Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/09/2018 53.25p 54.25p 51.85p 52.15p 4824393
12/09/2018 55.00p 55.40p 52.70p 53.50p 6428863
11/09/2018 55.00p 55.51p 54.25p 54.65p 4857699
10/09/2018 56.35p 56.35p 53.71p 54.90p 5990394
07/09/2018 57.50p 57.50p 54.10p 55.80p 5618907
06/09/2018 54.70p 57.15p 54.10p 56.15p 4753840
05/09/2018 57.55p 57.85p 54.30p 55.00p 12866797
04/09/2018 54.65p 59.31p 54.47p 57.50p 19066204
03/09/2018 56.80p 56.89p 52.84p 53.95p 24286308
31/08/2018 50.15p 50.30p 48.84p 49.24p 8663478
30/08/2018 49.00p 50.50p 49.00p 49.98p 5747963
29/08/2018 48.00p 49.08p 48.00p 48.50p 3442896
28/08/2018 48.06p 48.94p 48.06p 48.40p 7605680
24/08/2018 47.90p 48.10p 47.04p 47.40p 2880419
23/08/2018 48.98p 48.98p 47.02p 47.18p 3244506
22/08/2018 48.50p 48.50p 47.06p 47.28p 2394804
21/08/2018 47.00p 48.15p 47.00p 47.62p 2600382
20/08/2018 46.90p 47.58p 46.46p 46.98p 1915424
17/08/2018 48.00p 48.00p 46.36p 46.90p 1888478
16/08/2018 46.10p 47.90p 44.70p 47.50p 3174555
15/08/2018 48.24p 48.97p 46.00p 46.90p 16061263
14/08/2018 50.55p 50.55p 48.16p 48.38p 2080825
13/08/2018 49.00p 49.83p 48.60p 49.24p 1900613
10/08/2018 50.70p 50.70p 49.16p 49.24p 2868576
09/08/2018 50.55p 50.55p 49.12p 50.25p 4187190
08/08/2018 50.00p 50.90p 49.62p 49.84p 3685178
07/08/2018 50.85p 52.25p 50.15p 50.60p 4598854
06/08/2018 51.00p 51.00p 49.10p 50.10p 2077758
03/08/2018 49.90p 50.10p 48.58p 49.30p 1948114
02/08/2018 49.44p 50.86p 49.00p 49.56p 3032264
01/08/2018 51.25p 52.30p 49.50p 50.10p 2828563
31/07/2018 50.15p 51.30p 49.12p 50.10p 2469921
30/07/2018 50.65p 51.63p 49.14p 50.20p 2662217
27/07/2018 49.22p 52.50p 49.22p 50.65p 2609629
26/07/2018 50.95p 52.00p 50.00p 50.60p 3326342
25/07/2018 49.00p 50.59p 49.00p 50.15p 2252312
24/07/2018 49.98p 50.05p 48.42p 49.26p 4704038
23/07/2018 50.20p 50.80p 49.78p 49.98p 1977747
20/07/2018 52.50p 52.50p 49.72p 50.45p 3659760
19/07/2018 51.10p 51.85p 50.50p 50.85p 2445679
18/07/2018 51.80p 52.35p 51.25p 51.35p 3101178
17/07/2018 52.35p 52.57p 51.40p 51.85p 2500085
16/07/2018 53.95p 54.26p 52.00p 52.50p 3987688
13/07/2018 53.45p 54.00p 52.24p 53.50p 4132869
12/07/2018 52.75p 53.05p 51.11p 52.65p 4750401
11/07/2018 55.50p 56.59p 52.75p 52.90p 5513263
10/07/2018 55.20p 56.62p 54.00p 55.50p 4873779
09/07/2018 55.50p 56.02p 54.86p 55.10p 9709084
06/07/2018 51.00p 55.62p 51.00p 54.00p 15470584
