Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
27/11/2017 26.25p 26.25p 24.75p 25.00p 10388816
24/11/2017 26.50p 26.50p 26.00p 26.25p 4585102
23/11/2017 26.75p 27.00p 26.25p 26.50p 5604198
22/11/2017 26.50p 26.88p 26.25p 26.75p 11128590
21/11/2017 26.25p 27.00p 26.25p 26.50p 5562294
20/11/2017 27.00p 27.25p 27.00p 26.25p 4317377
17/11/2017 27.25p 27.75p 26.75p 26.75p 3826524
16/11/2017 27.50p 27.75p 27.00p 27.25p 4055905
15/11/2017 28.00p 28.40p 27.25p 27.25p 11599808
14/11/2017 29.50p 30.10p 27.95p 28.00p 7698199
13/11/2017 29.75p 30.25p 29.25p 29.50p 11247620
10/11/2017 30.25p 30.50p 29.99p 30.00p 3851025
09/11/2017 30.75p 31.33p 30.25p 30.25p 9292300
08/11/2017 31.00p 31.25p 30.50p 30.50p 7013337
07/11/2017 30.25p 30.75p 30.00p 30.75p 7744484
06/11/2017 30.00p 30.30p 29.65p 30.25p 6820484
03/11/2017 29.75p 30.00p 29.50p 29.75p 7414041
02/11/2017 30.00p 30.00p 29.50p 29.50p 2728857
01/11/2017 28.75p 29.75p 28.74p 29.75p 3175746
31/10/2017 29.50p 29.50p 28.75p 28.75p 2865027
30/10/2017 28.50p 29.50p 28.50p 29.25p 6132321
27/10/2017 29.00p 29.00p 28.25p 28.50p 4054419
26/10/2017 29.00p 29.49p 28.50p 28.50p 5628134
25/10/2017 30.50p 30.50p 29.00p 29.25p 3736325
24/10/2017 30.25p 30.50p 30.25p 30.25p 2820659
23/10/2017 30.50p 30.75p 30.00p 30.25p 2861328
20/10/2017 30.00p 30.25p 29.80p 30.00p 2750324
19/10/2017 29.75p 30.50p 29.75p 30.00p 3533690
18/10/2017 29.75p 30.75p 29.75p 30.00p 8082609
17/10/2017 29.50p 30.25p 29.50p 30.00p 3928246
16/10/2017 30.00p 30.70p 29.50p 29.50p 8358876
13/10/2017 30.00p 30.50p 30.00p 30.25p 8506382
12/10/2017 30.75p 31.00p 30.00p 30.25p 1781204
11/10/2017 31.25p 31.75p 30.75p 30.75p 594653
10/10/2017 32.00p 32.00p 31.00p 31.50p 1393986
09/10/2017 32.00p 33.00p 31.50p 31.50p 1980424
06/10/2017 32.50p 32.50p 31.50p 31.50p 985131
05/10/2017 32.25p 33.00p 31.50p 32.75p 1909801
04/10/2017 32.00p 32.50p 31.25p 31.75p 1951524
03/10/2017 33.25p 33.25p 31.75p 32.25p 1753890
02/10/2017 33.75p 33.75p 32.25p 32.50p 1281198
29/09/2017 32.75p 33.25p 31.50p 32.75p 2466192
28/09/2017 33.50p 34.50p 32.25p 33.00p 4423444
27/09/2017 32.25p 34.00p 32.00p 33.25p 5864157
26/09/2017 31.00p 34.00p 30.75p 31.50p 10475274
25/09/2017 28.25p 30.50p 28.25p 30.25p 7311971
22/09/2017 28.00p 28.50p 27.75p 28.25p 1540674
21/09/2017 28.00p 28.00p 27.50p 28.00p 1400318
20/09/2017 27.75p 28.00p 27.50p 27.75p 1504054
