Harbour Energy (HBR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/08/2019 1,416.00p 1,445.20p 1,410.98p 1,445.20p 251310
20/08/2019 1,426.40p 1,434.40p 1,396.40p 1,402.40p 163616
19/08/2019 1,360.00p 1,420.30p 1,360.00p 1,418.80p 361113
16/08/2019 1,346.80p 1,358.40p 1,310.80p 1,341.60p 291418
15/08/2019 1,356.80p 1,365.20p 1,289.60p 1,301.20p 473119
14/08/2019 1,464.00p 1,495.34p 1,341.60p 1,344.80p 625367
13/08/2019 1,415.60p 1,490.86p 1,383.60p 1,487.60p 466477
12/08/2019 1,398.00p 1,437.20p 1,383.28p 1,403.20p 282453
09/08/2019 1,429.60p 1,429.60p 1,388.40p 1,413.20p 258389
08/08/2019 1,409.60p 1,432.52p 1,396.40p 1,430.80p 502540
07/08/2019 1,422.80p 1,441.70p 1,366.80p 1,377.20p 546086
06/08/2019 1,420.00p 1,474.40p 1,420.00p 1,434.80p 360489
05/08/2019 1,476.40p 1,476.40p 1,398.80p 1,415.20p 594789
02/08/2019 1,530.00p 1,533.49p 1,451.60p 1,495.60p 772728
01/08/2019 1,640.00p 1,666.80p 1,578.80p 1,578.80p 326145
31/07/2019 1,602.40p 1,693.60p 1,602.40p 1,680.80p 585898
30/07/2019 1,592.00p 1,619.30p 1,570.40p 1,598.80p 232417
29/07/2019 1,612.40p 1,617.60p 1,586.00p 1,600.00p 204744
26/07/2019 1,625.20p 1,649.60p 1,610.00p 1,613.60p 226281
25/07/2019 1,616.40p 1,652.00p 1,594.40p 1,639.20p 359303
24/07/2019 1,620.00p 1,631.40p 1,604.40p 1,629.20p 282395
23/07/2019 1,608.80p 1,627.20p 1,576.80p 1,603.60p 265021
22/07/2019 1,580.00p 1,637.97p 1,565.26p 1,595.60p 548437
19/07/2019 1,572.40p 1,574.84p 1,536.87p 1,559.20p 277920
18/07/2019 1,540.00p 1,616.40p 1,522.60p 1,538.40p 389730
17/07/2019 1,598.40p 1,620.40p 1,542.00p 1,566.00p 704341
16/07/2019 1,596.80p 1,620.20p 1,566.40p 1,619.20p 441929
15/07/2019 1,586.40p 1,639.20p 1,585.20p 1,593.60p 346617
12/07/2019 1,616.00p 1,632.40p 1,592.25p 1,628.40p 371188
11/07/2019 1,600.40p 1,644.18p 1,600.00p 1,610.00p 556394
10/07/2019 1,525.60p 1,592.40p 1,518.40p 1,573.20p 422300
09/07/2019 1,501.20p 1,523.60p 1,484.80p 1,507.20p 460405
08/07/2019 1,496.80p 1,530.00p 1,479.20p 1,514.40p 413497
05/07/2019 1,481.60p 1,501.80p 1,444.40p 1,474.40p 303468
04/07/2019 1,503.60p 1,509.40p 1,458.80p 1,476.00p 345305
03/07/2019 1,527.60p 1,532.00p 1,463.60p 1,497.20p 632682
02/07/2019 1,639.20p 1,644.50p 1,509.85p 1,520.00p 544239
01/07/2019 1,586.00p 1,641.33p 1,582.04p 1,638.80p 864898
28/06/2019 1,592.80p 1,592.80p 1,526.40p 1,538.00p 408947
27/06/2019 1,623.60p 1,636.80p 1,549.37p 1,579.20p 632364
26/06/2019 1,512.00p 1,571.60p 1,503.80p 1,564.80p 519268
25/06/2019 1,502.00p 1,505.00p 1,458.06p 1,492.40p 281397
24/06/2019 1,540.40p 1,584.26p 1,481.60p 1,489.20p 369271
21/06/2019 1,540.00p 1,566.00p 1,523.20p 1,529.20p 424092
20/06/2019 1,500.00p 1,554.40p 1,491.00p 1,546.00p 717342
19/06/2019 1,462.80p 1,492.40p 1,430.00p 1,461.20p 498522
18/06/2019 1,374.00p 1,478.80p 1,344.96p 1,470.00p 687935
17/06/2019 1,395.20p 1,410.42p 1,348.60p 1,391.60p 557787
14/06/2019 1,458.00p 1,458.00p 1,385.60p 1,407.20p 623929
