Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/09/2014 38.93p 39.97p 37.93p 38.93p 3418016
29/09/2014 39.93p 40.43p 38.18p 39.93p 1363808
26/09/2014 39.43p 40.18p 38.93p 39.68p 1637127
25/09/2014 40.18p 42.43p 39.43p 39.93p 4070395
24/09/2014 40.93p 40.93p 38.43p 40.18p 4822136
23/09/2014 39.43p 41.68p 39.43p 41.68p 3322937
22/09/2014 39.93p 41.93p 38.93p 40.18p 5102751
19/09/2014 40.93p 43.81p 39.89p 40.68p 7990783
18/09/2014 40.43p 44.75p 38.68p 40.68p 7218074
17/09/2014 40.43p 41.77p 39.37p 40.43p 8689638
16/09/2014 40.68p 41.93p 38.39p 38.93p 8565530
15/09/2014 46.92p 48.49p 39.93p 40.93p 20971242
12/09/2014 40.93p 41.18p 40.43p 40.93p 947701
11/09/2014 41.18p 41.73p 40.43p 40.93p 1621952
10/09/2014 41.43p 42.68p 40.03p 40.93p 2280399
09/09/2014 41.43p 42.09p 38.69p 40.80p 5052549
08/09/2014 43.42p 44.12p 41.43p 41.43p 2774066
05/09/2014 44.42p 45.30p 43.48p 43.92p 2316321
04/09/2014 46.92p 46.95p 44.46p 44.92p 2362979
03/09/2014 45.92p 46.79p 44.67p 46.17p 4036368
02/09/2014 44.17p 45.92p 44.07p 45.05p 1539728
01/09/2014 42.93p 46.79p 42.93p 44.92p 4911808
29/08/2014 42.93p 43.89p 42.53p 43.42p 1502884
28/08/2014 42.43p 43.22p 41.93p 42.43p 402391
27/08/2014 40.93p 43.92p 40.00p 42.68p 2232352
26/08/2014 40.68p 40.73p 39.43p 40.18p 1960547
22/08/2014 41.93p 42.43p 39.93p 40.93p 1231648
21/08/2014 41.43p 42.37p 41.18p 41.43p 899586
20/08/2014 42.43p 42.93p 41.18p 41.18p 607054
19/08/2014 43.17p 43.92p 41.36p 41.68p 869037
18/08/2014 43.67p 43.92p 42.93p 43.55p 896671
15/08/2014 43.92p 43.92p 43.10p 43.67p 1227385
14/08/2014 42.93p 44.20p 42.13p 43.67p 2716621
13/08/2014 41.43p 42.93p 40.23p 42.43p 1735050
12/08/2014 41.93p 43.49p 39.42p 40.43p 4034086
11/08/2014 38.68p 41.93p 38.05p 41.93p 3559984
08/08/2014 37.93p 38.93p 37.43p 38.18p 1105816
07/08/2014 37.93p 38.93p 37.43p 38.43p 1728737
06/08/2014 37.93p 38.87p 36.89p 37.19p 1991208
05/08/2014 40.43p 40.68p 37.93p 37.93p 1714959
04/08/2014 41.68p 41.93p 38.90p 39.43p 1622078
01/08/2014 40.93p 41.70p 40.48p 40.93p 1050212
31/07/2014 42.43p 42.43p 40.68p 41.18p 766180
30/07/2014 41.43p 42.63p 40.93p 41.93p 332620
29/07/2014 42.93p 42.96p 41.68p 42.05p 711215
28/07/2014 42.93p 45.05p 42.43p 42.43p 1761010
25/07/2014 41.93p 42.83p 41.03p 42.43p 1752507
24/07/2014 44.17p 44.42p 41.43p 41.80p 2149872
23/07/2014 45.17p 45.51p 42.46p 43.92p 1675063
22/07/2014 43.17p 47.64p 43.17p 44.67p 5317610
21/07/2014 41.93p 43.92p 40.08p 43.42p 1062333
18/07/2014 40.68p 41.93p 39.93p 41.93p 868440
17/07/2014 41.93p 43.32p 39.93p 40.43p 1035727
16/07/2014 40.43p 44.17p 40.08p 41.93p 1778077
15/07/2014 42.18p 42.56p 40.49p 41.30p 965511
