Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/07/2015 15.97p 15.97p 15.75p 15.85p 107606
15/07/2015 15.97p 16.04p 15.64p 15.97p 434591
14/07/2015 16.47p 16.47p 15.97p 16.47p 464719
13/07/2015 16.47p 16.47p 15.97p 16.47p 171644
10/07/2015 16.47p 16.53p 15.67p 15.97p 713490
09/07/2015 15.97p 16.47p 15.93p 16.47p 98366
08/07/2015 16.22p 16.41p 15.47p 16.22p 410625
07/07/2015 16.22p 16.52p 15.72p 15.97p 658276
06/07/2015 15.97p 16.27p 15.47p 16.22p 404408
03/07/2015 15.97p 16.62p 15.97p 16.22p 230037
02/07/2015 16.47p 16.55p 15.97p 16.22p 581062
01/07/2015 16.47p 16.95p 16.05p 16.47p 236684
30/06/2015 16.72p 16.77p 15.92p 16.72p 812782
29/06/2015 15.97p 16.77p 15.59p 16.72p 963615
26/06/2015 16.97p 17.22p 16.16p 16.72p 636291
25/06/2015 16.47p 16.97p 16.30p 16.97p 595708
24/06/2015 16.72p 17.22p 16.22p 17.22p 1074574
23/06/2015 16.72p 16.72p 15.72p 16.47p 2630026
22/06/2015 17.22p 17.22p 15.97p 15.97p 1472550
19/06/2015 16.47p 16.47p 15.97p 16.22p 211684
18/06/2015 17.22p 17.22p 15.72p 16.22p 855316
17/06/2015 16.47p 16.72p 16.22p 16.72p 483576
16/06/2015 16.47p 16.80p 16.32p 16.72p 1141731
15/06/2015 16.97p 17.51p 16.47p 17.47p 1526003
12/06/2015 17.22p 17.47p 17.08p 17.47p 304440
11/06/2015 16.97p 17.61p 16.97p 17.22p 642319
10/06/2015 17.47p 18.47p 17.22p 17.47p 2592602
09/06/2015 18.72p 18.72p 16.47p 17.72p 3734460
08/06/2015 18.72p 18.72p 17.78p 18.34p 820018
05/06/2015 17.97p 18.52p 17.54p 18.22p 3094446
04/06/2015 16.47p 18.39p 16.00p 17.97p 3314673
03/06/2015 16.97p 16.97p 16.07p 16.22p 395265
02/06/2015 15.97p 16.57p 15.72p 16.47p 397330
01/06/2015 16.47p 17.21p 15.97p 16.97p 543259
29/05/2015 16.97p 17.47p 16.22p 16.72p 7774842
28/05/2015 15.22p 17.43p 15.09p 17.22p 6589615
27/05/2015 14.47p 14.97p 14.47p 14.72p 394699
26/05/2015 15.72p 15.97p 14.28p 14.97p 2842513
22/05/2015 15.72p 16.97p 15.52p 15.97p 2600600
21/05/2015 16.47p 17.72p 15.72p 16.72p 1430159
20/05/2015 16.22p 17.22p 16.22p 16.85p 195529
19/05/2015 16.22p 17.22p 16.22p 16.97p 524934
18/05/2015 15.47p 17.20p 15.47p 16.72p 1262698
15/05/2015 16.47p 16.47p 15.82p 16.22p 633915
14/05/2015 16.47p 16.47p 15.72p 16.22p 1546974
13/05/2015 17.47p 17.47p 16.33p 16.72p 462066
12/05/2015 17.47p 17.72p 16.22p 16.72p 439064
11/05/2015 18.47p 18.47p 16.72p 16.97p 1199887
08/05/2015 16.97p 18.34p 16.83p 17.22p 1621853
07/05/2015 17.97p 17.97p 16.72p 17.72p 1990857
