1,103.20p 19052
06/12/2002 1,092.99p 1,103.20p 1,092.99p 1,103.20p 139211
05/12/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 26003
04/12/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 122176
03/12/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 59727
02/12/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 76354
29/11/2002 1,103.20p 1,103.20p 1,092.99p 1,092.99p 137631
28/11/2002 1,103.20p 1,113.42p 1,103.20p 1,113.42p 185387
27/11/2002 1,092.99p 1,103.20p 1,092.99p 1,103.20p 191709
26/11/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 60086
25/11/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 25503
22/11/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 62969
21/11/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 98525
20/11/2002 1,082.77p 1,092.99p 1,082.77p 1,092.99p 254494
19/11/2002 1,082.77p 1,082.77p 1,082.77p 1,082.77p 193219
18/11/2002 1,082.77p 1,092.99p 1,082.77p 1,092.99p 91547
15/11/2002 1,072.56p 1,072.56p 1,072.56p 1,072.56p 72278
14/11/2002 1,062.34p 1,072.56p 1,062.34p 1,072.56p 64961
13/11/2002 1,062.34p 1,062.34p 1,062.34p 1,062.34p 13319
12/11/2002 1,062.34p 1,062.34p 1,062.34p 1,062.34p 17351
11/11/2002 1,062.34p 1,062.34p 1,062.34p 1,062.34p 13069
08/11/2002 1,052.13p 1,052.13p 1,052.13p 1,052.13p 7385
07/11/2002 1,052.13p 1,052.13p 1,052.13p 1,052.13p 13624
06/11/2002 1,041.91p 1,052.13p 1,041.91p 1,052.13p 24962
05/11/2002 1,041.91p 1,041.91p 1,031.70p 1,041.91p 123325
04/11/2002 1,041.91p 1,041.91p 1,041.91p 1,041.91p 62967
01/11/2002 1,041.91p 1,041.91p 1,041.91p 1,041.91p 58733
31/10/2002 1,041.91p 1,041.91p 1,041.91p 1,041.91p 34919
30/10/2002 1,041.91p 1,041.91p 1,041.91p 1,041.91p 13039
29/10/2002 1,041.91p 1,041.91p 1,041.91p 1,041.91p 48196
28/10/2002 1,041.91p 1,041.91p 1,041.91p 1,041.91p 87494
25/10/2002 1,052.13p 1,052.13p 1,041.91p 1,041.91p 34713
24/10/2002 1,052.13p 1,052.13p 1,052.13p 1,052.13p 14902
23/10/2002 1,092.99p 1,092.99p 1,041.91p 1,052.13p 293944
22/10/2002 1,113.42p 1,113.42p 1,092.99p 1,092.99p 138984
21/10/2002 1,113.42p 1,113.42p 1,113.42p 1,113.42p 86185
18/10/2002 1,133.85p 1,133.85p 1,113.42p 1,113.42p 213428
17/10/2002 1,133.85p 1,133.85p 1,133.85p 1,133.85p 16964
16/10/2002 1,133.85p 1,133.85p 1,133.85p 1,133.85p 90010
15/10/2002 1,133.85p 1,133.85p 1,133.85p 1,133.85p 13752
14/10/2002 1,133.85p 1,133.85p 1,133.85p 1,133.85p 53910
11/10/2002 1,123.63p 1,133.85p 1,123.63p 1,133.85p 53044
10/10/2002 1,133.85p 1,133.85p 1,123.63p 1,123.63p 526382
09/10/2002 1,133.85p 1,133.85p 1,133.85p 1,133.85p 93632
08/10/2002 1,123.63p 1,123.63p 1,123.63p 1,123.63p 57542
07/10/2002 1,123.63p 1,123.63p 1,123.63p 1,123.63p 93766
04/10/2002 1,123.63p 1,123.63p 1,123.63p 1,123.63p 87232
03/10/2002 1,133.85p 1,133.85p 1,123.63p 1,123.63p 30954
02/10/2002 1,133.85p 1,133.85p 1,123.63p 1,133.85p 85499
01/10/2002 1,092.99p 1,113.42p 1,092.99p 1,113.42p 111067
30/09/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 44013
27/09/2002 1,092.99p 1,092.99p 1,092.99p 1,092.99p 71768