14/07/2014 43.92p 44.49p 41.43p 41.68p 1815726
11/07/2014 44.42p 46.22p 42.30p 44.42p 1900743
10/07/2014 45.92p 47.36p 43.32p 45.30p 2998730
09/07/2014 49.66p 50.66p 45.42p 45.42p 3199872
08/07/2014 46.92p 51.71p 46.72p 48.17p 7519387
07/07/2014 42.93p 46.92p 42.08p 46.42p 5743088
04/07/2014 40.43p 44.80p 37.24p 43.92p 10677510
03/07/2014 46.17p 47.32p 38.97p 41.18p 11864973
02/07/2014 47.92p 50.11p 46.42p 46.92p 5843632
01/07/2014 51.41p 53.16p 45.42p 46.42p 10372062
30/06/2014 43.67p 53.91p 42.43p 51.16p 17844602
27/06/2014 38.18p 45.87p 36.19p 42.43p 24834574
26/06/2014 33.94p 47.92p 30.45p 36.44p 45450216
25/06/2014 29.45p 29.95p 28.95p 29.57p 3050943
24/06/2014 27.95p 30.87p 27.70p 29.45p 4299676
23/06/2014 27.95p 28.35p 26.39p 28.08p 1696573
20/06/2014 27.95p 28.94p 26.46p 27.45p 2013838
19/06/2014 28.70p 30.35p 27.70p 27.70p 2548343
18/06/2014 27.95p 29.20p 27.05p 29.20p 1394915
17/06/2014 28.95p 29.07p 26.95p 27.45p 2078960
16/06/2014 28.95p 31.74p 28.70p 29.07p 7388266
13/06/2014 28.70p 29.53p 28.53p 28.82p 1859567
12/06/2014 28.45p 29.09p 28.10p 28.70p 3350446
11/06/2014 28.58p 28.70p 28.08p 28.45p 815844
10/06/2014 30.20p 30.20p 28.20p 28.58p 2004559
09/06/2014 31.45p 32.44p 29.95p 30.20p 5982134
06/06/2014 27.58p 30.34p 27.58p 30.07p 4861045
05/06/2014 27.45p 27.95p 26.95p 27.58p 1306931
04/06/2014 27.45p 27.95p 26.95p 27.45p 211264
03/06/2014 27.20p 27.65p 26.45p 27.45p 81039
02/06/2014 27.58p 27.95p 27.19p 27.20p 370939
30/05/2014 27.83p 28.20p 27.24p 27.58p 271583
29/05/2014 27.83p 28.00p 27.45p 27.83p 196735
28/05/2014 27.83p 28.20p 27.45p 27.83p 310871
27/05/2014 27.45p 28.20p 27.15p 27.83p 497961
23/05/2014 26.70p 27.45p 26.70p 27.45p 90598
22/05/2014 27.20p 27.45p 26.20p 26.70p 845082
21/05/2014 28.08p 28.08p 27.20p 27.20p 234028
20/05/2014 28.08p 28.20p 27.95p 28.08p 127926
19/05/2014 27.83p 28.16p 27.70p 28.08p 374256
16/05/2014 27.70p 27.75p 27.45p 27.70p 311714
15/05/2014 28.45p 28.45p 27.45p 27.70p 562544
14/05/2014 29.20p 29.20p 27.95p 28.45p 200857
13/05/2014 29.45p 29.95p 28.45p 29.20p 667015
12/05/2014 28.95p 31.45p 28.45p 29.45p 888133
09/05/2014 26.95p 29.45p 26.95p 28.95p 225059
08/05/2014 27.45p 27.45p 26.45p 26.95p 168667
07/05/2014 26.45p 27.95p 26.30p 27.45p 479483
06/05/2014 27.45p 27.45p 26.40p 26.45p 170016
02/05/2014 27.45p 27.84p 26.95p 27.45p 262437
01/05/2014 27.45p 27.45p 26.95p 27.45p 156406
30/04/2014 27.95p 27.95p 26.95p 27.20p 119774
29/04/2014 28.95p 29.20p 24.96p 27.95p 407812
28/04/2014 32.94p 33.84p 28.95p 29.20p 1777336
25/04/2014 32.94p 33.15p 31.35p 32.44p 372808
24/04/2014 31.69p 33.94p 30.95p 32.94p 829565
