Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/04/2016 13.23p 14.10p 13.16p 14.10p 2301886
28/04/2016 13.48p 13.69p 13.30p 13.35p 6881034
27/04/2016 13.73p 13.88p 13.13p 13.48p 1730074
26/04/2016 13.73p 14.23p 13.36p 13.73p 4615410
25/04/2016 14.47p 14.54p 13.19p 13.48p 2342050
22/04/2016 14.47p 14.54p 13.73p 13.98p 4407201
21/04/2016 13.48p 14.60p 13.33p 14.23p 6392914
20/04/2016 13.73p 13.73p 13.10p 13.23p 2375591
19/04/2016 12.73p 14.23p 12.71p 13.60p 27780806
18/04/2016 12.98p 13.93p 11.98p 12.48p 13307594
15/04/2016 10.23p 10.48p 9.98p 10.23p 761417
14/04/2016 10.48p 10.61p 10.23p 10.23p 1014447
13/04/2016 9.98p 11.43p 9.98p 10.48p 3123367
12/04/2016 10.23p 10.57p 9.98p 10.48p 965934
11/04/2016 10.23p 10.73p 9.98p 10.23p 856505
08/04/2016 9.98p 10.23p 9.95p 10.11p 917991
07/04/2016 9.74p 10.13p 9.74p 9.83p 2996899
06/04/2016 10.23p 10.63p 9.88p 9.98p 1880897
05/04/2016 10.23p 10.66p 10.04p 10.23p 1291127
04/04/2016 10.73p 10.83p 10.48p 10.61p 762489
01/04/2016 10.73p 11.23p 10.48p 10.61p 1797688
31/03/2016 10.73p 11.08p 10.48p 10.48p 857775
30/03/2016 10.98p 11.13p 10.73p 10.98p 1104878
29/03/2016 11.48p 11.78p 10.98p 10.98p 1131917
24/03/2016 11.48p 12.23p 11.25p 11.48p 1574299
23/03/2016 11.23p 12.12p 11.23p 11.48p 1991057
22/03/2016 11.23p 11.43p 10.98p 11.11p 1059946
21/03/2016 11.23p 11.48p 11.23p 11.23p 613452
18/03/2016 11.48p 12.18p 11.31p 11.36p 2877906
17/03/2016 11.73p 11.98p 11.08p 11.36p 4437907
16/03/2016 11.73p 11.97p 11.28p 11.48p 4223804
15/03/2016 12.23p 12.26p 11.48p 11.73p 4750644
14/03/2016 13.23p 13.24p 12.23p 12.35p 1307174
11/03/2016 13.23p 13.68p 12.99p 13.48p 2797924
10/03/2016 13.98p 14.52p 13.48p 13.48p 2643850
09/03/2016 13.48p 15.22p 13.24p 13.73p 4640484
08/03/2016 14.23p 14.61p 13.48p 13.73p 2340173
07/03/2016 14.47p 14.87p 13.98p 14.23p 2114845
04/03/2016 11.48p 14.32p 11.48p 14.23p 7701189
03/03/2016 10.23p 11.32p 10.03p 11.23p 1169862
02/03/2016 9.98p 10.63p 9.85p 10.36p 801318
01/03/2016 10.23p 10.98p 10.04p 10.11p 573851
29/02/2016 10.23p 10.61p 10.09p 10.23p 361599
26/02/2016 10.50p 10.75p 10.32p 10.36p 87379
25/02/2016 10.73p 10.89p 10.32p 10.36p 1489163
24/02/2016 9.93p 10.66p 9.93p 10.48p 491140
23/02/2016 10.23p 10.49p 10.13p 10.23p 488863
22/02/2016 10.48p 10.48p 9.98p 10.23p 725454
19/02/2016 10.23p 10.48p 9.89p 10.23p 525738
18/02/2016 9.73p 10.10p 9.60p 9.88p 1066318
17/02/2016 9.98p 10.16p 9.73p 9.73p 2431512
16/02/2016 9.98p 10.18p 9.73p 9.98p 1506317
15/02/2016 9.97p 9.97p 9.48p 9.48p 423335
12/02/2016 9.23p 9.86p 9.23p 9.48p 494174
11/02/2016 9.98p 9.98p 8.83p 9.50p 2366779
10/02/2016 9.63p 9.83p 9.57p 9.58p 198921
09/02/2016 10.23p 10.31p 9.48p 9.48p 762025
08/02/2016 10.98p 11.05p 9.98p 10.23p 1727934
05/02/2016 10.98p 11.23p 10.86p 11.11p 577551
04/02/2016 10.98p 11.79p 10.98p 11.23p 2123647
03/02/2016 11.23p 11.32p 10.64p 10.73p 1511946
02/02/2016 11.48p 11.48p 10.75p 11.23p 1010592
01/02/2016 10.23p 11.99p 10.13p 11.48p 3581187
29/01/2016 9.98p 10.47p 9.78p 10.23p 1102704
28/01/2016 9.98p 10.32p 9.48p 9.98p 3143115
27/01/2016 9.98p 10.23p 9.59p 9.75p 1370736
