Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/01/2021 2.55p 2.60p 2.30p 2.58p 15439736
22/01/2021 2.60p 2.60p 2.41p 2.59p 15809605
21/01/2021 2.75p 2.77p 2.50p 2.53p 11925060
20/01/2021 2.60p 2.76p 2.50p 2.50p 18700092
19/01/2021 2.53p 2.73p 2.50p 2.66p 17388998
18/01/2021 2.60p 2.75p 2.35p 2.58p 21395480
15/01/2021 2.80p 2.80p 2.49p 2.58p 23023794
14/01/2021 2.74p 3.00p 2.58p 2.73p 69362528
13/01/2021 2.73p 2.88p 2.52p 2.63p 18884944
12/01/2021 2.80p 2.85p 2.61p 2.82p 27579372
11/01/2021 2.77p 2.85p 2.53p 2.70p 11344951
08/01/2021 2.70p 2.80p 2.59p 2.74p 26875300
07/01/2021 2.63p 2.74p 2.52p 2.64p 29827840
06/01/2021 2.50p 2.64p 2.46p 2.54p 20120048
05/01/2021 2.48p 2.60p 2.35p 2.54p 15693848
04/01/2021 2.50p 2.66p 2.37p 2.50p 26196020
31/12/2020 2.60p 2.70p 2.43p 2.50p 10653924
30/12/2020 2.40p 2.88p 2.40p 2.60p 26814676
29/12/2020 2.77p 2.79p 2.44p 2.59p 17443648
28/12/2020 2.59p 2.76p 2.40p 2.68p 12863011
24/12/2020 2.59p 2.76p 2.40p 2.68p 12863011
23/12/2020 2.65p 2.80p 2.39p 2.59p 20079348
22/12/2020 2.30p 2.79p 2.25p 2.56p 53219544
21/12/2020 2.50p 2.60p 2.15p 2.25p 81036160
18/12/2020 3.45p 3.99p 2.50p 2.61p 171032608
17/12/2020 4.25p 4.50p 4.10p 4.21p 6163845
16/12/2020 4.08p 4.50p 3.91p 4.10p 7110754
15/12/2020 4.30p 4.46p 4.00p 4.01p 22641148
14/12/2020 4.68p 4.70p 4.30p 4.30p 13387279
11/12/2020 4.70p 5.00p 4.35p 4.50p 21494772
10/12/2020 5.05p 5.11p 4.54p 4.77p 22632224
09/12/2020 4.73p 5.22p 4.50p 4.80p 35534512
08/12/2020 5.00p 5.00p 4.50p 4.50p 19710188
07/12/2020 4.20p 4.90p 4.02p 4.40p 17994978
04/12/2020 4.20p 4.50p 4.03p 4.20p 21303546
03/12/2020 4.10p 4.20p 3.95p 3.98p 12631886
02/12/2020 4.00p 4.27p 3.79p 4.05p 12656209
01/12/2020 3.95p 4.20p 3.91p 4.00p 19279888
30/11/2020 4.30p 4.35p 3.91p 3.91p 119981896
27/11/2020 4.05p 4.49p 3.79p 4.20p 24052526
26/11/2020 4.59p 4.66p 4.10p 4.11p 25508906
25/11/2020 5.00p 5.43p 4.13p 4.68p 51500016
24/11/2020 3.65p 5.39p 3.55p 5.00p 73493000
23/11/2020 3.44p 3.80p 3.42p 3.60p 14176398
20/11/2020 3.40p 3.70p 3.40p 3.55p 13408752
19/11/2020 3.41p 3.74p 3.40p 3.40p 6630885
18/11/2020 3.30p 3.59p 3.30p 3.59p 10662614
17/11/2020 3.45p 3.50p 3.02p 3.42p 14478338
16/11/2020 3.35p 3.43p 3.10p 3.35p 16821724
13/11/2020 3.23p 3.48p 2.87p 3.25p 19216950
