Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/02/2017 54.25p 54.50p 52.00p 52.75p 5378330
10/02/2017 53.75p 54.50p 53.25p 53.75p 3629540
09/02/2017 52.25p 55.00p 52.25p 53.75p 7494675
08/02/2017 53.25p 53.94p 51.64p 52.25p 4866926
07/02/2017 55.00p 58.00p 53.13p 53.25p 10526112
06/02/2017 51.00p 54.99p 51.00p 53.50p 7402853
03/02/2017 49.00p 51.80p 49.00p 51.00p 4319349
02/02/2017 47.00p 50.44p 46.75p 49.75p 5360875
01/02/2017 47.50p 48.44p 46.21p 47.25p 1855062
31/01/2017 46.75p 47.81p 46.25p 47.50p 1216639
30/01/2017 46.75p 47.50p 46.15p 46.75p 1676823
27/01/2017 47.00p 47.50p 46.25p 47.00p 3558278
26/01/2017 46.50p 47.50p 46.00p 47.00p 1804815
25/01/2017 47.75p 49.51p 46.25p 46.50p 2385014
24/01/2017 47.00p 48.00p 46.50p 47.50p 2161771
23/01/2017 48.00p 48.50p 46.80p 47.50p 1966081
20/01/2017 48.50p 49.55p 47.50p 48.25p 2017458
19/01/2017 47.25p 49.25p 47.25p 48.75p 2618556
18/01/2017 48.25p 48.92p 46.25p 47.50p 5527741
17/01/2017 49.75p 50.64p 48.08p 48.50p 5084014
16/01/2017 51.25p 51.50p 49.81p 50.25p 3624995
13/01/2017 48.50p 50.00p 48.50p 49.75p 3606981
12/01/2017 49.75p 51.30p 49.00p 49.00p 3862764
11/01/2017 52.00p 52.00p 49.25p 50.25p 4382918
10/01/2017 52.50p 53.10p 51.06p 51.50p 4504501
09/01/2017 53.75p 53.75p 52.00p 52.50p 6907519
06/01/2017 52.25p 53.69p 51.75p 52.75p 6487206
05/01/2017 49.75p 53.00p 49.25p 52.25p 9501806
04/01/2017 49.75p 49.88p 48.50p 49.25p 17337332
03/01/2017 50.50p 50.79p 49.25p 49.75p 3523727
30/12/2016 50.00p 50.56p 49.24p 49.75p 1316205
29/12/2016 49.50p 50.75p 49.50p 49.75p 1323366
28/12/2016 49.75p 51.00p 49.31p 50.25p 3548968
23/12/2016 47.50p 49.50p 47.00p 49.50p 2389516
22/12/2016 47.50p 48.06p 46.73p 47.75p 2190894
21/12/2016 47.00p 47.75p 46.80p 47.25p 2962364
20/12/2016 47.50p 48.75p 46.94p 47.25p 5157987
19/12/2016 51.00p 51.75p 46.35p 47.00p 36083444
16/12/2016 42.00p 42.50p 40.75p 42.00p 1636356
15/12/2016 41.50p 42.50p 40.00p 41.50p 3360646
14/12/2016 42.50p 42.70p 41.50p 41.75p 2955166
13/12/2016 42.50p 43.00p 41.25p 42.00p 4876448
12/12/2016 40.50p 42.50p 40.25p 42.00p 4900676
09/12/2016 39.50p 40.62p 38.21p 40.00p 2779099
08/12/2016 39.25p 39.70p 38.25p 38.75p 2414515
07/12/2016 39.00p 40.00p 38.00p 39.00p 2998614
06/12/2016 39.75p 40.18p 38.50p 38.75p 2802826
05/12/2016 38.25p 40.95p 38.19p 40.25p 3206494
02/12/2016 38.50p 39.25p 38.23p 38.50p 3298672
