Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/11/2021 4.40p 4.68p 4.32p 4.50p 7324700
05/11/2021 4.53p 4.70p 4.40p 4.50p 4504338
04/11/2021 4.70p 5.00p 4.50p 4.60p 8407552
03/11/2021 4.90p 4.90p 4.62p 4.87p 1728656
02/11/2021 4.73p 5.10p 4.62p 4.90p 4741716
01/11/2021 4.75p 5.20p 4.70p 4.80p 9985501
29/10/2021 5.00p 5.10p 4.55p 4.83p 10495736
28/10/2021 5.00p 5.10p 4.70p 4.85p 5811728
27/10/2021 4.88p 5.18p 4.75p 5.06p 19785884
26/10/2021 4.47p 4.88p 4.23p 4.88p 17112470
25/10/2021 4.50p 4.70p 4.30p 4.43p 5404656
22/10/2021 4.40p 4.80p 4.26p 4.50p 14703458
21/10/2021 4.70p 4.75p 4.40p 4.41p 8376373
20/10/2021 4.30p 4.80p 4.20p 4.80p 12945714
19/10/2021 4.42p 4.74p 4.20p 4.35p 7893630
18/10/2021 4.30p 5.00p 4.26p 4.74p 12127336
15/10/2021 4.73p 4.99p 4.44p 4.75p 21012080
14/10/2021 4.22p 5.00p 4.22p 4.54p 43931028
13/10/2021 3.97p 4.40p 3.97p 4.12p 10911220
12/10/2021 4.00p 4.50p 4.00p 4.07p 17101538
11/10/2021 4.02p 4.68p 3.76p 4.15p 37846876
08/10/2021 3.98p 4.21p 3.55p 4.12p 23890392
07/10/2021 3.85p 3.85p 3.50p 3.62p 9490018
06/10/2021 3.92p 4.35p 3.60p 3.60p 22187720
05/10/2021 3.70p 4.00p 3.65p 3.75p 12020454
04/10/2021 3.47p 3.90p 3.25p 3.70p 18340278
01/10/2021 3.48p 4.00p 3.23p 3.60p 21138344
30/09/2021 3.83p 4.17p 3.30p 3.78p 19849370
29/09/2021 4.50p 4.50p 3.42p 3.93p 87078112
28/09/2021 3.92p 5.30p 3.92p 4.65p 113946648
27/09/2021 3.70p 4.20p 3.30p 3.95p 52970992
24/09/2021 3.30p 3.70p 3.10p 3.55p 27626836
23/09/2021 3.02p 3.38p 2.94p 3.30p 8095013
22/09/2021 2.94p 3.24p 2.94p 3.05p 5878760
21/09/2021 3.10p 3.24p 2.94p 3.02p 5399666
20/09/2021 3.31p 3.40p 3.03p 3.08p 11322066
17/09/2021 3.40p 3.90p 3.20p 3.40p 61355244
16/09/2021 3.00p 3.25p 3.00p 3.09p 6003625
15/09/2021 3.22p 3.49p 3.12p 3.15p 5515267
14/09/2021 3.31p 3.50p 3.00p 3.30p 23107112
13/09/2021 3.20p 3.50p 2.65p 3.40p 36608016
10/09/2021 2.60p 3.49p 2.40p 3.10p 52578392
09/09/2021 2.30p 2.59p 2.25p 2.49p 6275808
08/09/2021 2.35p 2.51p 2.35p 2.43p 4317383
07/09/2021 2.37p 2.65p 2.32p 2.35p 5164553
06/09/2021 2.50p 2.89p 2.25p 2.58p 11942572
03/09/2021 2.50p 2.74p 2.25p 2.56p 12474351
02/09/2021 2.62p 2.66p 2.30p 2.55p 4737013
01/09/2021 2.50p 2.65p 2.30p 2.54p 12219726
31/08/2021 2.31p 2.65p 2.07p 2.50p 12019942