26/09/2002 1,031.70p 1,092.99p 1,031.70p 1,092.99p 124283
25/09/2002 1,001.05p 1,021.48p 1,001.05p 1,021.48p 89890
24/09/2002 1,001.05p 1,001.05p 990.84p 990.84p 71029
23/09/2002 1,011.27p 1,011.27p 1,001.05p 1,001.05p 278966
20/09/2002 1,052.13p 1,052.13p 990.84p 1,001.05p 218601
19/09/2002 1,052.13p 1,052.13p 1,052.13p 1,052.13p 71126
18/09/2002 1,072.56p 1,072.56p 1,052.13p 1,052.13p 83576
17/09/2002 1,062.34p 1,072.56p 1,062.34p 1,072.56p 238122
16/09/2002 1,011.27p 1,092.99p 1,011.27p 1,052.13p 320463
13/09/2002 1,011.27p 1,011.27p 990.84p 990.84p 71667
12/09/2002 1,001.05p 1,011.27p 1,001.05p 1,011.27p 47513
11/09/2002 929.55p 990.84p 929.55p 990.84p 89603
10/09/2002 909.12p 919.34p 909.12p 919.34p 10892
09/09/2002 909.12p 909.12p 909.12p 909.12p 45330
06/09/2002 909.12p 909.12p 909.12p 909.12p 102596
05/09/2002 919.34p 919.34p 909.12p 909.12p 98028
04/09/2002 878.48p 919.34p 878.48p 919.34p 216473
03/09/2002 878.48p 878.48p 878.48p 878.48p 21328
02/09/2002 878.48p 878.48p 878.48p 878.48p 25466
30/08/2002 878.48p 878.48p 878.48p 878.48p 5521
29/08/2002 878.48p 878.48p 878.48p 878.48p 8335
28/08/2002 878.48p 878.48p 878.48p 878.48p 3943
27/08/2002 888.69p 888.69p 878.48p 878.48p 52143
23/08/2002 878.48p 878.48p 878.48p 878.48p 2193
22/08/2002 878.48p 888.69p 878.48p 878.48p 35628
21/08/2002 878.48p 878.48p 878.48p 878.48p 32197
20/08/2002 888.69p 888.69p 888.69p 888.69p 39532
19/08/2002 868.26p 888.69p 868.26p 888.69p 58634
16/08/2002 847.83p 858.05p 847.83p 858.05p 108219
15/08/2002 847.83p 847.83p 847.83p 847.83p 27105
14/08/2002 837.62p 837.62p 837.62p 837.62p 24498
13/08/2002 827.40p 837.62p 827.40p 837.62p 28637
12/08/2002 827.40p 827.40p 827.40p 827.40p 20973
09/08/2002 817.19p 817.19p 817.19p 817.19p 346927
08/08/2002 806.97p 817.19p 806.97p 817.19p 9512
07/08/2002 796.76p 806.97p 796.76p 806.97p 106424
06/08/2002 806.97p 806.97p 806.97p 806.97p 79840
05/08/2002 837.62p 837.62p 817.19p 817.19p 48071
02/08/2002 847.83p 847.83p 837.62p 837.62p 37550
01/08/2002 827.40p 847.83p 827.40p 847.83p 46117
31/07/2002 806.97p 806.97p 806.97p 806.97p 54711
30/07/2002 755.90p 806.97p 755.90p 806.97p 67275
29/07/2002 745.68p 745.68p 745.68p 745.68p 14625
26/07/2002 745.68p 745.68p 745.68p 745.68p 6228
25/07/2002 745.68p 745.68p 745.68p 745.68p 24374
24/07/2002 786.54p 786.54p 735.47p 735.47p 816557
23/07/2002 786.54p 786.54p 786.54p 786.54p 32688
22/07/2002 776.33p 786.54p 776.33p 786.54p 12793
19/07/2002 786.54p 786.54p 776.33p 776.33p 19993
18/07/2002 786.54p 786.54p 786.54p 786.54p 22738
17/07/2002 796.76p 806.97p 786.54p 786.54p 134620
16/07/2002 827.40p 827.40p 796.76p 806.97p 39221
15/07/2002 837.62p 837.62p 827.40p 827.40p 68160
12/07/2002 827.40p 837.62p 827.40p 837.62p 154810
11/07/2002 806.97p 827.40p 806.97p 827.40p 176933
10/07/2002 868.26p 868.26p 847.83p 847.83p 57908
09/07/2002 868.26p 868.26p 868.26p 868.26p 2100
08/07/2002 868.26p 868.26p 868.26p 868.26p 59151
05/07/2002 888.69p 888.69p 868.26p 868.26p 14470
04/07/2002 898.91p 898.91p 888.69p 888.69p 46230