06/05/2015 16.22p 18.47p 15.97p 17.72p 17989350
05/05/2015 16.97p 17.32p 16.00p 16.22p 3386588
01/05/2015 15.97p 16.97p 15.25p 16.72p 3568165
30/04/2015 14.47p 15.47p 14.47p 15.22p 3109202
29/04/2015 14.47p 14.72p 14.06p 14.60p 1899468
28/04/2015 14.72p 14.97p 14.23p 14.23p 1759798
27/04/2015 13.98p 14.76p 13.58p 14.47p 17404754
24/04/2015 13.98p 14.33p 13.78p 13.98p 1561342
23/04/2015 13.73p 14.47p 13.73p 14.47p 2771568
22/04/2015 14.23p 14.47p 13.76p 13.98p 396281
21/04/2015 14.47p 14.47p 14.03p 14.47p 813140
20/04/2015 14.47p 14.51p 14.16p 14.47p 1572982
17/04/2015 14.97p 14.97p 14.23p 14.47p 4944572
16/04/2015 14.72p 14.72p 14.23p 14.47p 2047805
15/04/2015 13.98p 14.47p 13.89p 14.47p 3615418
14/04/2015 14.23p 14.30p 13.83p 13.98p 1997399
13/04/2015 14.72p 14.72p 13.86p 14.47p 22615106
10/04/2015 14.47p 15.00p 13.98p 14.23p 13156859
09/04/2015 14.72p 15.06p 13.98p 14.23p 2422025
08/04/2015 14.47p 15.15p 14.01p 14.72p 5916526
07/04/2015 13.98p 14.99p 13.73p 13.98p 3477191
02/04/2015 13.48p 13.88p 13.47p 13.73p 1040707
01/04/2015 13.48p 13.70p 13.48p 13.60p 1560277
31/03/2015 13.48p 13.83p 13.48p 13.73p 1436923
30/03/2015 13.48p 14.28p 12.99p 13.60p 2225024
27/03/2015 13.73p 14.16p 13.48p 13.73p 894253
26/03/2015 13.98p 14.38p 13.48p 13.73p 1220126
25/03/2015 13.98p 13.98p 13.48p 13.60p 2690374
24/03/2015 13.98p 14.23p 13.48p 13.98p 1992873
23/03/2015 13.98p 14.21p 13.23p 13.73p 1173095
20/03/2015 13.98p 13.98p 13.48p 13.48p 1188215
19/03/2015 15.22p 15.22p 13.48p 13.98p 3185193
18/03/2015 15.47p 16.22p 14.72p 14.97p 4791897
17/03/2015 15.72p 15.79p 15.32p 15.47p 1715792
16/03/2015 14.97p 15.47p 14.72p 15.22p 1167854
13/03/2015 14.97p 15.34p 14.77p 15.22p 871096
12/03/2015 15.22p 15.57p 14.92p 15.22p 1925848
11/03/2015 15.72p 16.27p 14.97p 15.47p 1733807
10/03/2015 17.47p 17.80p 15.72p 15.72p 1321428
09/03/2015 18.72p 18.72p 17.62p 17.72p 1346427
06/03/2015 17.97p 18.97p 17.58p 18.72p 1976723
05/03/2015 15.97p 18.24p 15.91p 17.72p 5611647
04/03/2015 15.22p 16.47p 15.12p 16.22p 1494066
03/03/2015 15.22p 15.72p 14.77p 15.47p 519416
02/03/2015 15.22p 15.47p 14.93p 15.47p 882604
27/02/2015 14.72p 15.37p 14.50p 15.22p 785370
26/02/2015 14.97p 15.40p 14.52p 14.72p 1538865
25/02/2015 15.22p 15.97p 14.48p 15.72p 813511
24/02/2015 15.97p 16.40p 15.10p 15.72p 486718
23/02/2015 15.72p 16.45p 15.72p 15.97p 4581470
