Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/04/2020 14.60p 15.84p 13.12p 13.67p 32679308
09/04/2020 13.48p 16.75p 13.31p 15.64p 43277104
08/04/2020 12.56p 13.44p 12.51p 13.14p 9010813
07/04/2020 12.91p 13.71p 12.75p 13.10p 15209292
06/04/2020 12.75p 13.50p 12.75p 12.92p 15060672
03/04/2020 12.60p 13.69p 12.02p 12.80p 31118024
02/04/2020 10.10p 13.83p 10.10p 12.20p 33576924
01/04/2020 10.06p 10.42p 9.76p 9.89p 10329870
31/03/2020 10.00p 11.20p 10.00p 10.62p 16696374
30/03/2020 10.74p 11.00p 9.27p 9.75p 13485133
27/03/2020 12.53p 12.87p 10.51p 10.67p 22065388
26/03/2020 13.05p 13.98p 12.87p 13.29p 16829936
25/03/2020 13.06p 14.50p 12.80p 13.82p 25525568
24/03/2020 10.54p 14.15p 10.54p 13.62p 41142160
23/03/2020 10.85p 11.33p 10.14p 10.81p 16269601
20/03/2020 10.05p 14.83p 10.05p 11.86p 31827188
19/03/2020 9.19p 10.95p 8.68p 10.48p 21159540
18/03/2020 8.20p 9.34p 7.96p 9.31p 11685545
17/03/2020 8.11p 9.48p 7.50p 9.15p 15949727
16/03/2020 9.45p 9.45p 7.15p 8.21p 21814824
13/03/2020 8.50p 9.94p 8.43p 9.40p 22984916
12/03/2020 9.81p 9.99p 8.23p 8.50p 31231844
11/03/2020 11.20p 11.20p 9.43p 9.82p 23183902
10/03/2020 11.70p 11.90p 10.04p 10.30p 34678548
09/03/2020 12.00p 12.05p 10.40p 10.40p 40660176
06/03/2020 13.68p 15.87p 13.20p 14.44p 16570737
05/03/2020 15.84p 16.50p 14.90p 14.90p 12037852
04/03/2020 15.13p 17.61p 14.71p 16.05p 29174240
03/03/2020 15.35p 15.35p 14.50p 14.51p 8570400
02/03/2020 16.25p 16.25p 14.50p 14.80p 13492629
28/02/2020 14.66p 14.98p 13.94p 14.80p 28989216
27/02/2020 16.00p 16.31p 14.36p 14.56p 29410448
26/02/2020 15.00p 15.45p 14.20p 15.45p 19904568
25/02/2020 15.10p 15.55p 14.41p 14.80p 15174046
24/02/2020 15.71p 15.71p 14.21p 14.81p 16720601
21/02/2020 16.87p 17.40p 15.12p 15.20p 32898040
20/02/2020 15.75p 16.63p 15.34p 16.50p 17809412
19/02/2020 15.30p 15.79p 15.20p 15.40p 7457257
18/02/2020 15.74p 15.80p 15.10p 15.42p 13327706
17/02/2020 15.76p 16.22p 15.30p 15.44p 15999810
14/02/2020 16.00p 16.36p 15.31p 15.38p 14244304
13/02/2020 16.04p 16.20p 15.06p 15.60p 14520707
12/02/2020 16.74p 16.87p 15.44p 15.96p 24253504
11/02/2020 16.00p 16.32p 14.58p 16.18p 42808788
10/02/2020 18.00p 18.00p 15.37p 15.47p 36176360
07/02/2020 17.40p 18.12p 16.84p 17.20p 38217596
06/02/2020 17.98p 19.20p 16.31p 17.50p 87676344
05/02/2020 21.82p 21.82p 20.48p 21.10p 9377599
04/02/2020 20.40p 21.94p 20.40p 21.34p 15251381
