Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/01/2021 426.00p 439.80p 410.00p 422.40p 231913
15/01/2021 458.00p 458.80p 422.20p 426.40p 369853
14/01/2021 456.00p 459.20p 435.84p 450.20p 420956
13/01/2021 441.00p 464.00p 440.95p 447.80p 742588
12/01/2021 426.40p 442.20p 398.10p 442.20p 597460
11/01/2021 420.00p 429.40p 400.84p 409.00p 425546
08/01/2021 413.80p 434.00p 413.68p 427.80p 591778
07/01/2021 412.20p 419.40p 406.12p 413.40p 443966
06/01/2021 402.60p 418.17p 400.00p 410.00p 850186
05/01/2021 389.90p 398.90p 362.57p 398.80p 498178
04/01/2021 397.00p 412.00p 376.28p 382.50p 557813
31/12/2020 400.00p 404.90p 391.82p 392.70p 193592
30/12/2020 408.00p 413.40p 392.70p 398.20p 375868
29/12/2020 418.60p 433.13p 400.40p 400.40p 435451
24/12/2020 405.80p 418.00p 401.00p 408.00p 311505
23/12/2020 404.40p 417.20p 392.00p 399.70p 637670
22/12/2020 400.00p 410.00p 394.30p 402.20p 374711
21/12/2020 420.00p 426.00p 377.40p 396.60p 1426790
18/12/2020 439.00p 447.40p 430.80p 447.40p 434296
17/12/2020 447.60p 458.00p 438.16p 440.00p 454212
16/12/2020 438.00p 455.60p 433.80p 455.60p 514933
15/12/2020 438.00p 441.80p 423.98p 438.00p 364336
14/12/2020 448.20p 454.80p 420.00p 432.00p 535612
11/12/2020 457.00p 459.80p 431.14p 440.00p 629820
10/12/2020 441.40p 461.40p 422.72p 451.80p 609296
09/12/2020 446.00p 450.74p 433.20p 437.20p 496861
08/12/2020 450.00p 450.00p 434.91p 442.40p 359233
07/12/2020 450.00p 454.80p 428.30p 451.60p 583118
04/12/2020 425.00p 454.80p 425.00p 446.20p 1063391
03/12/2020 428.00p 434.80p 406.60p 418.00p 718469
02/12/2020 420.00p 426.80p 405.00p 418.20p 676953
01/12/2020 395.00p 428.00p 394.00p 406.60p 843267
30/11/2020 430.00p 438.80p 402.80p 406.20p 855975
27/11/2020 441.40p 459.18p 420.00p 434.00p 1140721
26/11/2020 460.20p 485.02p 416.10p 440.00p 951440
25/11/2020 484.00p 530.00p 430.00p 472.20p 2528012
24/11/2020 427.00p 478.00p 426.00p 478.00p 2309501
23/11/2020 406.00p 423.20p 402.60p 422.00p 969205
20/11/2020 396.00p 396.00p 377.09p 387.00p 758230
19/11/2020 416.00p 425.00p 366.10p 377.60p 1841890
18/11/2020 382.00p 419.22p 381.80p 419.20p 1359984
17/11/2020 370.00p 397.10p 360.20p 383.50p 1439311
16/11/2020 336.00p 364.70p 335.49p 355.40p 1526298
13/11/2020 341.10p 354.20p 325.60p 330.00p 1054681
12/11/2020 330.30p 414.00p 300.00p 354.00p 3302328
11/11/2020 264.00p 355.50p 260.10p 336.40p 5147396
10/11/2020 275.90p 275.90p 250.00p 256.10p 1626379
09/11/2020 239.40p 277.01p 237.80p 257.40p 1291076
06/11/2020 240.00p 242.00p 231.20p 236.00p 198045
05/11/2020 240.00p 245.00p 231.70p 242.30p 226928
04/11/2020 252.30p 252.30p 233.80p 239.80p 319830
03/11/2020 250.00p 260.00p 236.59p 238.80p 614730
02/11/2020 221.00p 237.90p 220.00p 228.20p 353522
30/10/2020 224.50p 232.90p 215.40p 225.20p 522784
29/10/2020 228.60p 236.40p 216.00p 230.00p 400065
28/10/2020 235.00p 244.90p 224.00p 227.00p 523197
27/10/2020 262.00p 262.00p 235.00p 244.20p 524244
26/10/2020 268.00p 268.00p 251.10p 255.00p 224171
23/10/2020 275.00p 275.00p 258.90p 260.60p 405691
22/10/2020 264.00p 277.00p 246.99p 267.60p 542958
21/10/2020 273.30p 279.90p 263.50p 267.10p 314308
20/10/2020 290.00p 290.00p 272.00p 272.90p 361218
19/10/2020 290.20p 294.90p 274.00p 282.10p 315750
16/10/2020 290.20p 290.20p 282.00p 286.10p 223643
15/10/2020 292.00p 295.00p 274.33p 282.70p 271704
14/10/2020 294.00p 294.00p 277.50p 292.90p 383394
13/10/2020 279.00p 295.50p 272.00p 284.20p 420825