05/07/2018 48.50p 52.90p 48.00p 50.30p 12294114
04/07/2018 47.16p 48.32p 47.00p 47.90p 5394696
03/07/2018 47.00p 47.92p 46.24p 47.12p 3199009
02/07/2018 47.50p 48.00p 46.40p 47.00p 4492526
29/06/2018 46.62p 48.00p 46.03p 47.50p 4316953
28/06/2018 45.92p 47.46p 45.00p 46.50p 5671465
27/06/2018 45.70p 46.32p 45.52p 45.92p 4108207
26/06/2018 46.00p 46.00p 45.50p 45.50p 1380342
25/06/2018 46.46p 46.93p 45.25p 45.62p 4381703
22/06/2018 45.60p 46.78p 45.60p 46.36p 5097723
21/06/2018 46.00p 47.60p 45.62p 46.06p 2088710
20/06/2018 46.40p 47.00p 45.50p 47.00p 2758269
19/06/2018 45.70p 46.25p 45.16p 45.24p 3501797
18/06/2018 46.00p 46.98p 45.14p 45.90p 2908845
15/06/2018 47.50p 47.84p 45.66p 46.00p 4063249
14/06/2018 47.18p 47.52p 46.50p 47.38p 3788894
13/06/2018 47.98p 47.98p 46.82p 47.30p 3195398
12/06/2018 48.00p 48.00p 46.67p 47.80p 2404148
11/06/2018 47.18p 48.40p 47.18p 47.86p 5468182
08/06/2018 47.36p 48.10p 46.86p 47.22p 4096939
07/06/2018 47.14p 48.00p 46.82p 48.00p 8078391
06/06/2018 45.90p 47.50p 45.90p 46.98p 5935673
05/06/2018 47.58p 48.23p 45.90p 46.10p 5752942
04/06/2018 47.50p 48.40p 46.57p 47.96p 5421133
01/06/2018 45.32p 47.48p 45.32p 47.10p 7928012
31/05/2018 45.00p 45.42p 43.60p 45.16p 8699067
30/05/2018 43.00p 45.30p 42.08p 43.98p 7094179
29/05/2018 45.50p 45.55p 41.32p 43.00p 14258240
25/05/2018 44.30p 46.27p 43.31p 43.66p 13129990
24/05/2018 47.80p 48.10p 43.97p 45.50p 11042969
23/05/2018 48.50p 48.50p 47.12p 48.00p 7933226
22/05/2018 48.60p 48.93p 47.99p 48.24p 4384904
21/05/2018 48.90p 48.93p 47.60p 48.34p 4859840
18/05/2018 48.30p 48.48p 47.70p 48.00p 6742474
17/05/2018 46.90p 48.75p 46.55p 48.00p 9697337
16/05/2018 47.20p 47.20p 45.45p 46.50p 6835456
15/05/2018 47.00p 47.20p 46.39p 46.90p 3730672
14/05/2018 46.90p 46.98p 45.86p 46.94p 4656390
11/05/2018 46.90p 47.14p 45.96p 46.90p 5107472
10/05/2018 47.00p 47.60p 45.76p 46.78p 9716421
09/05/2018 44.50p 47.44p 44.19p 47.00p 14285057
08/05/2018 44.00p 44.50p 43.50p 44.24p 6802118
04/05/2018 44.00p 44.59p 42.72p 44.24p 5422045
03/05/2018 43.80p 43.80p 42.80p 43.20p 5088687
02/05/2018 42.52p 43.33p 42.42p 43.00p 6403612
01/05/2018 43.00p 43.98p 42.50p 43.00p 6459392
30/04/2018 43.30p 43.74p 41.68p 42.86p 7180914
27/04/2018 42.00p 44.72p 42.00p 43.00p 12979881
26/04/2018 39.06p 44.30p 39.06p 43.30p 31099976
25/04/2018 39.20p 40.53p 39.14p 40.50p 5809526
24/04/2018 39.60p 39.98p 39.02p 39.96p 5263171