27/08/2021 2.15p 2.59p 2.05p 2.35p 10931483
26/08/2021 2.40p 2.40p 2.10p 2.21p 8902042
25/08/2021 2.17p 2.44p 2.15p 2.36p 6319545
24/08/2021 2.20p 2.35p 2.09p 2.23p 9768363
23/08/2021 2.10p 2.44p 2.00p 2.15p 4847500
20/08/2021 2.07p 2.37p 2.00p 2.11p 5124057
19/08/2021 2.00p 2.50p 2.00p 2.16p 11160015
18/08/2021 2.12p 2.50p 2.01p 2.20p 10160706
17/08/2021 2.12p 2.50p 2.00p 2.12p 13507269
16/08/2021 2.30p 2.50p 2.00p 2.26p 16445256
13/08/2021 2.26p 2.48p 2.10p 2.30p 11497506
12/08/2021 2.44p 2.58p 2.17p 2.38p 21262644
11/08/2021 2.55p 2.70p 2.40p 2.51p 33571476
10/08/2021 2.40p 2.70p 2.39p 2.61p 7545586
09/08/2021 2.60p 2.80p 2.40p 2.40p 8598328
06/08/2021 2.60p 2.75p 2.55p 2.60p 8578553
05/08/2021 2.85p 2.90p 2.63p 2.72p 12363896
04/08/2021 2.88p 3.10p 2.60p 2.75p 17133964
03/08/2021 2.87p 3.15p 2.80p 2.95p 1796184
02/08/2021 2.90p 3.35p 2.87p 3.05p 2665105
30/07/2021 3.05p 3.11p 2.92p 3.05p 3420028
29/07/2021 3.00p 3.25p 2.90p 3.03p 11975191
28/07/2021 3.29p 3.68p 2.90p 3.06p 21422316
27/07/2021 3.07p 3.25p 2.90p 3.03p 8510769
26/07/2021 2.80p 3.20p 2.70p 3.03p 11896911
23/07/2021 2.96p 3.30p 2.90p 2.93p 7782892
22/07/2021 2.95p 3.40p 2.80p 2.95p 12237913
21/07/2021 2.81p 3.60p 2.77p 2.98p 55600476
20/07/2021 2.40p 2.95p 2.40p 2.81p 17283456
19/07/2021 2.80p 3.15p 2.40p 2.50p 23701164
16/07/2021 2.90p 3.35p 2.70p 2.92p 13731012
15/07/2021 3.16p 3.60p 2.75p 2.95p 18216548
14/07/2021 3.33p 3.60p 3.10p 3.23p 7584327
13/07/2021 3.35p 3.50p 3.20p 3.25p 12907574
12/07/2021 3.10p 3.80p 3.09p 3.52p 27021330
09/07/2021 3.53p 3.95p 3.06p 3.10p 18102338
08/07/2021 3.65p 3.89p 3.50p 3.62p 21483508
07/07/2021 3.75p 4.00p 3.39p 3.70p 21239000
06/07/2021 4.10p 4.30p 3.46p 3.64p 54280692
05/07/2021 3.70p 4.45p 3.66p 4.09p 96859608
02/07/2021 3.60p 3.70p 3.10p 3.52p 39476084
01/07/2021 3.69p 3.90p 3.05p 3.60p 96816768
30/06/2021 2.75p 3.80p 2.65p 3.60p 234856256
29/06/2021 2.80p 2.80p 2.30p 2.80p 108376208
28/06/2021 2.30p 2.90p 1.96p 2.80p 247805120
25/06/2021 1.70p 2.40p 1.55p 2.17p 148552224
24/06/2021 1.71p 1.90p 1.50p 1.70p 25001756
23/06/2021 1.55p 1.75p 1.45p 1.65p 65656008
22/06/2021 1.39p 1.55p 1.24p 1.50p 62994840
21/06/2021 1.18p 1.41p 1.10p 1.31p 28571178