20/02/2015 15.47p 15.47p 14.72p 15.47p 714513
19/02/2015 15.97p 15.97p 14.28p 15.22p 700744
18/02/2015 15.72p 15.97p 14.97p 15.97p 740813
17/02/2015 14.97p 15.47p 14.52p 15.47p 1102329
16/02/2015 14.47p 14.62p 14.13p 14.47p 223062
13/02/2015 14.97p 14.97p 13.98p 14.47p 1519213
12/02/2015 14.72p 14.81p 13.98p 13.98p 1059325
11/02/2015 15.47p 15.47p 14.23p 14.72p 1087499
10/02/2015 16.97p 16.97p 14.97p 15.47p 548622
09/02/2015 16.97p 16.97p 15.67p 16.22p 882188
06/02/2015 16.97p 16.97p 16.04p 16.47p 782630
05/02/2015 16.22p 16.97p 14.97p 16.72p 1572344
04/02/2015 16.72p 16.97p 15.89p 16.47p 1022482
03/02/2015 15.47p 16.85p 15.37p 16.22p 2610610
02/02/2015 13.98p 15.77p 13.24p 15.47p 1963012
30/01/2015 11.98p 14.47p 11.73p 14.23p 4220225
29/01/2015 11.98p 12.48p 11.75p 11.98p 4947890
28/01/2015 12.23p 12.58p 11.80p 11.98p 959997
27/01/2015 12.98p 13.43p 11.96p 12.23p 10632729
26/01/2015 14.23p 14.67p 12.98p 12.98p 2432345
23/01/2015 14.47p 14.82p 14.05p 14.47p 1486257
22/01/2015 13.98p 14.82p 13.71p 13.98p 1054475
21/01/2015 14.23p 14.97p 13.93p 14.47p 1684864
20/01/2015 14.97p 15.22p 14.23p 14.23p 1131273
19/01/2015 14.47p 15.22p 14.08p 15.22p 2540298
16/01/2015 14.97p 15.27p 14.08p 14.35p 3039577
15/01/2015 15.72p 16.27p 14.97p 14.97p 2995761
14/01/2015 15.47p 16.97p 15.02p 15.22p 2843558
13/01/2015 15.72p 16.77p 15.10p 16.22p 2035637
12/01/2015 15.97p 16.48p 15.68p 15.97p 1771987
09/01/2015 16.47p 17.12p 16.47p 16.47p 1935737
08/01/2015 15.97p 17.97p 15.97p 16.72p 1778014
07/01/2015 16.97p 17.07p 15.69p 16.47p 1221618
06/01/2015 17.22p 17.33p 15.52p 16.72p 3860760
05/01/2015 18.22p 18.22p 17.17p 17.97p 729103
02/01/2015 17.47p 18.47p 17.47p 18.09p 333068
31/12/2014 18.22p 18.47p 17.76p 18.22p 865729
30/12/2014 19.47p 19.47p 17.47p 18.22p 1170878
29/12/2014 19.97p 19.97p 18.17p 18.72p 905757
24/12/2014 19.47p 19.47p 18.28p 19.22p 1051269
23/12/2014 19.97p 19.97p 18.22p 18.72p 610898
22/12/2014 19.72p 19.72p 18.72p 18.97p 3217038
19/12/2014 19.97p 19.97p 17.97p 19.22p 1223925
18/12/2014 19.47p 19.72p 17.95p 19.22p 3508846
17/12/2014 17.97p 18.97p 16.97p 18.97p 2245792
16/12/2014 17.97p 18.10p 17.03p 17.97p 5925998
15/12/2014 17.97p 19.47p 17.72p 17.97p 3497340
12/12/2014 17.72p 19.22p 17.47p 18.47p 5816266
11/12/2014 17.97p 18.47p 17.10p 17.97p 7309826
10/12/2014 15.22p 19.97p 15.22p 18.22p 6086706
09/12/2014 16.72p 16.97p 15.08p 15.97p 3274872