19/09/2017 28.75p 29.50p 27.50p 27.75p 5208122
18/09/2017 29.00p 29.50p 28.25p 28.50p 2975198
15/09/2017 28.00p 29.00p 27.50p 28.25p 3245242
14/09/2017 27.25p 27.75p 26.50p 27.50p 10255090
13/09/2017 27.00p 27.25p 26.25p 27.00p 2782806
12/09/2017 27.50p 27.75p 27.00p 27.25p 7705868
11/09/2017 27.75p 28.25p 27.25p 27.50p 1667724
08/09/2017 27.50p 27.75p 27.25p 27.50p 1806542
07/09/2017 27.50p 27.75p 27.25p 27.50p 2947880
06/09/2017 27.75p 28.00p 27.25p 27.50p 10069595
05/09/2017 27.50p 28.00p 27.25p 27.75p 3862501
04/09/2017 28.25p 28.25p 27.25p 27.50p 2124645
01/09/2017 28.25p 28.25p 27.25p 28.25p 3155376
31/08/2017 27.25p 28.00p 27.25p 27.75p 7056758
30/08/2017 27.50p 27.75p 27.25p 27.50p 2775409
29/08/2017 28.75p 30.00p 27.50p 27.50p 2506567
25/08/2017 28.50p 28.50p 28.00p 28.00p 2944016
24/08/2017 28.25p 28.50p 28.25p 28.25p 2150172
23/08/2017 28.75p 29.00p 28.25p 28.50p 1606391
22/08/2017 28.50p 29.25p 28.00p 29.00p 4552259
21/08/2017 29.50p 29.50p 28.25p 28.75p 2505622
18/08/2017 29.50p 30.00p 29.25p 29.75p 271397
17/08/2017 29.75p 30.00p 29.25p 29.75p 919966
16/08/2017 30.25p 30.25p 29.50p 30.00p 613197
15/08/2017 29.75p 30.25p 29.75p 29.75p 1294085
14/08/2017 29.75p 30.25p 29.50p 29.75p 613557
11/08/2017 30.00p 30.25p 29.50p 30.00p 2093444
10/08/2017 30.00p 30.50p 29.75p 30.25p 800823
09/08/2017 30.25p 30.25p 29.75p 30.00p 1200492
08/08/2017 30.25p 30.50p 29.75p 30.25p 1429573
07/08/2017 29.75p 30.25p 29.75p 30.00p 1457412
04/08/2017 30.25p 30.25p 29.75p 30.25p 2167388
03/08/2017 31.00p 31.00p 29.75p 30.50p 454720
02/08/2017 29.50p 30.00p 28.75p 30.00p 7398863
01/08/2017 30.25p 30.25p 29.50p 29.50p 2099310
31/07/2017 30.00p 30.75p 29.75p 30.00p 1359017
28/07/2017 30.00p 30.50p 30.00p 30.00p 6579935
27/07/2017 30.50p 31.00p 30.00p 30.00p 2793587
26/07/2017 31.50p 31.50p 30.50p 30.50p 1934698
25/07/2017 30.75p 31.25p 30.50p 31.00p 4365623
24/07/2017 29.75p 31.25p 29.75p 30.50p 5281065
21/07/2017 30.00p 30.25p 29.75p 29.75p 2492645
20/07/2017 29.75p 30.25p 29.50p 30.00p 3608647
19/07/2017 29.25p 30.25p 29.25p 30.00p 4615371
18/07/2017 30.00p 30.00p 29.25p 29.50p 2612421
17/07/2017 30.00p 30.00p 29.50p 29.75p 952268
14/07/2017 30.00p 30.25p 29.50p 30.00p 1552310
13/07/2017 29.75p 30.75p 29.75p 30.00p 2390738
12/07/2017 30.50p 30.50p 29.75p 30.00p 15839236
11/07/2017 30.75p 31.00p 29.75p 29.75p 3253971
10/07/2017 30.25p 31.00p 29.50p 30.50p 3795967