01/12/2016 40.50p 40.85p 38.25p 38.50p 5710969
30/11/2016 38.00p 41.50p 38.00p 39.50p 22647816
29/11/2016 41.25p 41.25p 38.00p 38.25p 5305729
28/11/2016 42.75p 42.81p 41.00p 41.75p 4358822
25/11/2016 42.75p 42.75p 41.50p 42.00p 1655021
24/11/2016 43.00p 43.00p 41.22p 42.00p 2814966
23/11/2016 43.00p 43.81p 41.50p 41.75p 4910075
22/11/2016 41.25p 44.50p 41.00p 42.25p 12327880
21/11/2016 39.00p 41.30p 38.50p 41.00p 12029861
18/11/2016 36.50p 39.00p 35.50p 38.50p 6751850
17/11/2016 36.00p 37.00p 35.99p 36.50p 2119584
16/11/2016 35.75p 36.94p 35.50p 36.25p 2470066
15/11/2016 37.25p 37.25p 35.50p 36.50p 3240200
14/11/2016 36.75p 36.75p 35.48p 35.75p 3394699
11/11/2016 36.00p 37.04p 36.00p 36.25p 3219976
10/11/2016 36.50p 37.31p 35.75p 37.00p 4705694
09/11/2016 34.00p 36.31p 32.37p 36.00p 8409406
08/11/2016 36.00p 36.90p 34.47p 34.50p 8367722
07/11/2016 35.00p 36.75p 35.00p 35.50p 5800087
04/11/2016 36.00p 36.30p 34.50p 35.00p 8901412
03/11/2016 37.00p 37.00p 34.00p 35.75p 3163483
02/11/2016 39.00p 39.00p 37.00p 37.25p 3477109
01/11/2016 39.25p 39.42p 38.25p 38.75p 2544758
31/10/2016 39.25p 39.64p 38.50p 39.00p 2719083
28/10/2016 39.50p 39.94p 38.50p 38.75p 1348219
27/10/2016 39.00p 39.74p 38.25p 39.25p 4013791
26/10/2016 40.00p 40.56p 38.17p 38.50p 3226419
25/10/2016 40.75p 40.75p 39.75p 40.00p 2080964
24/10/2016 41.25p 41.75p 39.75p 40.00p 5905043
21/10/2016 40.00p 41.56p 39.27p 40.75p 11577124
20/10/2016 38.93p 40.18p 35.67p 39.18p 9624589
19/10/2016 39.18p 39.24p 38.18p 38.68p 1640864
18/10/2016 42.93p 44.40p 38.43p 38.68p 7617916
17/10/2016 39.93p 39.93p 38.93p 39.68p 1042024
14/10/2016 38.43p 40.43p 38.43p 39.18p 2053965
13/10/2016 37.93p 39.68p 37.93p 38.68p 2133806
12/10/2016 38.43p 39.81p 38.43p 38.68p 2188471
11/10/2016 40.93p 40.93p 38.18p 39.18p 1756397
10/10/2016 40.93p 40.93p 39.68p 40.43p 1006729
07/10/2016 40.68p 41.68p 39.81p 40.68p 2884308
06/10/2016 39.18p 41.43p 39.18p 40.93p 3395292
05/10/2016 39.93p 40.18p 38.94p 39.43p 1924273
04/10/2016 39.68p 40.43p 38.68p 39.93p 1763285
03/10/2016 40.93p 40.93p 38.43p 38.93p 2745407
30/09/2016 39.93p 40.13p 38.43p 39.18p 1694494
29/09/2016 38.43p 41.08p 38.43p 39.68p 2507342
28/09/2016 40.18p 40.18p 38.29p 38.68p 1758548
27/09/2016 41.43p 41.43p 38.93p 39.43p 1388677
26/09/2016 39.18p 41.93p 37.44p 40.18p 3365424
23/09/2016 40.43p 40.43p 37.53p 38.93p 3123880
22/09/2016 41.93p 42.73p 38.43p 39.18p 4677206