08/12/2014 17.72p 17.72p 16.47p 16.97p 1755058
05/12/2014 16.97p 18.27p 16.97p 17.72p 1993256
04/12/2014 18.47p 19.02p 16.97p 16.97p 2751370
03/12/2014 17.47p 18.87p 16.57p 18.47p 4404480
02/12/2014 14.97p 17.47p 14.97p 16.72p 6245537
01/12/2014 16.72p 16.72p 14.34p 15.47p 8148656
28/11/2014 18.47p 18.97p 17.22p 17.22p 4987718
27/11/2014 20.46p 20.46p 18.47p 18.47p 3698476
26/11/2014 20.46p 20.71p 20.11p 20.21p 1410277
25/11/2014 20.96p 21.66p 20.21p 20.21p 4038880
24/11/2014 19.97p 21.21p 19.90p 20.71p 2723623
21/11/2014 19.72p 20.96p 18.55p 20.46p 7785345
20/11/2014 19.72p 20.46p 18.55p 18.97p 4165088
19/11/2014 19.47p 20.96p 19.07p 19.97p 12425103
18/11/2014 18.22p 21.34p 17.50p 19.47p 19169820
17/11/2014 19.97p 19.97p 17.79p 17.97p 6355090
14/11/2014 20.96p 20.96p 18.77p 19.47p 8035198
13/11/2014 20.71p 21.09p 19.97p 20.46p 5673633
12/11/2014 22.46p 23.33p 20.91p 21.21p 5098678
11/11/2014 21.46p 24.48p 21.07p 22.71p 15531318
10/11/2014 21.46p 21.71p 20.50p 21.46p 5182031
07/11/2014 21.71p 21.86p 21.21p 21.71p 4466286
06/11/2014 20.96p 22.46p 20.21p 21.46p 8122515
05/11/2014 21.71p 21.98p 20.71p 20.96p 6102792
04/11/2014 22.96p 23.15p 21.46p 21.71p 5006714
03/11/2014 22.71p 23.46p 22.21p 22.96p 1502402
31/10/2014 21.96p 23.47p 21.21p 22.46p 3371422
30/10/2014 23.21p 23.88p 21.24p 22.21p 4518402
29/10/2014 23.46p 24.34p 22.71p 22.96p 3133636
28/10/2014 23.46p 24.75p 22.81p 23.21p 2110628
27/10/2014 26.95p 27.30p 22.96p 22.96p 8955923
24/10/2014 25.95p 28.40p 25.46p 26.20p 2070466
23/10/2014 24.96p 27.05p 24.23p 26.20p 4278600
22/10/2014 26.45p 26.45p 24.71p 24.71p 1698472
21/10/2014 26.45p 26.45p 25.46p 25.71p 1614659
20/10/2014 27.20p 28.20p 25.25p 26.45p 2584027
17/10/2014 26.70p 29.45p 25.86p 27.45p 4284244
16/10/2014 24.96p 27.83p 23.19p 26.70p 6002084
15/10/2014 28.45p 28.55p 24.34p 24.46p 9338374
14/10/2014 27.70p 30.20p 27.45p 29.20p 6108066
13/10/2014 30.70p 31.79p 27.20p 28.20p 8821444
10/10/2014 35.19p 35.19p 30.47p 31.45p 6774814
09/10/2014 36.69p 36.84p 34.70p 35.19p 1856537
08/10/2014 37.93p 38.43p 35.59p 36.44p 2891769
07/10/2014 38.43p 39.27p 37.25p 37.68p 933741
06/10/2014 38.43p 41.33p 37.96p 38.43p 2136877
03/10/2014 37.43p 40.27p 35.99p 39.43p 3170472
02/10/2014 37.43p 37.43p 35.19p 36.94p 3448998
01/10/2014 38.18p 38.43p 36.21p 36.69p 3343953

*Close Price adjusted for both dividends and splits