18/06/2021 1.22p 1.30p 1.18p 1.21p 10528710
17/06/2021 1.25p 1.29p 1.15p 1.27p 9455976
16/06/2021 1.20p 1.33p 1.12p 1.25p 8444541
15/06/2021 1.26p 1.38p 1.15p 1.20p 16692094
14/06/2021 1.21p 1.44p 1.21p 1.25p 10420510
11/06/2021 1.27p 1.62p 1.09p 1.21p 43236348
10/06/2021 1.12p 1.28p 1.03p 1.12p 16927892
09/06/2021 1.22p 1.30p 1.11p 1.20p 6219784
08/06/2021 1.30p 1.30p 1.15p 1.28p 11176479
07/06/2021 1.25p 1.34p 1.10p 1.20p 17706752
04/06/2021 1.18p 1.30p 1.08p 1.18p 21377500
03/06/2021 1.10p 1.50p 1.05p 1.18p 37719720
02/06/2021 1.19p 1.19p 1.05p 1.05p 11701357
01/06/2021 1.26p 1.30p 1.10p 1.12p 12887455
28/05/2021 1.16p 1.30p 1.10p 1.23p 14982612
27/05/2021 1.16p 1.30p 1.05p 1.20p 14861755
26/05/2021 1.22p 1.30p 1.03p 1.14p 32410064
25/05/2021 1.30p 1.43p 0.81p 1.22p 63213752
24/05/2021 1.70p 2.20p 1.20p 1.30p 251432704
21/05/2021 1.00p 1.70p 0.84p 1.51p 180376400
20/05/2021 1.39p 1.48p 1.02p 1.12p 96180976
19/05/2021 0.80p 1.50p 0.75p 1.30p 351197120
18/05/2021 0.73p 0.79p 0.70p 0.73p 12295410
17/05/2021 0.64p 0.73p 0.64p 0.71p 14101918
14/05/2021 0.76p 0.87p 0.59p 0.66p 28014712
13/05/2021 0.72p 0.79p 0.72p 0.75p 10286491
12/05/2021 0.76p 0.83p 0.75p 0.76p 11971339
11/05/2021 0.81p 0.88p 0.72p 0.76p 15649752
10/05/2021 0.80p 0.88p 0.73p 0.78p 31031150
07/05/2021 0.83p 0.95p 0.80p 0.85p 12533433
06/05/2021 0.72p 0.95p 0.72p 0.83p 52472028
05/05/2021 0.80p 0.94p 0.72p 0.74p 109932672
04/05/2021 1.13p 1.40p 0.72p 0.79p 174125856
30/04/2021 2.30p 2.35p 1.00p 1.12p 344729408
29/04/2021 2.47p 2.49p 2.20p 2.30p 18752652
28/04/2021 2.42p 2.50p 2.35p 2.35p 11030701
27/04/2021 2.44p 2.50p 2.35p 2.43p 12877903
26/04/2021 2.50p 2.55p 2.43p 2.44p 20238904
23/04/2021 2.41p 2.59p 2.41p 2.44p 8179152
22/04/2021 2.43p 2.59p 2.41p 2.54p 14292161
21/04/2021 2.44p 2.60p 2.32p 2.52p 10271046
20/04/2021 2.56p 2.68p 2.44p 2.44p 9660788
19/04/2021 2.70p 2.80p 2.50p 2.54p 19844782
16/04/2021 2.48p 2.69p 2.45p 2.50p 6870465
15/04/2021 2.51p 2.66p 2.37p 2.45p 6060993
14/04/2021 2.60p 2.80p 2.36p 2.45p 23569734
13/04/2021 2.50p 2.70p 2.43p 2.52p 6085569
12/04/2021 2.50p 2.80p 2.35p 2.50p 24993952
09/04/2021 2.52p 2.78p 2.27p 2.70p 80465192
08/04/2021 2.70p 2.95p 2.51p 2.62p 54134960
07/04/2021 2.90p 3.60p 2.45p 2.70p 141062368