12/11/2020 3.25p 3.70p 3.04p 3.40p 39166416
10/11/2020 2.80p 2.95p 2.65p 2.80p 21565014
09/11/2020 2.70p 3.05p 2.52p 2.90p 18504856
06/11/2020 2.43p 2.76p 2.36p 2.55p 7580611
05/11/2020 2.80p 2.80p 2.38p 2.46p 6369241
04/11/2020 2.42p 2.57p 2.36p 2.48p 2987602
03/11/2020 2.58p 2.68p 2.38p 2.43p 7132566
02/11/2020 2.27p 2.71p 2.21p 2.48p 12903735
30/10/2020 2.32p 2.44p 2.22p 2.29p 16215166
29/10/2020 2.25p 2.43p 2.19p 2.21p 13226643
28/10/2020 2.31p 2.46p 2.22p 2.35p 10519475
27/10/2020 2.35p 2.50p 2.29p 2.40p 7345573
26/10/2020 2.46p 2.57p 2.40p 2.40p 4679464
23/10/2020 2.50p 2.75p 2.46p 2.54p 20619040
22/10/2020 2.55p 2.55p 2.26p 2.48p 14529615
21/10/2020 2.43p 2.58p 2.33p 2.50p 13242722
20/10/2020 2.55p 2.58p 2.36p 2.55p 11105119
19/10/2020 2.68p 2.68p 2.33p 2.50p 13129796
16/10/2020 2.60p 2.60p 2.30p 2.55p 18245392
15/10/2020 2.54p 2.65p 2.30p 2.57p 21775028
14/10/2020 2.60p 2.72p 2.51p 2.70p 12350412
13/10/2020 2.70p 2.84p 2.58p 2.63p 13419845
12/10/2020 2.78p 3.11p 2.70p 2.76p 17284648
09/10/2020 3.18p 3.18p 2.80p 2.88p 23149140
08/10/2020 3.06p 3.50p 2.93p 3.10p 33834524
07/10/2020 3.35p 3.44p 3.00p 3.06p 7132001
06/10/2020 3.10p 3.35p 3.01p 3.35p 10829101
05/10/2020 3.05p 3.30p 3.00p 3.20p 12187782
02/10/2020 3.35p 3.49p 3.23p 3.31p 10321733
01/10/2020 3.79p 3.80p 3.10p 3.50p 20842766
30/09/2020 3.10p 3.82p 3.10p 3.68p 47851320
29/09/2020 3.20p 3.30p 2.92p 3.20p 12499812
28/09/2020 2.87p 3.20p 2.75p 3.01p 29939840
25/09/2020 3.20p 3.20p 2.73p 2.78p 22923012
24/09/2020 2.98p 3.12p 2.84p 2.84p 21063252
23/09/2020 3.05p 3.09p 2.76p 2.97p 22487166
22/09/2020 2.65p 3.10p 2.65p 2.95p 17747046
21/09/2020 3.00p 3.16p 2.52p 2.75p 32817284
18/09/2020 2.82p 3.00p 2.74p 3.00p 64823832
17/09/2020 2.79p 2.94p 2.70p 2.85p 27282076
16/09/2020 2.80p 3.05p 2.74p 2.80p 91933416
15/09/2020 2.60p 2.99p 2.42p 2.75p 93257312
14/09/2020 3.00p 3.12p 2.52p 2.52p 97462392
11/09/2020 3.99p 4.50p 2.60p 2.92p 379388768
10/09/2020 5.03p 6.64p 4.85p 6.30p 32786094
09/09/2020 5.20p 5.45p 4.80p 5.14p 11718622
08/09/2020 5.20p 5.40p 4.75p 5.10p 10045644
07/09/2020 4.90p 5.03p 4.67p 5.00p 6848510
04/09/2020 5.25p 5.25p 4.80p 5.05p 6312583
03/09/2020 5.25p 5.25p 4.56p 5.04p 5842527
02/09/2020 5.30p 5.48p 4.70p 5.12p 11571107