07/07/2017 31.50p 31.50p 30.00p 30.25p 4248300
06/07/2017 33.50p 33.50p 31.75p 32.00p 3473885
05/07/2017 33.75p 34.00p 33.00p 33.00p 2202254
04/07/2017 34.25p 34.25p 33.50p 34.00p 7352538
03/07/2017 33.00p 34.25p 32.50p 34.25p 15220119
30/06/2017 34.00p 34.25p 31.75p 32.50p 21071840
29/06/2017 34.00p 38.25p 33.25p 37.00p 3774359
28/06/2017 36.25p 36.25p 34.25p 34.25p 982038
27/06/2017 36.50p 36.50p 35.25p 36.25p 822805
26/06/2017 38.25p 41.00p 35.00p 35.75p 2889259
23/06/2017 31.25p 38.00p 30.75p 37.75p 8715717
22/06/2017 32.25p 32.25p 29.25p 31.00p 3624885
21/06/2017 34.00p 34.25p 31.25p 31.50p 3598821
20/06/2017 36.75p 37.25p 33.00p 33.75p 3521205
19/06/2017 38.25p 38.75p 37.00p 37.00p 620235
16/06/2017 37.00p 38.56p 36.98p 38.00p 6590657
15/06/2017 39.25p 40.30p 36.75p 37.25p 11629418
14/06/2017 41.25p 42.00p 39.38p 39.50p 5783439
13/06/2017 41.25p 42.75p 40.50p 41.00p 5021209
12/06/2017 41.50p 43.50p 41.00p 41.50p 5052268
09/06/2017 42.75p 44.44p 41.00p 41.00p 6020391
08/06/2017 39.25p 44.00p 38.57p 42.75p 15287062
07/06/2017 42.75p 43.78p 38.12p 39.75p 18328680
06/06/2017 46.25p 46.44p 41.45p 42.00p 17863100
05/06/2017 47.00p 48.69p 46.00p 46.25p 4491799
02/06/2017 49.00p 51.69p 46.75p 46.75p 10726706
01/06/2017 45.50p 49.70p 44.85p 49.00p 12236410
31/05/2017 45.50p 46.70p 44.70p 45.25p 11029098
30/05/2017 48.00p 48.07p 44.25p 45.00p 22136648
26/05/2017 50.25p 50.63p 45.00p 48.50p 34133724
25/05/2017 51.50p 52.00p 49.50p 50.75p 19060776
24/05/2017 51.75p 52.39p 50.00p 51.75p 9854601
23/05/2017 53.25p 54.25p 50.75p 51.75p 13463213
22/05/2017 54.00p 54.50p 53.25p 53.50p 5953770
19/05/2017 53.00p 54.24p 51.00p 52.75p 5329829
18/05/2017 52.50p 55.17p 51.05p 53.00p 14058545
17/05/2017 52.75p 55.40p 51.00p 52.50p 22151476
16/05/2017 55.00p 55.00p 48.35p 52.50p 37058588
15/05/2017 59.50p 60.25p 52.31p 54.25p 18050294
12/05/2017 61.00p 62.25p 59.25p 59.25p 10591209
11/05/2017 61.00p 63.75p 60.00p 62.75p 6076064
10/05/2017 60.00p 61.35p 59.50p 60.75p 4113246
09/05/2017 60.75p 61.25p 57.35p 59.75p 8636908
08/05/2017 62.25p 64.75p 59.69p 60.75p 8492482
05/05/2017 65.50p 66.89p 61.50p 64.00p 9332558
04/05/2017 59.00p 67.90p 59.00p 67.00p 14541877
03/05/2017 58.00p 59.75p 58.00p 59.50p 2619427
02/05/2017 58.75p 59.25p 57.50p 58.75p 3093571
28/04/2017 57.75p 58.75p 57.75p 58.75p 3989222
27/04/2017 57.75p 58.13p 57.20p 57.75p 2756108
26/04/2017 57.75p 58.50p 56.50p 58.25p 3405414