13/06/2019 1,435.60p 1,469.87p 1,424.00p 1,451.20p 610912
12/06/2019 1,465.60p 1,476.00p 1,389.20p 1,400.00p 849728
11/06/2019 1,490.00p 1,503.60p 1,416.00p 1,499.60p 721497
10/06/2019 1,540.00p 1,568.66p 1,487.60p 1,490.00p 441687
07/06/2019 1,517.60p 1,546.15p 1,484.00p 1,510.00p 444975
06/06/2019 1,481.20p 1,512.66p 1,460.92p 1,470.80p 411303
05/06/2019 1,520.00p 1,572.40p 1,459.52p 1,468.40p 668651
04/06/2019 1,544.40p 1,590.00p 1,512.24p 1,559.20p 403756
03/06/2019 1,536.00p 1,585.67p 1,460.00p 1,555.20p 608580
31/05/2019 1,650.80p 1,674.00p 1,547.20p 1,574.80p 900575
30/05/2019 1,700.00p 1,740.28p 1,688.00p 1,692.00p 291279
29/05/2019 1,704.80p 1,711.00p 1,633.60p 1,662.80p 458195
28/05/2019 1,720.00p 1,788.40p 1,705.74p 1,732.80p 448578
24/05/2019 1,660.00p 1,727.89p 1,660.00p 1,686.40p 511116
23/05/2019 1,880.40p 1,919.20p 1,636.00p 1,640.00p 1412496
22/05/2019 1,940.00p 1,966.34p 1,883.20p 1,898.40p 343351
21/05/2019 1,960.00p 1,994.00p 1,929.20p 1,958.80p 314528
20/05/2019 2,016.00p 2,041.64p 1,892.92p 1,939.20p 382243
17/05/2019 1,954.40p 2,007.00p 1,919.20p 1,988.40p 404505
16/05/2019 1,872.80p 1,988.80p 1,872.80p 1,965.60p 755277
15/05/2019 1,793.60p 1,819.20p 1,743.60p 1,807.20p 266947
14/05/2019 1,712.00p 1,808.80p 1,712.00p 1,795.60p 304701
13/05/2019 1,759.60p 1,800.00p 1,726.40p 1,727.60p 330151
10/05/2019 1,735.60p 1,789.54p 1,735.60p 1,762.80p 232506
09/05/2019 1,800.80p 1,800.80p 1,695.40p 1,713.60p 543582
08/05/2019 1,801.20p 1,836.80p 1,763.86p 1,820.00p 262912
07/05/2019 1,887.60p 1,887.60p 1,746.80p 1,773.60p 370524
03/05/2019 1,826.00p 1,888.07p 1,805.52p 1,870.00p 335929
02/05/2019 1,960.00p 1,960.00p 1,828.80p 1,828.80p 457657
01/05/2019 1,987.60p 2,009.00p 1,931.60p 1,940.00p 155863
30/04/2019 1,960.80p 2,057.00p 1,949.93p 1,995.60p 353703
29/04/2019 1,964.40p 1,992.82p 1,918.40p 1,965.20p 315714
26/04/2019 2,080.00p 2,089.65p 1,937.60p 1,964.40p 760163
25/04/2019 2,119.00p 2,135.89p 2,075.00p 2,098.00p 230177
24/04/2019 2,126.00p 2,134.96p 2,067.00p 2,101.00p 332213
23/04/2019 2,080.00p 2,204.00p 2,080.00p 2,124.00p 804148
18/04/2019 2,029.00p 2,052.52p 1,994.00p 2,030.00p 287299
17/04/2019 2,065.00p 2,079.00p 2,030.00p 2,042.00p 248854
16/04/2019 2,070.00p 2,108.00p 2,035.00p 2,035.00p 454118
15/04/2019 2,028.00p 2,070.92p 1,998.80p 2,030.00p 268185
12/04/2019 2,013.00p 2,098.00p 1,978.40p 2,043.00p 381051
11/04/2019 2,026.00p 2,035.50p 1,984.40p 2,000.00p 297043
10/04/2019 2,002.00p 2,036.00p 1,992.40p 2,011.00p 323473
09/04/2019 2,076.00p 2,076.00p 1,988.00p 2,009.00p 310324
08/04/2019 2,018.00p 2,091.00p 2,001.00p 2,052.00p 467192
05/04/2019 1,920.00p 2,005.00p 1,920.00p 2,005.00p 295356
04/04/2019 1,960.00p 1,968.84p 1,918.00p 1,940.00p 341818
03/04/2019 1,972.40p 2,008.00p 1,964.00p 1,972.00p 589975
02/04/2019 1,960.00p 1,979.60p 1,932.80p 1,964.00p 458231
01/04/2019 1,880.00p 1,965.53p 1,880.00p 1,946.40p 463859
29/03/2019 1,830.00p 1,902.20p 1,830.00p 1,879.00p 460896