03/07/2002 888.69p 888.69p 888.69p 888.69p 36662
02/07/2002 888.69p 888.69p 888.69p 888.69p 39240
01/07/2002 888.69p 888.69p 888.69p 888.69p 15619
28/06/2002 888.69p 888.69p 888.69p 888.69p 84544
27/06/2002 888.69p 888.69p 888.69p 888.69p 125252
26/06/2002 878.48p 888.69p 878.48p 888.69p 57069
25/06/2002 878.48p 898.91p 868.26p 898.91p 219107
24/06/2002 898.91p 898.91p 888.69p 888.69p 133963
21/06/2002 898.91p 898.91p 898.91p 898.91p 33180
20/06/2002 898.91p 898.91p 898.91p 898.91p 79296
19/06/2002 919.34p 919.34p 919.34p 919.34p 48871
18/06/2002 929.55p 929.55p 929.55p 929.55p 163189
17/06/2002 898.91p 898.91p 898.91p 898.91p 51940
14/06/2002 888.69p 888.69p 888.69p 888.69p 103287
13/06/2002 919.34p 919.34p 919.34p 919.34p 33183
12/06/2002 949.98p 949.98p 949.98p 949.98p 28658
11/06/2002 960.19p 960.19p 960.19p 960.19p 31323
10/06/2002 970.41p 970.41p 970.41p 970.41p 110923
07/06/2002 960.19p 960.19p 960.19p 960.19p 12569
06/06/2002 980.62p 980.62p 980.62p 980.62p 44031
05/06/2002 990.84p 990.84p 990.84p 990.84p 23877
04/06/2002 990.84p 990.84p 990.84p 990.84p 0
03/06/2002 990.84p 990.84p 990.84p 990.84p 0
31/05/2002 990.84p 990.84p 990.84p 990.84p 272172
30/05/2002 990.84p 990.84p 990.84p 990.84p 56416
29/05/2002 980.62p 980.62p 980.62p 980.62p 58329
28/05/2002 960.19p 960.19p 960.19p 960.19p 75018
27/05/2002 960.19p 960.19p 960.19p 960.19p 53054
24/05/2002 970.41p 970.41p 970.41p 970.41p 75370
23/05/2002 980.62p 980.62p 980.62p 980.62p 170989
22/05/2002 970.41p 970.41p 970.41p 970.41p 282994
21/05/2002 1,001.05p 1,001.05p 1,001.05p 1,001.05p 27442
20/05/2002 1,011.27p 1,011.27p 1,011.27p 1,011.27p 131602
17/05/2002 1,031.70p 1,031.70p 1,031.70p 1,031.70p 39591
16/05/2002 1,031.70p 1,031.70p 1,031.70p 1,031.70p 99238
15/05/2002 1,052.13p 1,052.13p 1,052.13p 1,052.13p 122848
14/05/2002 1,082.77p 1,082.77p 1,082.77p 1,082.77p 535547
13/05/2002 1,011.27p 1,011.27p 1,011.27p 1,011.27p 40947
10/05/2002 1,011.27p 1,011.27p 1,011.27p 1,011.27p 104974
09/05/2002 1,052.13p 1,052.13p 1,052.13p 1,052.13p 139615
08/05/2002 1,041.91p 1,041.91p 1,041.91p 1,041.91p 254270
07/05/2002 1,031.70p 1,031.70p 1,031.70p 1,031.70p 552763
03/05/2002 990.84p 990.84p 990.84p 990.84p 105466
02/05/2002 980.62p 980.62p 980.62p 980.62p 84883
01/05/2002 970.41p 970.41p 970.41p 970.41p 22100
30/04/2002 970.41p 970.41p 970.41p 970.41p 35425
29/04/2002 970.41p 970.41p 970.41p 970.41p 292270
26/04/2002 970.41p 970.41p 970.41p 970.41p 229881
25/04/2002 970.41p 970.41p 970.41p 970.41p 34967
24/04/2002 970.41p 970.41p 970.41p 970.41p 96728
23/04/2002 970.41p 970.41p 970.41p 970.41p 44493
22/04/2002 980.62p 980.62p 980.62p 980.62p 39674
19/04/2002 970.41p 970.41p 970.41p 970.41p 22990
18/04/2002 949.98p 949.98p 949.98p 949.98p 211013
17/04/2002 990.84p 990.84p 990.84p 990.84p 56200
16/04/2002 990.84p 990.84p 990.84p 990.84p 45394
15/04/2002 990.84p 990.84p 990.84p 990.84p 161266
12/04/2002 1,001.05p 1,001.05p 1,001.05p 1,001.05p 87956

*Close Price adjusted for both dividends and splits