Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/07/2019 44.66p 46.53p 40.94p 42.66p 61929688
28/06/2019 52.60p 53.46p 48.92p 52.50p 19113300
27/06/2019 54.35p 54.65p 52.80p 53.10p 4444829
26/06/2019 53.70p 54.05p 52.60p 54.00p 5535162
25/06/2019 54.35p 55.35p 53.25p 53.70p 3624013
24/06/2019 56.80p 56.80p 54.30p 54.50p 5727880
21/06/2019 56.60p 56.83p 55.60p 56.05p 5168004
20/06/2019 56.15p 56.80p 55.05p 56.40p 4580331
19/06/2019 56.05p 56.35p 54.70p 55.25p 5101306
18/06/2019 56.50p 56.80p 54.35p 55.75p 7443725
17/06/2019 53.50p 56.18p 53.08p 55.70p 15095899
14/06/2019 53.90p 54.55p 53.00p 53.45p 8251905
13/06/2019 53.25p 54.41p 52.82p 53.55p 27419932
12/06/2019 53.95p 54.48p 52.30p 53.25p 7820623
11/06/2019 55.45p 55.45p 52.80p 54.75p 13248277
10/06/2019 56.15p 57.66p 55.00p 55.00p 7150432
07/06/2019 55.85p 58.05p 55.85p 56.35p 7269155
06/06/2019 56.45p 58.05p 52.50p 56.15p 21311128
05/06/2019 61.90p 64.70p 55.90p 56.15p 30185480
04/06/2019 60.00p 60.00p 57.70p 59.05p 7591460
03/06/2019 57.95p 59.57p 56.85p 58.70p 9725172
31/05/2019 60.00p 60.59p 57.44p 58.00p 33382916
30/05/2019 59.00p 64.28p 57.35p 60.80p 27491626
29/05/2019 58.95p 58.95p 55.39p 57.25p 6416754
28/05/2019 57.00p 57.70p 55.70p 57.10p 9952625
24/05/2019 56.40p 57.40p 55.70p 56.30p 6507823
23/05/2019 58.00p 58.40p 54.80p 55.70p 12416449
22/05/2019 57.45p 58.65p 56.75p 58.50p 9070049
21/05/2019 57.60p 57.65p 56.50p 57.05p 7772673
20/05/2019 58.50p 58.50p 55.90p 56.80p 8105742
17/05/2019 57.50p 57.62p 54.74p 55.95p 15509320
16/05/2019 53.80p 57.20p 53.62p 56.40p 14366909
15/05/2019 54.00p 54.00p 50.85p 53.50p 18935318
14/05/2019 50.00p 54.26p 49.87p 52.85p 19886416
13/05/2019 49.00p 50.98p 47.62p 50.55p 28428628
10/05/2019 45.42p 47.10p 45.42p 46.82p 5924852
09/05/2019 45.20p 45.91p 44.80p 45.74p 7923530
08/05/2019 46.96p 46.96p 45.12p 45.18p 6054628
07/05/2019 46.28p 46.94p 45.20p 46.62p 7090994
03/05/2019 46.00p 46.87p 45.20p 46.18p 5853195
02/05/2019 46.70p 46.96p 45.61p 45.94p 4526251
01/05/2019 47.00p 47.51p 46.44p 46.62p 18656620
30/04/2019 46.96p 47.26p 45.58p 47.00p 4689904
29/04/2019 46.00p 46.75p 45.08p 45.94p 5068765
26/04/2019 47.82p 47.82p 45.43p 45.80p 5723908
25/04/2019 48.00p 48.00p 46.12p 46.30p 4295045
24/04/2019 48.02p 48.02p 46.24p 47.14p 5760601
23/04/2019 47.46p 48.22p 45.75p 47.70p 13036341
18/04/2019 45.50p 45.50p 44.86p 45.30p 3988668