25/04/2017 58.00p 58.00p 56.04p 57.00p 2450612
24/04/2017 57.50p 57.50p 55.75p 57.00p 6944210
21/04/2017 56.25p 57.25p 56.25p 57.00p 3796007
20/04/2017 57.75p 57.75p 55.00p 56.50p 4782912
19/04/2017 58.00p 58.80p 56.25p 56.50p 4250104
18/04/2017 59.00p 59.50p 57.75p 58.00p 5009723
13/04/2017 57.50p 59.25p 57.28p 58.00p 8298975
12/04/2017 56.50p 57.75p 56.20p 57.75p 3129457
11/04/2017 56.50p 58.00p 55.71p 56.50p 4758661
10/04/2017 57.00p 58.00p 55.87p 56.25p 5319389
07/04/2017 58.00p 59.00p 54.25p 56.75p 18282488
06/04/2017 53.75p 58.00p 53.75p 57.00p 9708067
05/04/2017 56.75p 56.75p 53.50p 54.25p 8386544
04/04/2017 57.00p 57.13p 55.00p 55.25p 6686695
03/04/2017 57.75p 58.25p 56.16p 56.50p 5374660
31/03/2017 58.75p 59.00p 55.50p 56.75p 8639987
30/03/2017 58.25p 59.00p 57.50p 58.75p 6782813
29/03/2017 56.75p 59.00p 55.75p 57.75p 11334231
28/03/2017 59.50p 60.00p 55.75p 56.50p 22247926
27/03/2017 60.00p 62.00p 56.25p 59.00p 48810632
24/03/2017 55.00p 55.25p 52.50p 54.25p 5077067
23/03/2017 51.50p 57.00p 50.89p 54.50p 10486870
22/03/2017 50.75p 51.50p 49.75p 51.25p 2547608
21/03/2017 51.75p 52.40p 50.75p 51.00p 3484415
20/03/2017 53.75p 53.75p 51.00p 51.75p 3617057
17/03/2017 51.00p 53.83p 50.75p 52.75p 4948621
16/03/2017 52.00p 53.31p 50.75p 51.00p 4260355
15/03/2017 50.50p 52.00p 50.13p 51.75p 3123723
14/03/2017 50.50p 50.75p 49.75p 50.00p 6054989
13/03/2017 51.50p 51.50p 50.00p 50.00p 4278990
10/03/2017 51.00p 52.13p 50.00p 51.50p 3869813
09/03/2017 52.25p 53.05p 49.81p 50.50p 5204381
08/03/2017 52.75p 53.50p 51.75p 53.50p 4322603
07/03/2017 52.75p 52.75p 51.00p 52.75p 3665484
06/03/2017 53.00p 53.92p 51.50p 51.75p 3967630
03/03/2017 50.25p 54.29p 50.25p 53.25p 5383969
02/03/2017 52.50p 52.50p 49.57p 50.75p 5630197
01/03/2017 52.00p 52.50p 51.08p 51.50p 3665100
28/02/2017 51.50p 52.75p 51.25p 51.75p 5434982
27/02/2017 54.00p 54.00p 51.25p 52.50p 7963010
24/02/2017 53.00p 53.25p 52.25p 53.00p 3079033
23/02/2017 53.00p 53.75p 52.00p 52.50p 3589489
22/02/2017 56.00p 56.25p 52.00p 52.50p 8734559
21/02/2017 55.75p 56.25p 55.19p 55.25p 4647284
20/02/2017 54.00p 57.00p 53.25p 55.50p 10603668
17/02/2017 53.00p 54.00p 52.11p 53.50p 2541728
16/02/2017 53.00p 53.75p 52.25p 53.00p 3612119
15/02/2017 54.00p 54.00p 50.50p 53.00p 7467185
14/02/2017 52.50p 54.50p 52.50p 53.75p 9738693

*Close Price adjusted for both dividends and splits