23/04/2018 39.60p 40.00p 38.94p 39.46p 7885371
20/04/2018 38.00p 39.70p 38.00p 39.10p 4619265
19/04/2018 38.56p 39.41p 38.35p 39.16p 5554618
18/04/2018 38.50p 38.82p 37.80p 38.60p 4517354
17/04/2018 37.56p 38.24p 37.36p 37.72p 2440587
16/04/2018 38.00p 38.16p 36.46p 37.56p 3534236
13/04/2018 36.50p 37.78p 36.50p 37.02p 4195847
12/04/2018 38.36p 39.00p 36.58p 37.42p 7278531
11/04/2018 37.00p 39.00p 37.00p 38.42p 12317968
10/04/2018 37.00p 37.70p 36.06p 37.12p 6954683
09/04/2018 35.00p 36.95p 35.00p 35.76p 4423621
06/04/2018 34.00p 36.19p 33.84p 36.00p 7431563
05/04/2018 34.00p 34.28p 32.74p 34.20p 2216411
04/04/2018 32.26p 33.35p 32.26p 33.10p 3052338
03/04/2018 32.00p 32.84p 31.50p 32.72p 5839953
29/03/2018 32.74p 33.56p 32.03p 32.32p 3360909
28/03/2018 33.50p 33.60p 32.25p 32.80p 1353196
27/03/2018 33.12p 33.64p 33.10p 33.14p 1596862
26/03/2018 33.50p 33.58p 32.90p 33.10p 2304192
23/03/2018 33.96p 33.96p 32.00p 33.04p 1971593
22/03/2018 34.50p 34.50p 32.62p 33.00p 3118657
21/03/2018 33.00p 34.34p 32.76p 34.00p 3012215
20/03/2018 32.48p 33.76p 32.16p 33.32p 2861044
19/03/2018 33.60p 33.60p 32.00p 32.58p 4023868
16/03/2018 33.00p 34.10p 33.00p 33.36p 1676978
15/03/2018 33.74p 34.20p 33.10p 33.82p 2659335
14/03/2018 34.80p 34.80p 33.06p 33.70p 2186734
13/03/2018 34.42p 35.06p 33.66p 33.96p 2238342
12/03/2018 33.78p 35.08p 33.78p 34.26p 3681910
09/03/2018 33.50p 35.96p 33.20p 33.90p 3870594
08/03/2018 32.00p 33.80p 31.15p 33.80p 3728143
07/03/2018 31.98p 31.98p 30.06p 31.36p 3218232
06/03/2018 31.50p 31.50p 30.48p 31.26p 3301225
05/03/2018 31.68p 31.68p 30.18p 30.68p 1720853
02/03/2018 32.00p 32.00p 30.08p 30.50p 3417694
01/03/2018 31.04p 31.98p 31.04p 31.28p 1942691
28/02/2018 32.60p 32.60p 31.00p 31.58p 3452054
27/02/2018 32.00p 32.63p 31.39p 32.00p 3029747
26/02/2018 32.38p 32.38p 31.10p 31.68p 2592881
23/02/2018 32.00p 32.00p 30.87p 31.10p 2680387
22/02/2018 31.30p 32.00p 30.70p 31.04p 9219775
21/02/2018 32.52p 32.91p 31.36p 31.72p 4581240
20/02/2018 33.30p 33.50p 32.36p 32.76p 1336751
19/02/2018 33.00p 33.72p 32.50p 32.96p 2373207
16/02/2018 33.90p 34.26p 32.32p 32.98p 4457555
15/02/2018 32.00p 34.30p 31.99p 33.14p 5807833
14/02/2018 33.02p 34.15p 31.50p 31.70p 8407456
13/02/2018 33.50p 34.68p 32.72p 32.80p 4386296
12/02/2018 35.00p 35.00p 33.70p 34.16p 2803934
09/02/2018 34.38p 34.38p 33.20p 33.70p 5949895
08/02/2018 34.50p 35.70p 34.00p 34.38p 2456900