17/04/2019 47.00p 47.00p 44.84p 45.36p 7857114
16/04/2019 45.80p 45.90p 45.20p 45.48p 3855224
15/04/2019 45.26p 46.24p 45.00p 45.10p 5933287
12/04/2019 47.00p 47.00p 45.30p 45.42p 6180297
11/04/2019 44.26p 46.58p 44.26p 46.00p 5238331
10/04/2019 45.52p 46.22p 44.76p 45.84p 3856527
09/04/2019 46.04p 46.64p 44.76p 45.18p 7571488
08/04/2019 46.50p 47.23p 45.50p 46.60p 13057998
05/04/2019 44.94p 45.52p 44.24p 44.92p 6288746
04/04/2019 45.30p 46.22p 44.12p 44.42p 7571421
03/04/2019 46.50p 47.20p 45.80p 45.80p 4737687
02/04/2019 47.42p 47.42p 46.29p 46.40p 3901815
01/04/2019 46.50p 47.30p 45.87p 46.96p 4869931
29/03/2019 46.78p 47.06p 45.54p 46.20p 6956844
28/03/2019 48.00p 48.00p 45.91p 46.10p 6816295
27/03/2019 48.00p 48.00p 46.59p 46.94p 3702832
26/03/2019 47.10p 47.62p 46.78p 47.62p 4271669
25/03/2019 48.44p 49.35p 46.66p 47.12p 12223684
22/03/2019 49.82p 50.55p 48.70p 49.18p 6675809
21/03/2019 49.40p 49.66p 48.44p 49.64p 4363879
20/03/2019 49.72p 49.98p 48.46p 49.46p 8329073
19/03/2019 48.10p 51.78p 48.10p 49.72p 25638846
18/03/2019 48.00p 49.88p 48.00p 49.54p 15846095
15/03/2019 46.00p 46.91p 46.00p 46.62p 6951269
14/03/2019 44.60p 47.20p 43.95p 46.50p 14306903
13/03/2019 44.94p 44.94p 44.04p 44.60p 3467200
12/03/2019 44.92p 45.00p 44.18p 44.40p 5002295
11/03/2019 44.12p 44.64p 44.10p 44.36p 2366727
08/03/2019 44.62p 44.83p 43.24p 44.34p 8871365
07/03/2019 44.00p 45.00p 43.50p 45.00p 9039755
06/03/2019 43.86p 47.20p 43.86p 44.16p 28850172
05/03/2019 44.80p 45.00p 43.58p 43.70p 4992734
04/03/2019 45.10p 46.00p 44.62p 44.72p 7485111
01/03/2019 43.52p 45.88p 43.00p 45.06p 13820327
28/02/2019 43.00p 43.50p 42.68p 43.08p 6207208
27/02/2019 44.10p 44.80p 42.76p 43.00p 7362088
26/02/2019 44.38p 44.92p 43.74p 44.00p 5596877
25/02/2019 45.48p 45.48p 44.24p 44.30p 9396202
22/02/2019 44.34p 44.74p 44.06p 44.42p 2658542
21/02/2019 44.70p 45.10p 44.18p 44.32p 4305104
20/02/2019 45.00p 45.30p 44.34p 44.66p 4175918
19/02/2019 45.00p 45.36p 44.64p 45.02p 5623977
18/02/2019 45.48p 45.48p 44.44p 45.10p 4293186
15/02/2019 45.48p 45.48p 43.92p 44.60p 4635098
14/02/2019 45.12p 45.57p 44.63p 44.86p 4850468
13/02/2019 46.00p 46.00p 44.35p 45.00p 5344747
12/02/2019 45.00p 45.08p 44.34p 44.80p 5408206
11/02/2019 44.74p 45.25p 44.10p 44.22p 5310413
08/02/2019 44.10p 45.35p 43.20p 44.74p 7564974
07/02/2019 45.90p 46.06p 44.22p 44.22p 7234130
06/02/2019 46.42p 46.90p 45.58p 45.70p 4536673