23/04/2014 29.95p 34.94p 29.95p 31.69p 2516731
22/04/2014 26.95p 30.45p 26.57p 29.95p 700129
17/04/2014 27.45p 27.45p 26.13p 26.70p 128166
16/04/2014 27.45p 28.65p 26.95p 27.20p 400177
15/04/2014 27.45p 27.64p 26.95p 27.45p 308903
14/04/2014 26.70p 27.65p 26.70p 27.45p 153131
11/04/2014 27.70p 27.95p 26.60p 26.70p 316961
10/04/2014 28.20p 28.24p 27.65p 27.70p 579120
09/04/2014 28.20p 28.45p 27.05p 28.20p 479234
08/04/2014 28.95p 29.25p 27.95p 28.20p 892021
07/04/2014 27.83p 31.94p 27.83p 28.95p 2365408
04/04/2014 23.33p 28.95p 22.96p 27.83p 3358094
03/04/2014 21.21p 23.21p 20.96p 22.96p 6276872
02/04/2014 21.46p 21.46p 20.96p 21.21p 2681188
01/04/2014 22.09p 22.09p 20.71p 21.46p 1067779
31/03/2014 22.21p 22.21p 21.96p 22.09p 208145
28/03/2014 22.34p 22.46p 21.96p 22.21p 820333
27/03/2014 22.34p 22.34p 21.96p 22.34p 113540
26/03/2014 22.34p 22.34p 22.21p 22.34p 113025
25/03/2014 22.84p 22.84p 21.96p 22.34p 341145
24/03/2014 23.46p 23.56p 22.96p 23.08p 550128
21/03/2014 23.58p 25.17p 22.96p 23.46p 164196
20/03/2014 24.33p 24.46p 23.46p 23.58p 269246
19/03/2014 25.58p 25.58p 24.21p 24.46p 367167
18/03/2014 25.33p 25.58p 24.96p 25.58p 176567
17/03/2014 25.33p 25.46p 25.21p 25.33p 94128
14/03/2014 25.71p 25.71p 25.21p 25.33p 426375
13/03/2014 25.71p 25.71p 25.46p 25.71p 198873
12/03/2014 26.83p 26.83p 25.65p 25.71p 160425
11/03/2014 26.83p 26.90p 26.70p 26.83p 626758
10/03/2014 26.83p 26.85p 26.70p 26.70p 162248
07/03/2014 26.83p 26.95p 26.70p 26.83p 1817573
06/03/2014 27.20p 27.20p 25.95p 26.83p 1785186
05/03/2014 27.20p 27.33p 26.95p 27.20p 201349
04/03/2014 28.70p 28.70p 26.95p 27.20p 502751
03/03/2014 29.20p 29.20p 28.45p 28.70p 424987
28/02/2014 29.70p 29.75p 28.95p 29.20p 700720
27/02/2014 29.70p 29.70p 29.45p 29.70p 34378
26/02/2014 29.20p 29.85p 28.95p 29.70p 373900
25/02/2014 30.95p 30.95p 28.82p 28.95p 499807
24/02/2014 30.95p 31.00p 30.45p 30.95p 110958
21/02/2014 31.20p 31.45p 30.95p 31.20p 965919
20/02/2014 31.20p 31.45p 30.45p 31.20p 150888
19/02/2014 31.20p 31.20p 30.95p 31.20p 276330
18/02/2014 31.45p 32.07p 30.95p 31.45p 1290107
17/02/2014 31.45p 31.94p 30.95p 31.45p 333125
14/02/2014 31.07p 31.94p 30.00p 31.45p 419215
13/02/2014 31.69p 32.44p 31.07p 31.07p 2266218
12/02/2014 34.44p 34.94p 31.45p 31.69p 535551
11/02/2014 35.19p 35.19p 33.44p 34.44p 334441
10/02/2014 35.31p 35.44p 34.94p 35.19p 374051
07/02/2014 35.31p 35.69p 34.94p 35.31p 183617
06/02/2014 36.19p 36.44p 34.94p 35.31p 558610
05/02/2014 37.93p 38.43p 35.19p 36.19p 2445650
04/02/2014 46.42p 49.91p 35.14p 37.19p 4881521

*Close Price adjusted for both dividends and splits