07/02/2018 34.38p 35.84p 34.02p 35.28p 5523899
06/02/2018 34.70p 34.99p 33.40p 34.36p 21635890
05/02/2018 38.00p 38.00p 35.30p 35.70p 5869793
02/02/2018 36.48p 38.96p 36.48p 36.84p 4015878
01/02/2018 37.00p 37.00p 35.94p 36.48p 9188330
31/01/2018 36.50p 36.80p 35.52p 36.08p 6535183
30/01/2018 38.10p 38.10p 36.50p 36.60p 6528372
29/01/2018 38.00p 38.78p 37.52p 37.78p 5150352
26/01/2018 38.26p 38.26p 36.64p 37.92p 4770625
25/01/2018 39.30p 39.30p 37.54p 38.06p 3929280
24/01/2018 38.00p 39.28p 38.00p 38.94p 3092426
23/01/2018 39.00p 39.40p 37.75p 38.66p 5990744
22/01/2018 38.50p 38.98p 37.08p 38.38p 6846817
19/01/2018 37.42p 38.25p 36.50p 37.22p 5348455
18/01/2018 39.00p 39.88p 37.24p 37.30p 9805868
17/01/2018 37.96p 39.50p 36.00p 39.00p 24689760
16/01/2018 39.40p 42.17p 36.68p 36.96p 20085992
15/01/2018 39.00p 39.91p 38.02p 39.90p 12284502
12/01/2018 38.20p 38.78p 37.04p 38.26p 10262741
11/01/2018 35.60p 38.74p 35.60p 37.96p 24492128
10/01/2018 34.00p 36.20p 32.51p 36.20p 18252664
09/01/2018 32.10p 33.80p 32.10p 33.00p 5591916
08/01/2018 30.50p 32.20p 30.50p 32.20p 6764573
05/01/2018 31.80p 31.83p 30.94p 31.24p 2775252
04/01/2018 32.00p 32.17p 30.98p 31.26p 4295262
03/01/2018 30.76p 31.75p 30.72p 31.26p 3268943
02/01/2018 31.76p 31.80p 30.54p 30.60p 4112936
29/12/2017 33.00p 33.00p 31.00p 31.00p 2119130
28/12/2017 33.50p 33.60p 31.75p 31.75p 3322281
27/12/2017 31.50p 33.68p 31.30p 33.00p 6693254
22/12/2017 31.25p 31.75p 30.56p 31.50p 2608400
21/12/2017 31.00p 31.25p 30.25p 31.00p 3873117
20/12/2017 29.00p 31.00p 29.00p 30.75p 6394773
19/12/2017 28.25p 29.00p 28.12p 29.00p 3126057
18/12/2017 28.50p 29.00p 28.25p 28.25p 2799635
15/12/2017 29.00p 29.20p 28.00p 28.25p 6770061
14/12/2017 30.00p 30.15p 29.00p 29.00p 6482222
13/12/2017 30.75p 30.97p 29.75p 30.25p 7035573
12/12/2017 31.50p 31.85p 30.25p 30.25p 11886084
11/12/2017 30.00p 32.00p 29.25p 31.00p 27323024
08/12/2017 26.75p 27.00p 26.50p 27.00p 2806165
07/12/2017 26.50p 27.00p 26.25p 26.75p 1844610
06/12/2017 26.25p 27.00p 26.25p 26.75p 5324974
05/12/2017 26.75p 26.75p 26.00p 26.50p 5363338
04/12/2017 25.75p 26.68p 25.28p 26.25p 8463305
01/12/2017 25.50p 25.50p 25.00p 25.00p 2935605
30/11/2017 24.25p 25.75p 24.03p 25.25p 14281128
29/11/2017 25.00p 25.25p 24.00p 24.00p 6518008
28/11/2017 24.75p 25.50p 24.75p 25.00p 9616144

*Close Price adjusted for both dividends and splits