05/02/2019 46.58p 47.36p 46.03p 46.66p 3726641
04/02/2019 47.50p 47.50p 45.00p 46.58p 23281386
01/02/2019 50.00p 50.43p 48.52p 49.82p 8185263
31/01/2019 48.04p 50.30p 48.04p 50.00p 10759223
30/01/2019 47.90p 49.00p 47.62p 48.80p 7430276
29/01/2019 46.00p 48.18p 46.00p 47.50p 11645239
28/01/2019 45.70p 46.54p 45.32p 46.00p 5364424
25/01/2019 46.00p 46.60p 45.64p 45.76p 3024253
24/01/2019 45.04p 46.00p 44.86p 45.86p 3932490
23/01/2019 45.00p 46.90p 44.66p 45.64p 6291771
22/01/2019 49.00p 49.00p 45.69p 46.00p 6661587
21/01/2019 47.60p 48.86p 46.50p 47.24p 7711425
18/01/2019 50.40p 50.92p 49.35p 49.42p 8423222
17/01/2019 48.20p 50.45p 48.20p 49.64p 5788895
16/01/2019 48.00p 49.62p 48.00p 49.42p 3965968
15/01/2019 48.00p 49.08p 46.02p 48.60p 4992372
14/01/2019 46.50p 47.84p 46.40p 47.42p 5241195
11/01/2019 48.64p 48.65p 47.02p 47.44p 6176287
10/01/2019 48.96p 48.96p 47.06p 47.50p 5192237
09/01/2019 49.00p 49.00p 47.50p 47.94p 3267133
08/01/2019 48.00p 48.20p 47.04p 47.42p 3478049
07/01/2019 47.50p 48.68p 46.00p 47.60p 8567348
04/01/2019 47.50p 49.70p 47.50p 48.66p 11146728
03/01/2019 46.00p 48.03p 44.61p 47.50p 12119944
02/01/2019 45.00p 45.63p 43.69p 44.80p 8165227
31/12/2018 42.00p 44.66p 41.33p 44.16p 5121804
28/12/2018 41.50p 41.50p 40.40p 40.48p 6265197
27/12/2018 42.00p 42.89p 39.44p 39.88p 3134323
24/12/2018 39.88p 41.58p 38.66p 41.28p 2604684
21/12/2018 39.02p 39.59p 38.72p 39.40p 3087303
20/12/2018 39.00p 40.00p 39.00p 39.32p 5333125
19/12/2018 38.00p 40.35p 38.00p 40.00p 5897818
18/12/2018 40.00p 40.08p 38.15p 39.00p 9158660
17/12/2018 42.56p 42.77p 39.62p 40.00p 3984356
14/12/2018 41.14p 41.14p 40.20p 40.82p 3481955
13/12/2018 41.02p 42.50p 40.22p 40.64p 3565209
12/12/2018 41.40p 42.27p 40.90p 41.20p 3369299
11/12/2018 41.10p 42.42p 40.26p 40.84p 7067691
10/12/2018 43.00p 43.00p 40.50p 41.00p 5034080
07/12/2018 41.00p 44.38p 41.00p 43.00p 5223347
06/12/2018 41.90p 42.54p 41.10p 42.02p 7697104
05/12/2018 42.86p 43.00p 41.42p 42.00p 2693904
04/12/2018 43.50p 45.19p 42.82p 43.10p 3403273
03/12/2018 43.50p 45.35p 43.31p 44.40p 5512433
30/11/2018 45.00p 45.36p 42.84p 42.84p 8144680
29/11/2018 44.06p 46.06p 44.06p 44.46p 7509069
28/11/2018 42.46p 46.60p 41.83p 45.00p 12857290
27/11/2018 40.60p 42.32p 40.60p 41.90p 7955935
26/11/2018 40.54p 41.20p 39.52p 40.66p 10496541
23/11/2018 42.40p 43.65p 39.52p 40.02p 7040370
22/11/2018 42.74p 43.96p 42.20p 42.20p 5306435