01/09/2020 4.88p 5.23p 4.59p 5.12p 18916632
31/08/2020 4.32p 4.93p 4.32p 4.64p 7238614
28/08/2020 4.32p 4.93p 4.32p 4.64p 7238614
27/08/2020 4.28p 4.68p 4.08p 4.48p 8603433
26/08/2020 4.60p 4.65p 4.30p 4.48p 13209142
25/08/2020 4.64p 4.83p 4.50p 4.50p 6141694
24/08/2020 4.80p 4.86p 4.40p 4.52p 13289459
21/08/2020 5.20p 5.75p 4.54p 4.70p 28237840
20/08/2020 4.80p 4.98p 4.30p 4.47p 20209694
19/08/2020 4.96p 5.07p 4.71p 4.77p 9006507
18/08/2020 5.05p 5.20p 4.80p 4.90p 9791567
17/08/2020 5.17p 5.20p 5.03p 5.08p 4779573
14/08/2020 5.08p 5.25p 5.01p 5.20p 4077473
13/08/2020 5.10p 5.26p 4.98p 5.20p 8396185
12/08/2020 5.10p 5.23p 4.81p 5.15p 12139962
11/08/2020 5.09p 5.12p 4.90p 5.07p 9293817
10/08/2020 4.94p 5.14p 4.80p 5.14p 7499246
07/08/2020 5.17p 5.25p 4.59p 4.85p 23477664
06/08/2020 4.50p 5.24p 3.84p 5.08p 115446784
05/08/2020 6.20p 6.23p 5.80p 6.15p 9224405
04/08/2020 5.91p 6.18p 5.81p 6.09p 5720793
03/08/2020 6.27p 6.27p 5.73p 5.85p 7649207
31/07/2020 6.35p 6.35p 5.91p 6.10p 11176474
30/07/2020 6.29p 6.43p 5.96p 6.10p 18421180
29/07/2020 6.78p 6.78p 6.21p 6.36p 25516671
28/07/2020 5.90p 6.65p 5.50p 6.47p 59787660
27/07/2020 6.48p 6.68p 5.65p 5.90p 60392824
24/07/2020 5.31p 5.50p 5.21p 5.48p 15577419
23/07/2020 5.40p 5.45p 5.20p 5.30p 10852240
22/07/2020 5.55p 5.55p 5.20p 5.49p 17678580
21/07/2020 5.31p 5.56p 5.20p 5.33p 33968709
20/07/2020 5.60p 5.78p 5.30p 5.35p 24568188
17/07/2020 5.70p 5.82p 5.54p 5.65p 7281940
16/07/2020 5.75p 5.91p 5.50p 5.71p 20974576
14/07/2020 5.80p 5.99p 5.80p 5.81p 9761075
13/07/2020 6.30p 6.74p 5.85p 5.97p 18127230
10/07/2020 5.80p 6.30p 5.67p 6.23p 27002913
09/07/2020 6.07p 6.18p 5.84p 5.96p 21959056
08/07/2020 5.65p 6.81p 5.20p 5.98p 64589104
07/07/2020 6.35p 6.40p 5.96p 6.03p 15262863
06/07/2020 6.00p 6.69p 5.72p 6.40p 40062104
03/07/2020 5.97p 6.11p 5.73p 5.74p 17427777
02/07/2020 5.73p 5.96p 5.70p 5.93p 13083390
01/07/2020 6.01p 6.03p 5.71p 5.81p 11628508
30/06/2020 5.75p 6.49p 5.70p 5.80p 19500252
29/06/2020 6.00p 6.22p 5.76p 5.96p 20847578
26/06/2020 5.90p 6.54p 5.75p 6.04p 37649743
25/06/2020 5.60p 6.13p 5.54p 6.00p 39345072
24/06/2020 6.16p 6.38p 5.58p 5.67p 54401044
23/06/2020 6.10p 6.65p 6.08p 6.10p 48321772
22/06/2020 6.50p 6.70p 6.11p 6.21p 49060992