03/02/2020 20.00p 21.49p 20.00p 20.46p 11310044
31/01/2020 21.92p 22.17p 20.60p 20.74p 24609980
30/01/2020 23.90p 23.94p 21.06p 21.14p 35226588
29/01/2020 23.92p 26.30p 23.10p 23.64p 62796588
28/01/2020 24.62p 24.62p 21.60p 21.60p 28917816
27/01/2020 26.00p 26.00p 23.78p 23.78p 10125538
24/01/2020 25.74p 25.78p 24.92p 25.48p 6876017
23/01/2020 26.50p 26.58p 24.76p 25.12p 9263424
22/01/2020 27.26p 27.38p 26.00p 26.42p 7841102
21/01/2020 25.60p 27.37p 25.00p 27.00p 14527965
20/01/2020 26.46p 26.46p 24.67p 25.72p 16474469
17/01/2020 25.14p 26.48p 25.14p 25.60p 10286966
16/01/2020 27.88p 27.88p 25.96p 26.00p 12592107
15/01/2020 28.46p 28.46p 26.62p 27.24p 7981831
14/01/2020 28.92p 28.92p 26.64p 27.34p 23097312
13/01/2020 29.50p 30.24p 28.98p 29.06p 6020945
10/01/2020 29.14p 30.22p 29.14p 30.22p 5258893
09/01/2020 30.50p 30.50p 29.44p 29.90p 4895105
08/01/2020 29.54p 30.26p 28.95p 29.90p 9918831
07/01/2020 30.60p 30.91p 29.60p 29.72p 12398738
06/01/2020 32.36p 32.70p 30.33p 30.48p 12159805
03/01/2020 33.02p 33.50p 32.16p 32.76p 8066503
02/01/2020 32.78p 33.90p 32.22p 33.20p 5763108
31/12/2019 33.20p 33.80p 32.14p 33.50p 3297575
30/12/2019 32.80p 34.21p 32.52p 32.60p 8063890
27/12/2019 31.00p 33.04p 30.45p 32.98p 10621988
24/12/2019 30.96p 31.33p 30.60p 30.66p 1647009
23/12/2019 31.00p 31.12p 29.90p 30.80p 6672812
20/12/2019 29.66p 31.06p 29.66p 31.00p 8997133
19/12/2019 30.50p 30.50p 29.54p 30.08p 6254814
18/12/2019 29.50p 30.50p 29.10p 30.22p 11301511
17/12/2019 31.22p 31.85p 28.54p 29.50p 19522894
16/12/2019 34.02p 34.02p 30.79p 31.06p 19170612
13/12/2019 33.00p 34.68p 31.18p 33.20p 30663000
12/12/2019 31.00p 31.06p 28.66p 30.20p 15453840
11/12/2019 32.00p 32.00p 29.74p 29.80p 18621904
10/12/2019 31.22p 32.50p 31.04p 31.40p 9099755
09/12/2019 33.50p 33.50p 30.64p 32.14p 22777016
06/12/2019 33.58p 33.58p 31.80p 33.52p 17611404
05/12/2019 36.00p 36.00p 32.58p 33.12p 19698840
04/12/2019 36.00p 36.48p 34.36p 35.00p 13974249
03/12/2019 35.56p 36.73p 33.08p 34.74p 31395524
02/12/2019 39.70p 39.70p 34.42p 36.34p 53394632
29/11/2019 44.60p 46.88p 44.60p 46.40p 9533318
28/11/2019 45.64p 45.75p 44.74p 45.00p 4828861
27/11/2019 45.82p 46.58p 45.00p 45.14p 7089694
26/11/2019 44.00p 46.48p 44.00p 46.20p 9775577
25/11/2019 44.80p 44.80p 43.54p 44.62p 6120212
22/11/2019 44.10p 45.00p 44.04p 44.34p 5283343
21/11/2019 45.00p 45.04p 43.41p 44.68p 5031587
20/11/2019 44.10p 45.36p 43.72p 44.98p 15048656