12/10/2020 296.90p 296.90p 270.70p 277.40p 485262
09/10/2020 293.00p 293.00p 279.62p 287.20p 473967
08/10/2020 300.80p 301.30p 277.47p 288.00p 895273
07/10/2020 306.00p 315.00p 288.20p 295.80p 785335
06/10/2020 378.00p 378.00p 301.04p 309.40p 2255025
05/10/2020 312.00p 319.28p 300.00p 303.80p 354783
02/10/2020 313.40p 315.60p 280.00p 301.40p 629170
01/10/2020 334.00p 334.00p 310.00p 313.90p 445041
30/09/2020 340.00p 340.00p 321.20p 332.10p 221615
29/09/2020 330.00p 339.66p 318.40p 321.10p 346965
28/09/2020 340.00p 348.00p 323.30p 338.80p 384808
25/09/2020 320.50p 333.45p 317.20p 321.00p 348076
24/09/2020 340.00p 340.00p 314.00p 315.80p 590194
23/09/2020 330.00p 352.00p 330.00p 339.00p 307852
22/09/2020 336.00p 354.90p 328.70p 328.70p 539622
21/09/2020 360.00p 372.40p 324.40p 333.20p 755436
18/09/2020 378.00p 393.90p 362.68p 367.70p 450703
17/09/2020 394.00p 394.00p 370.10p 389.30p 258931
16/09/2020 387.50p 398.20p 355.00p 394.50p 548809
15/09/2020 351.10p 426.00p 341.45p 379.70p 925490
14/09/2020 370.00p 380.10p 348.10p 352.00p 496266
11/09/2020 371.40p 377.20p 366.00p 370.00p 341340
10/09/2020 396.10p 402.00p 376.00p 377.70p 410367
09/09/2020 416.00p 416.00p 384.00p 391.20p 329914
08/09/2020 401.60p 420.00p 396.10p 404.00p 545232
07/09/2020 374.20p 400.00p 370.10p 396.00p 559879
04/09/2020 377.80p 400.00p 372.10p 381.40p 730266
03/09/2020 400.00p 406.40p 376.40p 384.60p 836516
02/09/2020 415.40p 440.00p 396.00p 396.00p 478560
01/09/2020 457.80p 457.80p 410.20p 417.40p 476749
28/08/2020 440.00p 453.60p 425.20p 436.80p 454067
27/08/2020 457.00p 457.00p 430.60p 437.20p 415668
26/08/2020 470.00p 470.00p 436.20p 438.20p 545710
25/08/2020 462.40p 490.00p 451.40p 459.60p 606792
24/08/2020 470.00p 518.34p 435.73p 462.60p 1413130
21/08/2020 518.00p 525.40p 422.00p 449.80p 2752486
20/08/2020 628.00p 642.20p 497.60p 514.80p 3891660
19/08/2020 663.60p 692.00p 661.80p 679.80p 310197
18/08/2020 708.00p 708.00p 665.80p 677.00p 341936
17/08/2020 720.00p 720.00p 687.60p 696.20p 168498
14/08/2020 710.00p 718.20p 674.80p 712.60p 259456
13/08/2020 732.00p 738.60p 713.60p 716.80p 216938
12/08/2020 720.00p 751.20p 718.20p 733.00p 370863
11/08/2020 720.00p 751.45p 718.40p 722.80p 462345
10/08/2020 684.40p 727.80p 684.40p 714.20p 445326
07/08/2020 700.00p 719.60p 689.00p 693.20p 238597
06/08/2020 736.00p 749.80p 700.00p 712.80p 379656
05/08/2020 718.00p 743.40p 712.59p 736.00p 425256
04/08/2020 700.00p 719.60p 685.60p 709.00p 292436
03/08/2020 707.60p 712.02p 680.40p 698.20p 320928
31/07/2020 680.00p 713.60p 659.15p 706.20p 502093
30/07/2020 724.00p 743.36p 663.40p 666.00p 516334
29/07/2020 713.00p 741.08p 667.84p 726.00p 717531
28/07/2020 746.80p 775.20p 716.00p 720.00p 350330
27/07/2020 790.00p 813.20p 747.00p 747.00p 326977
24/07/2020 800.00p 808.60p 764.72p 785.20p 596127
23/07/2020 872.00p 872.00p 804.80p 809.00p 353963
22/07/2020 860.00p 877.00p 827.00p 827.00p 349378
21/07/2020 840.00p 880.00p 823.40p 866.00p 522589
20/07/2020 858.00p 858.00p 784.00p 816.40p 518769
17/07/2020 853.20p 867.80p 823.20p 834.40p 236800
16/07/2020 914.00p 914.40p 852.40p 856.00p 347406
15/07/2020 920.00p 934.40p 857.13p 877.20p 765418
14/07/2020 810.00p 928.13p 789.45p 906.20p 993985
13/07/2020 823.60p 858.40p 811.49p 817.00p 369156
10/07/2020 833.20p 840.00p 783.90p 830.40p 895515
09/07/2020 900.00p 933.60p 853.25p 859.40p 581200
08/07/2020 905.00p 931.19p 875.10p 898.00p 445959