21/09/2016 41.93p 42.38p 39.93p 40.68p 3598420
20/09/2016 41.93p 42.93p 39.93p 41.93p 3598296
19/09/2016 41.93p 43.67p 40.55p 41.93p 7997382
16/09/2016 36.44p 42.80p 36.44p 40.68p 9982823
15/09/2016 37.19p 37.93p 35.44p 37.19p 3556467
14/09/2016 36.69p 37.43p 34.51p 37.43p 5917596
13/09/2016 39.93p 39.93p 36.14p 37.68p 8195833
12/09/2016 36.94p 42.43p 36.94p 38.43p 21380976
09/09/2016 30.45p 38.87p 29.84p 37.93p 42085452
08/09/2016 24.46p 24.88p 23.65p 24.46p 1928901
07/09/2016 24.96p 25.33p 23.60p 23.96p 2060848
06/09/2016 26.20p 26.75p 24.21p 24.21p 6032782
05/09/2016 26.70p 27.80p 25.73p 26.20p 3413884
02/09/2016 28.70p 28.70p 24.21p 25.71p 11280074
01/09/2016 29.70p 30.70p 26.95p 27.70p 3111582
31/08/2016 30.20p 30.95p 29.45p 29.45p 2211147
30/08/2016 29.95p 30.45p 28.95p 29.95p 1862756
26/08/2016 29.95p 30.02p 28.66p 29.20p 1826420
25/08/2016 30.20p 30.20p 28.95p 30.20p 2617003
24/08/2016 29.70p 30.20p 28.95p 29.95p 2818076
23/08/2016 28.95p 30.13p 28.01p 29.70p 4749794
22/08/2016 28.45p 29.76p 27.76p 28.70p 5819736
19/08/2016 27.70p 27.95p 27.15p 27.70p 1598262
18/08/2016 26.95p 28.54p 26.70p 26.95p 4556074
17/08/2016 22.96p 29.95p 22.96p 27.70p 13208361
16/08/2016 22.71p 24.56p 22.71p 23.96p 1734977
15/08/2016 22.21p 23.26p 22.21p 22.96p 1220329
12/08/2016 23.21p 23.71p 22.52p 22.96p 1348634
11/08/2016 23.21p 23.96p 22.21p 23.46p 1111320
10/08/2016 23.21p 23.46p 21.96p 23.21p 2089356
09/08/2016 23.71p 24.26p 23.21p 23.58p 1363955
08/08/2016 23.21p 24.46p 22.46p 23.71p 2698250
05/08/2016 23.71p 23.96p 21.51p 22.71p 2062316
04/08/2016 23.21p 24.33p 21.96p 22.84p 1962333
03/08/2016 21.96p 23.46p 20.46p 22.34p 3255589
02/08/2016 22.96p 25.65p 19.47p 21.71p 9643063
01/08/2016 18.47p 22.96p 17.50p 22.46p 4986138
29/07/2016 17.97p 18.47p 17.72p 18.22p 682364
28/07/2016 17.97p 18.22p 17.27p 17.97p 1639744
27/07/2016 17.22p 17.59p 16.95p 17.22p 796708
26/07/2016 16.97p 17.72p 16.87p 17.22p 750665
25/07/2016 17.72p 17.91p 16.83p 16.97p 1775318
22/07/2016 16.97p 17.72p 16.88p 16.97p 1206045
21/07/2016 17.22p 17.55p 16.72p 16.97p 867149
20/07/2016 16.97p 17.77p 16.97p 16.97p 5204824
19/07/2016 17.22p 17.72p 16.97p 17.47p 617632
18/07/2016 16.47p 17.72p 16.47p 17.72p 2571081
15/07/2016 17.47p 17.47p 16.47p 16.97p 531545
14/07/2016 16.72p 17.46p 16.47p 16.97p 757920
13/07/2016 17.22p 17.62p 16.97p 16.97p 1050318