19/11/2019 41.80p 44.16p 41.80p 43.36p 14642519
18/11/2019 43.00p 43.50p 41.44p 41.44p 7917520
15/11/2019 42.66p 42.66p 40.61p 42.12p 5954015
14/11/2019 42.70p 42.74p 41.40p 41.62p 7388503
13/11/2019 41.90p 42.74p 41.30p 42.14p 7614467
12/11/2019 43.38p 43.38p 41.78p 42.38p 4012687
11/11/2019 42.86p 43.50p 42.02p 42.36p 6047838
08/11/2019 41.50p 45.49p 41.50p 43.00p 33589016
07/11/2019 41.90p 42.50p 41.58p 41.78p 5489179
06/11/2019 42.00p 42.60p 41.84p 41.84p 8470236
05/11/2019 43.20p 43.20p 41.72p 42.00p 8185842
04/11/2019 43.04p 43.32p 42.74p 42.90p 6728464
01/11/2019 42.22p 43.38p 42.22p 42.88p 6081774
31/10/2019 43.54p 44.05p 42.54p 42.54p 4383970
30/10/2019 42.60p 44.29p 42.60p 43.98p 3913677
29/10/2019 43.16p 43.40p 41.54p 43.16p 5658693
28/10/2019 43.78p 43.87p 43.00p 43.00p 2610970
25/10/2019 44.16p 44.86p 43.02p 43.50p 3942387
24/10/2019 45.00p 45.00p 43.46p 44.32p 5024395
23/10/2019 41.76p 45.28p 41.76p 44.60p 14183008
22/10/2019 41.76p 42.46p 41.38p 42.36p 2526202
21/10/2019 42.90p 43.32p 41.86p 41.90p 4531094
18/10/2019 43.54p 44.76p 42.90p 42.90p 5615306
17/10/2019 42.58p 44.73p 42.52p 44.10p 9027115
16/10/2019 41.14p 43.04p 41.12p 43.04p 8059017
15/10/2019 41.82p 41.94p 40.65p 41.80p 3553748
14/10/2019 41.82p 41.82p 40.44p 41.12p 4831985
11/10/2019 39.84p 41.73p 39.81p 41.44p 9470631
10/10/2019 39.00p 40.26p 38.56p 39.68p 7686644
09/10/2019 39.08p 39.10p 37.80p 38.80p 9563182
08/10/2019 40.26p 40.43p 38.50p 38.74p 12136830
07/10/2019 40.90p 41.15p 39.82p 40.20p 4552409
04/10/2019 38.50p 40.95p 38.50p 40.58p 9752082
03/10/2019 39.50p 40.20p 38.37p 38.84p 12704913
02/10/2019 41.30p 41.54p 39.91p 40.20p 6852452
01/10/2019 42.48p 42.89p 40.63p 41.20p 8637521
30/09/2019 42.20p 42.90p 42.00p 42.60p 4949238
27/09/2019 43.00p 43.00p 41.88p 42.76p 4565768
26/09/2019 43.10p 43.50p 42.42p 42.60p 5155873
25/09/2019 44.48p 45.00p 42.00p 43.22p 11308662
24/09/2019 46.82p 46.96p 44.03p 44.48p 10959496
23/09/2019 47.00p 47.66p 46.18p 46.50p 7785656
20/09/2019 48.00p 48.90p 45.70p 46.40p 11375021
19/09/2019 46.34p 47.84p 46.34p 47.26p 4716137
18/09/2019 47.00p 47.86p 46.70p 47.12p 3678830
17/09/2019 46.50p 48.96p 46.50p 47.50p 7762188
16/09/2019 48.00p 49.07p 45.91p 47.50p 10268452
13/09/2019 47.90p 47.91p 46.63p 46.96p 7604582
12/09/2019 49.40p 50.90p 47.42p 47.64p 39394388
11/09/2019 44.50p 46.30p 44.02p 45.30p 7888307
10/09/2019 44.80p 45.37p 44.42p 44.64p 5987840