07/07/2020 940.00p 965.40p 881.53p 938.60p 802466
06/07/2020 975.20p 985.80p 936.20p 956.00p 399538
03/07/2020 999.80p 1,020.00p 931.40p 939.40p 1257077
02/07/2020 1,004.00p 1,080.00p 983.00p 1,000.00p 1322317
01/07/2020 1,004.40p 1,059.33p 991.60p 1,002.00p 536486
30/06/2020 1,020.00p 1,032.40p 957.40p 1,030.80p 795920
29/06/2020 1,020.00p 1,044.40p 990.00p 1,009.60p 550211
26/06/2020 1,052.00p 1,077.94p 1,021.20p 1,036.00p 636209
25/06/2020 1,014.00p 1,066.46p 940.20p 1,047.60p 1040452
24/06/2020 1,070.00p 1,087.60p 1,023.20p 1,023.20p 931602
23/06/2020 1,055.60p 1,102.80p 1,011.20p 1,078.40p 890194
22/06/2020 1,000.00p 1,047.60p 980.00p 1,036.80p 609612
19/06/2020 1,000.00p 1,070.00p 972.87p 1,002.00p 1630366
18/06/2020 960.00p 978.00p 930.20p 978.00p 629440
17/06/2020 960.00p 974.00p 917.00p 958.00p 687572
16/06/2020 915.00p 976.80p 896.00p 939.80p 1229071
15/06/2020 830.00p 872.80p 775.80p 872.80p 847000
12/06/2020 790.00p 893.20p 723.53p 868.00p 1642487
11/06/2020 880.00p 899.80p 806.20p 846.80p 1192937
10/06/2020 950.20p 956.20p 872.00p 940.00p 894068
09/06/2020 995.20p 1,039.60p 834.20p 931.80p 1915090
08/06/2020 845.20p 1,040.00p 844.00p 909.80p 3887408
05/06/2020 720.00p 796.40p 683.42p 796.40p 3089385
04/06/2020 639.40p 656.60p 610.00p 636.00p 645647
03/06/2020 630.00p 658.00p 620.00p 640.00p 1187786
02/06/2020 600.00p 618.00p 580.00p 611.40p 772159
01/06/2020 572.40p 604.80p 560.60p 570.00p 678779
29/05/2020 610.00p 617.26p 533.80p 533.80p 2333487
28/05/2020 607.00p 626.00p 565.66p 615.40p 459892
27/05/2020 628.00p 638.70p 581.65p 586.60p 578915
26/05/2020 607.40p 639.60p 604.60p 619.20p 524980
22/05/2020 588.00p 609.80p 554.93p 595.00p 559471
21/05/2020 590.00p 619.40p 580.00p 596.80p 521157
20/05/2020 590.00p 592.00p 554.00p 590.00p 417467
19/05/2020 579.60p 580.00p 550.00p 564.20p 392307
18/05/2020 568.60p 571.41p 528.40p 560.00p 650015
15/05/2020 586.80p 596.94p 534.00p 534.00p 389405
14/05/2020 558.00p 566.80p 522.80p 560.00p 598535
13/05/2020 520.00p 564.00p 480.00p 553.80p 846616
12/05/2020 579.80p 680.00p 530.20p 540.00p 579550
11/05/2020 620.00p 628.77p 564.60p 577.40p 619438
07/05/2020 600.00p 620.00p 576.00p 600.00p 554401
06/05/2020 610.00p 620.30p 582.60p 600.00p 779001
05/05/2020 633.00p 643.20p 595.60p 600.00p 1300689
04/05/2020 600.00p 610.00p 560.60p 581.80p 728598
01/05/2020 640.00p 640.00p 570.00p 605.60p 776869
30/04/2020 640.00p 680.00p 564.59p 652.60p 2282129
29/04/2020 540.00p 609.60p 529.80p 609.60p 1283238
28/04/2020 510.00p 550.00p 470.05p 521.00p 869353
27/04/2020 510.00p 533.20p 486.89p 503.40p 564133
24/04/2020 559.80p 565.81p 499.80p 533.60p 601363
23/04/2020 517.20p 560.00p 499.34p 547.00p 1396015
22/04/2020 428.00p 500.00p 389.38p 474.60p 1227635
21/04/2020 420.00p 451.91p 371.91p 419.40p 1709506
20/04/2020 482.40p 520.00p 450.00p 484.60p 644562
17/04/2020 480.40p 536.80p 476.51p 492.20p 872354
16/04/2020 460.00p 520.00p 421.80p 470.00p 1071650
15/04/2020 520.00p 550.00p 440.00p 444.60p 1325125
14/04/2020 640.40p 683.01p 518.21p 553.40p 2176062
09/04/2020 620.00p 695.99p 593.60p 630.00p 2580461
08/04/2020 587.60p 600.00p 529.43p 578.60p 1044028
07/04/2020 523.00p 600.00p 506.70p 569.00p 1944508
06/04/2020 458.00p 564.64p 433.32p 501.80p 2416494
03/04/2020 379.90p 482.53p 358.29p 456.80p 2666470
02/04/2020 344.00p 410.56p 337.80p 370.00p 1883783

*Close Price adjusted for both dividends and splits