12/07/2016 17.47p 17.72p 16.95p 17.22p 1580816
11/07/2016 16.97p 17.47p 16.97p 17.22p 615824
08/07/2016 16.72p 17.37p 16.66p 16.97p 575221
07/07/2016 15.72p 17.12p 15.72p 16.72p 1494503
06/07/2016 17.47p 18.66p 15.71p 15.97p 4627719
05/07/2016 18.22p 18.22p 17.34p 17.72p 2001225
04/07/2016 17.72p 18.27p 17.41p 17.47p 4069162
01/07/2016 16.97p 17.47p 16.54p 17.47p 1442196
30/06/2016 16.22p 17.22p 16.17p 16.97p 1175238
29/06/2016 15.97p 16.57p 15.97p 16.22p 440039
28/06/2016 15.47p 16.47p 15.22p 15.97p 1063707
27/06/2016 16.72p 16.72p 15.47p 15.47p 1707742
24/06/2016 16.22p 16.72p 14.77p 16.22p 2492588
23/06/2016 15.97p 16.67p 15.53p 16.22p 2038953
22/06/2016 15.97p 16.97p 15.97p 16.22p 1043664
21/06/2016 15.97p 16.52p 15.97p 16.47p 1396038
20/06/2016 16.47p 17.13p 16.47p 16.47p 1029819
17/06/2016 16.22p 17.10p 15.97p 16.72p 1909491
16/06/2016 17.47p 17.47p 15.30p 16.47p 5305706
15/06/2016 17.22p 17.67p 16.47p 16.72p 2574832
14/06/2016 17.47p 18.22p 17.22p 17.47p 3219480
13/06/2016 17.97p 18.47p 17.22p 17.47p 2942980
10/06/2016 17.47p 18.09p 17.22p 17.47p 1157230
09/06/2016 18.47p 18.47p 17.62p 17.97p 2553396
08/06/2016 18.47p 18.47p 17.27p 17.72p 2256628
07/06/2016 17.22p 17.97p 16.82p 17.97p 4061804
06/06/2016 17.22p 17.22p 16.57p 17.22p 641734
03/06/2016 16.97p 17.22p 16.85p 16.97p 1757210
02/06/2016 16.97p 17.72p 16.60p 16.97p 973524
01/06/2016 16.97p 17.55p 16.47p 16.47p 998745
31/05/2016 16.97p 17.97p 16.97p 17.47p 817348
27/05/2016 17.97p 17.97p 17.27p 17.72p 1560587
26/05/2016 17.47p 17.78p 17.22p 17.47p 3192834
25/05/2016 17.72p 17.72p 17.10p 17.47p 2833796
24/05/2016 17.72p 17.72p 16.97p 17.34p 340848
23/05/2016 17.22p 17.65p 17.22p 17.22p 1072010
20/05/2016 17.97p 18.72p 16.72p 17.47p 2529621
19/05/2016 18.22p 18.92p 17.47p 17.47p 3198505
18/05/2016 16.22p 19.47p 16.22p 18.22p 7513148
17/05/2016 15.72p 17.54p 15.72p 16.47p 6084396
16/05/2016 14.97p 16.47p 14.42p 15.97p 2856186
13/05/2016 14.23p 15.29p 14.23p 14.47p 2422305
12/05/2016 13.48p 14.23p 13.08p 14.23p 2688172
11/05/2016 13.98p 13.98p 12.98p 13.23p 1388928
10/05/2016 13.23p 13.68p 12.98p 13.23p 838543
09/05/2016 13.23p 13.63p 12.98p 13.10p 1986717
06/05/2016 13.23p 13.41p 12.98p 13.23p 666444
05/05/2016 12.98p 13.16p 12.78p 13.10p 1826735
04/05/2016 12.73p 13.28p 12.64p 12.98p 3197892
03/05/2016 13.23p 13.98p 12.48p 12.98p 2588164

*Close Price adjusted for both dividends and splits