26/01/2016 9.48p 9.88p 9.33p 9.73p 591169
25/01/2016 9.98p 9.98p 9.63p 9.68p 680869
22/01/2016 9.73p 9.98p 9.59p 9.85p 3624320
21/01/2016 9.98p 9.98p 8.98p 9.38p 947354
20/01/2016 9.98p 9.98p 9.65p 9.69p 389105
19/01/2016 9.68p 10.23p 9.68p 9.98p 1255557
18/01/2016 9.48p 9.97p 9.23p 9.71p 1105942
15/01/2016 9.73p 10.23p 9.73p 9.73p 720297
14/01/2016 10.26p 10.26p 9.78p 10.03p 130924
13/01/2016 9.98p 10.54p 9.68p 10.23p 3491194
12/01/2016 9.98p 10.14p 9.82p 9.86p 1629680
11/01/2016 9.98p 10.14p 9.78p 10.11p 1419326
08/01/2016 9.51p 10.23p 9.51p 10.11p 1407076
07/01/2016 9.73p 9.98p 9.48p 9.98p 548090
06/01/2016 10.48p 10.48p 9.36p 9.98p 2359597
05/01/2016 10.23p 10.64p 10.08p 10.48p 1344073
04/01/2016 9.98p 10.33p 9.98p 10.23p 201644
31/12/2015 10.11p 10.48p 10.11p 10.23p 14784
30/12/2015 10.23p 10.48p 10.23p 10.48p 118058
29/12/2015 10.23p 10.58p 10.18p 10.48p 419005
24/12/2015 10.48p 10.48p 10.26p 10.48p 319127
23/12/2015 10.48p 10.73p 9.98p 10.48p 534358
22/12/2015 10.48p 10.53p 10.25p 10.48p 126945
21/12/2015 10.48p 10.61p 10.26p 10.48p 571457
18/12/2015 10.73p 11.03p 10.51p 10.73p 544658
17/12/2015 10.48p 11.23p 10.08p 11.23p 859644
16/12/2015 10.48p 10.48p 10.08p 10.48p 478684
15/12/2015 10.73p 10.98p 10.10p 10.36p 3148796
14/12/2015 10.98p 11.48p 9.48p 10.23p 3894158
11/12/2015 11.36p 11.67p 11.23p 11.60p 185937
10/12/2015 11.23p 11.68p 11.23p 11.23p 235304
09/12/2015 11.23p 11.98p 11.23p 11.48p 173520
08/12/2015 11.48p 12.04p 11.39p 11.73p 362079
07/12/2015 11.73p 11.95p 11.34p 11.48p 683657
04/12/2015 11.98p 12.17p 11.73p 11.73p 829151
03/12/2015 12.48p 12.75p 11.98p 12.23p 289137
02/12/2015 12.98p 13.13p 12.23p 12.23p 1067580
01/12/2015 13.23p 13.33p 12.98p 12.98p 403533
30/11/2015 13.48p 13.48p 13.05p 13.48p 1269684
27/11/2015 12.98p 13.48p 12.98p 13.23p 825050
26/11/2015 13.48p 13.48p 13.04p 13.23p 674455
25/11/2015 13.23p 13.48p 12.75p 13.23p 1340086
24/11/2015 13.23p 13.48p 13.23p 13.48p 121852
23/11/2015 13.23p 13.48p 12.98p 13.48p 558979
20/11/2015 13.48p 13.48p 13.08p 13.35p 368641
19/11/2015 12.98p 13.41p 12.97p 13.35p 409341
18/11/2015 13.23p 13.68p 13.23p 13.23p 812160
17/11/2015 13.73p 13.98p 13.16p 13.48p 1214562
16/11/2015 13.48p 14.08p 13.29p 13.73p 1123686
13/11/2015 13.98p 14.23p 13.53p 13.98p 284427
12/11/2015 14.72p 14.72p 13.98p 13.98p 386119
11/11/2015 14.34p 14.47p 14.07p 14.35p 159177
10/11/2015 14.56p 14.72p 14.26p 14.47p 76592
09/11/2015 14.47p 15.14p 14.24p 14.72p 314355
06/11/2015 14.23p 15.17p 14.05p 14.23p 649683
05/11/2015 14.97p 14.97p 14.62p 14.85p 277986
04/11/2015 14.72p 15.04p 14.18p 14.72p 1742406
03/11/2015 14.47p 14.72p 14.47p 14.72p 530499
02/11/2015 14.47p 14.72p 14.03p 14.72p 928661
30/10/2015 14.47p 14.97p 14.24p 14.72p 1243008
29/10/2015 14.72p 14.97p 14.61p 14.72p 332084
28/10/2015 14.72p 14.89p 14.53p 14.72p 421214
27/10/2015 14.97p 14.97p 14.52p 14.97p 82366
26/10/2015 14.97p 14.97p 14.13p 14.97p 61730
23/10/2015 14.47p 15.22p 13.98p 15.22p 2302175
22/10/2015 14.47p 14.67p 14.23p 14.23p 376826
21/10/2015 14.97p 14.97p 14.60p 14.97p 228235
20/10/2015 14.47p 14.97p 14.16p 14.97p 307977