09/09/2019 45.70p 46.89p 44.24p 44.50p 15102914
06/09/2019 42.54p 43.25p 42.23p 43.00p 5140546
05/09/2019 42.00p 44.10p 42.00p 42.60p 5952643
04/09/2019 42.92p 43.74p 42.76p 43.74p 3159653
03/09/2019 42.70p 43.31p 41.28p 43.04p 8292534
02/09/2019 44.00p 44.48p 40.70p 42.90p 10679810
30/08/2019 44.20p 45.26p 42.18p 43.72p 10057230
29/08/2019 44.68p 45.42p 44.14p 44.72p 5451137
28/08/2019 45.02p 45.84p 43.62p 44.54p 4181096
27/08/2019 43.82p 46.18p 43.82p 44.48p 10628922
23/08/2019 41.60p 44.00p 41.12p 43.82p 10942429
22/08/2019 40.00p 42.24p 40.00p 42.14p 3853881
21/08/2019 41.40p 41.56p 40.08p 40.88p 3439203
20/08/2019 41.00p 42.42p 40.30p 40.50p 21000152
19/08/2019 38.50p 41.00p 38.50p 41.00p 7947906
16/08/2019 39.00p 39.61p 38.36p 38.90p 5585354
15/08/2019 41.00p 41.00p 38.02p 38.98p 7532142
14/08/2019 41.24p 41.24p 39.86p 40.30p 3843193
13/08/2019 40.90p 41.00p 39.82p 40.80p 6542164
12/08/2019 41.00p 41.00p 40.02p 40.60p 4479740
09/08/2019 41.00p 41.13p 39.78p 40.78p 5416861
08/08/2019 40.94p 41.80p 40.40p 40.80p 4601248
07/08/2019 41.96p 41.96p 40.40p 40.60p 9130394
06/08/2019 43.12p 43.12p 41.60p 42.18p 7747886
05/08/2019 42.28p 43.50p 42.20p 42.70p 7056171
02/08/2019 43.00p 44.04p 42.12p 43.44p 8862949
01/08/2019 43.18p 44.36p 43.18p 44.20p 5152641
31/07/2019 43.18p 44.14p 43.04p 43.50p 6255480
30/07/2019 44.70p 44.70p 42.04p 43.12p 10358352
29/07/2019 44.68p 45.98p 43.14p 43.70p 9394163
26/07/2019 45.00p 45.38p 44.70p 44.98p 5493946
25/07/2019 45.32p 45.74p 44.38p 45.50p 7362982
24/07/2019 45.48p 46.14p 44.96p 45.50p 5477365
23/07/2019 45.20p 46.30p 44.50p 45.68p 10315238
22/07/2019 45.40p 46.80p 44.70p 45.48p 10921309
19/07/2019 45.00p 47.50p 44.64p 45.20p 10316825
18/07/2019 47.18p 47.20p 45.28p 45.74p 14607043
17/07/2019 46.80p 48.60p 46.50p 47.00p 165890720
16/07/2019 51.80p 51.80p 50.05p 50.50p 8208095
15/07/2019 52.45p 53.25p 50.23p 50.80p 14845681
12/07/2019 53.90p 57.56p 51.70p 52.45p 35495040
11/07/2019 44.92p 53.60p 44.24p 53.60p 51662060
10/07/2019 43.80p 44.82p 43.14p 44.38p 8428261
09/07/2019 43.60p 43.60p 42.88p 43.44p 5267847
08/07/2019 43.60p 43.60p 42.62p 43.18p 5780071
05/07/2019 42.76p 43.88p 42.76p 43.24p 5647477
04/07/2019 45.52p 45.52p 42.94p 43.42p 9820852
03/07/2019 44.20p 45.33p 43.42p 44.74p 16385292
02/07/2019 42.50p 43.94p 40.76p 43.84p 29382112

*Close Price adjusted for both dividends and splits