19/06/2020 6.50p 7.69p 6.45p 6.60p 36158916
18/06/2020 6.71p 6.76p 6.43p 6.50p 31442762
17/06/2020 6.97p 6.97p 6.47p 6.60p 22734888
16/06/2020 6.70p 7.02p 6.65p 6.78p 31384972
15/06/2020 6.80p 6.98p 6.54p 6.60p 24048884
12/06/2020 6.53p 7.25p 6.16p 6.94p 63186648
11/06/2020 7.30p 7.39p 6.63p 6.74p 53578800
10/06/2020 7.97p 8.12p 7.27p 7.31p 38767432
09/06/2020 7.85p 8.31p 7.69p 7.82p 34653196
08/06/2020 8.73p 8.94p 6.50p 7.87p 99989584
05/06/2020 8.30p 9.46p 8.30p 8.85p 87834312
04/06/2020 7.10p 9.60p 6.82p 8.20p 114500688
03/06/2020 6.72p 7.20p 6.72p 7.00p 50005404
02/06/2020 6.98p 6.98p 6.61p 6.70p 25611018
01/06/2020 6.55p 7.06p 6.54p 6.74p 29287644
29/05/2020 7.00p 7.13p 6.51p 6.67p 37337486
28/05/2020 6.88p 7.04p 6.44p 6.91p 32422384
27/05/2020 6.97p 7.25p 6.42p 6.65p 74238840
26/05/2020 6.80p 7.36p 6.60p 6.78p 96128768
25/05/2020 8.00p 8.90p 5.88p 6.57p 272002196
22/05/2020 8.00p 8.90p 5.88p 6.57p 272002208
21/05/2020 12.35p 12.53p 11.87p 12.20p 11334148
20/05/2020 11.96p 12.12p 11.28p 12.00p 8986884
19/05/2020 12.70p 12.70p 11.51p 11.96p 11028235
18/05/2020 11.51p 12.13p 11.12p 12.10p 11731884
15/05/2020 11.00p 11.39p 10.83p 10.83p 7594692
14/05/2020 10.80p 11.28p 10.20p 10.83p 12374994
13/05/2020 11.40p 11.68p 10.76p 10.98p 9346743
12/05/2020 11.50p 11.79p 11.17p 11.39p 8577791
11/05/2020 11.56p 12.22p 11.42p 11.69p 9912702
08/05/2020 11.86p 12.36p 11.34p 11.45p 20681785
07/05/2020 11.86p 12.36p 11.34p 11.45p 20543613
06/05/2020 12.10p 12.67p 11.38p 12.30p 28096055
05/05/2020 11.05p 12.15p 11.05p 11.60p 16763423
04/05/2020 11.48p 11.48p 10.52p 11.11p 8804378
01/05/2020 11.20p 11.43p 10.60p 11.10p 20592908
30/04/2020 11.60p 12.42p 10.81p 11.74p 24886938
29/04/2020 11.20p 11.99p 10.85p 11.55p 17438416
28/04/2020 10.00p 11.22p 9.75p 10.83p 25186822
27/04/2020 11.80p 12.50p 10.19p 10.25p 40462164
24/04/2020 12.00p 12.35p 11.29p 11.79p 13159112
23/04/2020 10.76p 12.28p 10.73p 12.20p 17982784
22/04/2020 9.82p 10.57p 9.16p 10.50p 26740888
21/04/2020 10.64p 10.70p 9.54p 9.79p 29803298
20/04/2020 11.64p 11.89p 10.43p 10.83p 23849260
17/04/2020 11.15p 12.13p 11.15p 11.65p 10926420
16/04/2020 11.01p 12.57p 10.31p 11.05p 22382925
15/04/2020 13.90p 14.12p 11.20p 11.21p 21837068

*Close Price adjusted for both dividends and splits