19/10/2015 14.72p 14.97p 14.62p 14.97p 371511
16/10/2015 14.97p 15.24p 14.97p 14.97p 251178
15/10/2015 15.22p 15.25p 14.97p 14.97p 640604
14/10/2015 15.47p 15.47p 14.97p 15.47p 688101
13/10/2015 14.72p 15.72p 14.72p 15.72p 900429
12/10/2015 15.97p 15.97p 14.97p 15.47p 360451
09/10/2015 15.22p 15.39p 15.22p 15.22p 561544
08/10/2015 15.22p 15.25p 15.03p 15.10p 296702
07/10/2015 14.97p 15.57p 14.60p 15.35p 1016788
06/10/2015 15.47p 15.67p 14.70p 15.60p 928556
05/10/2015 15.47p 15.67p 15.22p 15.35p 401403
02/10/2015 15.97p 15.97p 15.07p 15.47p 425330
01/10/2015 15.57p 15.67p 15.16p 15.47p 260993
30/09/2015 15.47p 15.87p 15.32p 15.60p 650563
29/09/2015 15.47p 15.67p 14.97p 15.47p 1139244
28/09/2015 15.97p 15.97p 15.20p 15.47p 778959
25/09/2015 15.72p 16.22p 15.48p 15.85p 220058
24/09/2015 14.97p 16.45p 14.89p 15.97p 1533073
23/09/2015 14.97p 15.74p 14.97p 15.47p 321353
22/09/2015 16.47p 16.47p 15.02p 15.97p 992536
21/09/2015 15.97p 16.22p 15.72p 15.72p 823431
18/09/2015 14.72p 16.22p 14.72p 15.97p 6626019
17/09/2015 14.47p 15.47p 14.47p 14.72p 1730940
16/09/2015 15.22p 15.52p 13.98p 13.98p 807540
15/09/2015 15.97p 15.97p 14.97p 15.22p 484114
14/09/2015 14.97p 15.47p 14.82p 15.47p 390370
11/09/2015 15.72p 15.72p 14.97p 15.72p 573995
10/09/2015 15.22p 15.87p 14.97p 14.97p 2763490
09/09/2015 14.47p 15.04p 14.47p 14.97p 314340
08/09/2015 14.72p 14.97p 13.66p 14.72p 1236302
07/09/2015 14.97p 15.47p 14.49p 14.97p 4460070
04/09/2015 13.48p 15.65p 13.10p 15.22p 8399254
03/09/2015 12.48p 13.62p 12.48p 12.98p 2971582
02/09/2015 12.98p 13.55p 12.53p 12.85p 803330
01/09/2015 13.98p 13.98p 13.57p 13.60p 530115
28/08/2015 13.73p 14.18p 13.33p 14.10p 3181268
27/08/2015 13.73p 13.98p 13.03p 13.73p 2551812
26/08/2015 13.73p 13.89p 13.19p 13.73p 1194025
25/08/2015 12.98p 13.73p 12.53p 13.48p 3720738
24/08/2015 11.48p 13.17p 10.98p 12.98p 4827619
21/08/2015 11.23p 12.13p 11.23p 11.98p 1410568
20/08/2015 10.98p 11.48p 10.73p 11.36p 975537
19/08/2015 10.98p 11.23p 10.98p 11.11p 771212
18/08/2015 11.48p 11.85p 10.58p 11.23p 2494916
17/08/2015 12.48p 12.98p 11.48p 11.98p 2834967
14/08/2015 12.73p 12.73p 12.29p 12.35p 809149
13/08/2015 12.48p 12.73p 12.28p 12.48p 2914044
12/08/2015 13.48p 13.98p 12.23p 12.48p 3070518
11/08/2015 13.73p 13.88p 13.48p 13.48p 375874
10/08/2015 13.73p 14.03p 13.51p 13.73p 440334
07/08/2015 13.73p 13.98p 13.58p 13.73p 486834
06/08/2015 13.73p 13.98p 13.44p 13.48p 660731
05/08/2015 13.73p 14.23p 13.33p 14.23p 942444
04/08/2015 14.23p 14.46p 13.24p 13.48p 1197200
03/08/2015 14.47p 14.70p 13.98p 13.98p 403538
31/07/2015 14.47p 14.87p 14.23p 14.23p 748815
30/07/2015 14.47p 14.87p 14.23p 14.23p 561578
29/07/2015 14.47p 14.75p 13.98p 13.98p 833008
28/07/2015 14.23p 14.57p 13.98p 14.23p 414725
27/07/2015 14.47p 15.17p 14.09p 14.23p 858654
24/07/2015 14.97p 15.12p 14.72p 14.72p 327534
23/07/2015 15.22p 15.60p 14.97p 14.97p 429017
22/07/2015 15.22p 15.30p 14.97p 15.22p 392858
21/07/2015 15.47p 15.82p 14.97p 14.97p 383369
20/07/2015 15.47p 15.97p 15.47p 15.97p 233488
17/07/2015 15.72p 15.97p 15.71p 15.97p 205288

*Close Price adjusted for both dividends and splits