28/03/2019 1,800.00p 1,833.00p 1,797.00p 1,811.00p 179598
27/03/2019 1,830.00p 1,838.49p 1,795.00p 1,829.00p 363130
26/03/2019 1,753.00p 1,829.00p 1,740.38p 1,818.00p 365264
25/03/2019 1,780.00p 1,780.00p 1,670.54p 1,733.00p 459366
22/03/2019 1,862.00p 1,902.00p 1,759.00p 1,760.00p 416458
21/03/2019 1,860.00p 1,919.09p 1,856.45p 1,888.00p 404513
20/03/2019 1,834.00p 1,917.01p 1,785.00p 1,878.00p 621942
19/03/2019 1,720.00p 1,805.00p 1,705.50p 1,800.00p 474193
18/03/2019 1,743.00p 1,752.00p 1,684.00p 1,711.00p 275296
15/03/2019 1,743.00p 1,782.00p 1,705.00p 1,720.00p 473599
14/03/2019 1,664.00p 1,740.00p 1,658.00p 1,717.00p 566933
13/03/2019 1,548.00p 1,670.00p 1,548.00p 1,658.00p 716469
12/03/2019 1,569.00p 1,569.00p 1,510.00p 1,553.00p 239560
11/03/2019 1,560.00p 1,566.00p 1,532.00p 1,540.00p 236556
08/03/2019 1,566.00p 1,614.22p 1,516.33p 1,525.00p 461123
07/03/2019 1,544.00p 1,590.00p 1,486.00p 1,590.00p 715689
06/03/2019 1,442.00p 1,497.00p 1,442.00p 1,478.00p 232469
05/03/2019 1,462.00p 1,482.00p 1,442.56p 1,457.00p 187241
04/03/2019 1,461.00p 1,501.78p 1,459.24p 1,485.00p 239661
01/03/2019 1,492.00p 1,510.00p 1,455.84p 1,473.00p 328414
28/02/2019 1,510.00p 1,530.00p 1,463.04p 1,484.00p 460689
27/02/2019 1,485.00p 1,499.00p 1,462.00p 1,477.00p 340628
26/02/2019 1,464.00p 1,493.00p 1,452.00p 1,482.00p 225369
25/02/2019 1,475.00p 1,539.00p 1,462.00p 1,462.00p 440450
22/02/2019 1,512.00p 1,512.00p 1,467.28p 1,486.00p 245065
21/02/2019 1,520.00p 1,538.00p 1,484.00p 1,488.00p 182062
20/02/2019 1,527.00p 1,543.53p 1,458.82p 1,522.00p 457877
19/02/2019 1,586.00p 1,586.00p 1,504.00p 1,515.00p 247886
18/02/2019 1,576.00p 1,590.00p 1,556.00p 1,565.00p 247363
15/02/2019 1,555.00p 1,563.45p 1,514.82p 1,546.00p 350746
14/02/2019 1,520.00p 1,548.00p 1,500.00p 1,528.00p 619399
13/02/2019 1,460.00p 1,501.00p 1,433.00p 1,479.00p 480513
12/02/2019 1,400.00p 1,450.00p 1,366.76p 1,441.00p 429247
11/02/2019 1,360.00p 1,405.00p 1,341.00p 1,377.00p 288600
08/02/2019 1,406.00p 1,426.40p 1,346.00p 1,358.00p 481816
07/02/2019 1,485.00p 1,502.00p 1,400.00p 1,400.00p 330011
06/02/2019 1,490.00p 1,519.00p 1,449.04p 1,496.00p 253178
05/02/2019 1,500.00p 1,527.00p 1,480.00p 1,499.00p 317971
04/02/2019 1,458.00p 1,502.00p 1,453.00p 1,493.00p 409415
01/02/2019 1,468.00p 1,475.20p 1,419.00p 1,441.00p 382276
31/01/2019 1,465.00p 1,518.47p 1,455.00p 1,479.00p 399037
30/01/2019 1,398.00p 1,472.00p 1,389.00p 1,457.00p 342592
29/01/2019 1,357.00p 1,415.00p 1,337.00p 1,404.00p 254391
28/01/2019 1,388.00p 1,426.92p 1,348.00p 1,350.00p 325779
25/01/2019 1,400.00p 1,439.00p 1,396.00p 1,412.00p 207214
24/01/2019 1,389.00p 1,432.00p 1,380.00p 1,388.00p 380124
23/01/2019 1,465.00p 1,469.00p 1,355.00p 1,365.00p 386731
22/01/2019 1,450.00p 1,473.00p 1,427.00p 1,443.00p 264517
21/01/2019 1,457.00p 1,493.82p 1,441.27p 1,473.00p 246103
18/01/2019 1,424.00p 1,466.89p 1,409.92p 1,454.00p 387134