06/04/2021 3.20p 3.70p 3.14p 3.60p 22466248
01/04/2021 3.04p 3.45p 3.04p 3.25p 15679002
31/03/2021 3.23p 3.30p 3.03p 3.10p 5093450
30/03/2021 3.18p 3.32p 3.01p 3.25p 8188995
29/03/2021 3.10p 3.32p 3.03p 3.10p 14660621
26/03/2021 3.12p 3.34p 3.11p 3.13p 6584204
25/03/2021 3.20p 3.41p 3.10p 3.13p 7373914
24/03/2021 3.10p 3.54p 3.10p 3.20p 10591042
23/03/2021 3.31p 3.48p 3.00p 3.00p 10981703
22/03/2021 3.33p 3.55p 3.28p 3.28p 13937157
19/03/2021 3.37p 3.65p 3.30p 3.55p 8592135
18/03/2021 3.30p 3.65p 3.30p 3.55p 15102468
17/03/2021 3.52p 3.52p 3.26p 3.43p 7478682
16/03/2021 3.34p 3.50p 3.22p 3.45p 4576351
15/03/2021 3.35p 3.60p 3.21p 3.46p 20398940
12/03/2021 3.38p 3.49p 3.15p 3.35p 10652963
11/03/2021 3.10p 3.38p 3.08p 3.30p 15584749
10/03/2021 3.19p 3.30p 3.05p 3.15p 10371500
09/03/2021 3.30p 3.41p 3.00p 3.15p 14946454
08/03/2021 3.11p 3.50p 3.00p 3.15p 23120376
05/03/2021 3.50p 3.50p 3.10p 3.27p 17699966
04/03/2021 3.30p 3.58p 3.00p 3.30p 19957104
03/03/2021 3.30p 3.30p 2.95p 3.00p 21281366
02/03/2021 2.90p 3.49p 2.80p 3.20p 62513540
01/03/2021 3.68p 4.00p 3.25p 3.70p 15176512
26/02/2021 3.77p 3.82p 3.33p 3.67p 12204734
25/02/2021 3.51p 4.35p 3.49p 3.76p 41041988
24/02/2021 3.25p 3.70p 3.25p 3.70p 19800996
23/02/2021 3.45p 3.65p 3.10p 3.25p 13062743
22/02/2021 3.60p 3.65p 3.30p 3.38p 13526178
19/02/2021 3.84p 3.84p 3.31p 3.61p 9885383
18/02/2021 3.80p 4.03p 3.28p 3.50p 15179375
17/02/2021 3.80p 4.08p 3.50p 3.67p 16689695
16/02/2021 4.10p 4.20p 3.60p 3.71p 33847568
15/02/2021 3.28p 4.50p 3.20p 4.00p 90275928
12/02/2021 3.36p 3.36p 2.82p 3.20p 11856805
11/02/2021 3.00p 3.33p 2.84p 3.20p 20289310
10/02/2021 3.12p 3.18p 2.83p 2.90p 9704294
09/02/2021 2.90p 3.20p 2.72p 2.98p 21269812
08/02/2021 2.90p 2.90p 2.69p 2.71p 10005826
05/02/2021 2.67p 2.92p 2.53p 2.90p 35242428
04/02/2021 2.50p 2.70p 2.50p 2.55p 10505222
03/02/2021 2.60p 2.80p 2.45p 2.56p 23704760
02/02/2021 2.51p 2.75p 2.45p 2.71p 14256285
01/02/2021 2.54p 2.69p 2.40p 2.57p 13916258
29/01/2021 2.52p 2.60p 2.40p 2.54p 12709605
28/01/2021 2.50p 2.55p 2.29p 2.52p 15651901
27/01/2021 2.52p 2.52p 2.35p 2.41p 17235522
26/01/2021 2.61p 2.61p 2.35p 2.44p 10745522

*Close Price adjusted for both dividends and splits