21/11/2018 39.84p 42.50p 39.50p 42.30p 6251386
20/11/2018 40.32p 41.20p 39.88p 40.02p 6046941
19/11/2018 42.00p 42.88p 39.82p 40.44p 6651695
16/11/2018 43.24p 43.24p 41.88p 42.00p 5711733
15/11/2018 42.28p 42.98p 41.12p 42.04p 7721031
14/11/2018 41.00p 43.18p 40.96p 42.02p 6028123
13/11/2018 41.02p 42.78p 39.24p 42.00p 11190287
12/11/2018 43.50p 44.50p 42.50p 42.70p 11106207
09/11/2018 44.04p 45.12p 43.10p 43.50p 9300434
08/11/2018 44.04p 46.42p 44.04p 45.28p 9532562
07/11/2018 43.36p 45.07p 42.67p 44.60p 5277098
06/11/2018 43.26p 44.73p 42.52p 42.52p 3846612
05/11/2018 45.40p 45.49p 43.28p 43.62p 5976209
02/11/2018 46.20p 46.20p 44.89p 45.00p 6294116
01/11/2018 45.50p 46.60p 45.14p 45.34p 4644601
31/10/2018 45.00p 46.82p 45.00p 45.90p 6543212
30/10/2018 46.70p 47.04p 44.66p 44.94p 6999374
29/10/2018 46.00p 48.16p 46.00p 46.62p 4039817
26/10/2018 48.06p 48.80p 45.62p 46.66p 4638583
25/10/2018 47.00p 48.75p 45.04p 48.06p 5330302
24/10/2018 45.00p 49.27p 43.86p 46.88p 12596530
23/10/2018 47.70p 47.70p 44.22p 45.06p 11800014
22/10/2018 49.68p 50.11p 47.00p 47.10p 10652082
19/10/2018 50.45p 51.69p 49.68p 49.78p 5355662
18/10/2018 51.50p 51.75p 50.70p 51.45p 2575955
17/10/2018 52.30p 52.65p 50.80p 51.25p 2695108
16/10/2018 52.50p 52.90p 49.68p 51.90p 7104847
15/10/2018 51.55p 52.95p 51.35p 52.70p 7362286
12/10/2018 51.15p 52.75p 50.80p 51.25p 6883000
11/10/2018 51.00p 52.25p 48.62p 50.90p 17336440
10/10/2018 55.70p 55.70p 52.00p 52.50p 6634952
09/10/2018 56.65p 56.65p 54.70p 55.25p 5469396
08/10/2018 57.00p 57.82p 54.65p 55.35p 6086689
05/10/2018 58.00p 58.35p 56.40p 57.50p 6414375
04/10/2018 60.00p 60.00p 56.70p 58.00p 3606446
03/10/2018 58.55p 59.80p 58.55p 59.00p 3358042
02/10/2018 60.00p 60.75p 58.70p 58.70p 7650838
01/10/2018 58.90p 60.47p 58.40p 60.05p 11428418
28/09/2018 58.95p 58.95p 57.50p 58.50p 4267712
27/09/2018 58.90p 59.00p 58.10p 58.20p 3936118
26/09/2018 57.95p 59.50p 57.70p 58.00p 6732936
25/09/2018 57.00p 59.00p 57.00p 57.85p 10784335
24/09/2018 55.75p 57.80p 55.50p 57.35p 8556059
21/09/2018 54.85p 55.90p 54.33p 55.50p 8911831
20/09/2018 54.50p 55.35p 53.60p 54.75p 7733297
19/09/2018 54.50p 54.50p 53.45p 53.55p 3738497
18/09/2018 54.60p 54.89p 53.95p 53.95p 1924367
17/09/2018 54.80p 55.55p 54.25p 54.60p 6781369
14/09/2018 54.35p 55.35p 53.00p 54.50p 12272613

*Close Price adjusted for both dividends and splits