17/01/2019 1,387.00p 1,426.20p 1,373.00p 1,398.00p 268232
16/01/2019 1,422.00p 1,433.00p 1,368.30p 1,392.00p 438469
15/01/2019 1,441.00p 1,458.00p 1,385.00p 1,386.00p 448539
14/01/2019 1,475.00p 1,517.00p 1,387.04p 1,405.00p 1170285
11/01/2019 1,594.00p 1,637.23p 1,557.35p 1,589.00p 488573
10/01/2019 1,592.00p 1,608.00p 1,550.23p 1,580.00p 736667
09/01/2019 1,522.00p 1,578.66p 1,503.00p 1,522.00p 712156
08/01/2019 1,570.00p 1,587.00p 1,524.00p 1,529.00p 426761
07/01/2019 1,550.00p 1,607.70p 1,534.00p 1,568.00p 759837
04/01/2019 1,415.00p 1,530.00p 1,415.00p 1,514.00p 887905
03/01/2019 1,340.00p 1,435.00p 1,301.51p 1,384.00p 720406
02/01/2019 1,320.00p 1,373.00p 1,224.00p 1,348.00p 791285
31/12/2018 1,230.00p 1,331.00p 1,214.00p 1,331.00p 391497
28/12/2018 1,130.00p 1,218.00p 1,122.00p 1,218.00p 511003
27/12/2018 1,220.00p 1,234.62p 1,094.00p 1,112.00p 435727
24/12/2018 1,112.00p 1,164.80p 1,110.00p 1,160.00p 154888
21/12/2018 1,160.00p 1,195.46p 1,096.00p 1,142.00p 848133
20/12/2018 1,230.00p 1,230.00p 1,117.00p 1,136.00p 898605
19/12/2018 1,202.00p 1,263.52p 1,184.96p 1,248.00p 743730
18/12/2018 1,270.00p 1,280.00p 1,210.00p 1,227.00p 746219
17/12/2018 1,344.00p 1,361.00p 1,271.00p 1,300.00p 812689
14/12/2018 1,388.00p 1,418.84p 1,352.00p 1,352.00p 580252
13/12/2018 1,448.00p 1,468.00p 1,400.00p 1,414.00p 432164
12/12/2018 1,475.00p 1,497.00p 1,445.00p 1,470.00p 462068
11/12/2018 1,423.00p 1,500.00p 1,400.05p 1,457.00p 442371
10/12/2018 1,474.00p 1,475.92p 1,403.00p 1,416.00p 487875
07/12/2018 1,353.00p 1,523.00p 1,335.99p 1,517.00p 1079453
06/12/2018 1,468.00p 1,483.38p 1,314.40p 1,322.00p 915883
05/12/2018 1,441.00p 1,511.00p 1,383.52p 1,493.00p 616907
04/12/2018 1,492.00p 1,507.48p 1,448.00p 1,470.00p 487926
03/12/2018 1,530.00p 1,562.02p 1,482.00p 1,482.00p 592970
30/11/2018 1,400.00p 1,440.00p 1,391.34p 1,413.00p 450663
29/11/2018 1,360.00p 1,423.00p 1,333.00p 1,402.00p 651541
28/11/2018 1,422.00p 1,440.00p 1,340.52p 1,371.00p 553466
27/11/2018 1,423.00p 1,442.00p 1,367.00p 1,406.00p 737391
26/11/2018 1,322.00p 1,452.80p 1,322.00p 1,442.00p 1123727
23/11/2018 1,456.00p 1,468.00p 1,294.00p 1,297.00p 1340910
22/11/2018 1,540.00p 1,555.00p 1,456.00p 1,457.00p 434883
21/11/2018 1,552.00p 1,566.24p 1,480.00p 1,557.00p 875940
20/11/2018 1,616.00p 1,639.00p 1,516.00p 1,533.00p 796680
19/11/2018 1,630.00p 1,671.27p 1,556.00p 1,616.00p 732159
16/11/2018 1,716.00p 1,766.84p 1,625.00p 1,636.00p 1055840
15/11/2018 1,880.00p 1,939.00p 1,693.00p 1,705.00p 995964
14/11/2018 1,852.00p 1,887.40p 1,782.42p 1,874.00p 1162928
13/11/2018 2,000.00p 2,012.00p 1,892.04p 1,903.00p 683376
12/11/2018 2,042.00p 2,100.00p 2,000.00p 2,000.00p 480595
09/11/2018 2,090.00p 2,090.20p 1,960.00p 1,981.00p 825839
08/11/2018 2,190.00p 2,190.00p 2,101.00p 2,114.00p 356655
07/11/2018 2,106.00p 2,186.00p 2,076.00p 2,144.00p 426861
06/11/2018 2,126.00p 2,160.00p 2,091.40p 2,120.00p 329920

*Close Price adjusted for both dividends and splits