Hurricane Energy (HUR) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/08/2022 7.90p 7.99p 7.63p 7.78p 2219365
18/08/2022 7.68p 7.99p 7.64p 7.79p 3993185
17/08/2022 7.52p 7.94p 7.18p 7.80p 2975634
16/08/2022 7.50p 7.89p 7.34p 7.89p 2803144
15/08/2022 8.00p 8.34p 7.51p 7.65p 4402060
12/08/2022 8.00p 8.34p 7.52p 8.00p 1735876
11/08/2022 7.99p 8.39p 7.62p 7.90p 4508208
10/08/2022 8.00p 8.29p 7.57p 7.77p 4581112
09/08/2022 8.40p 8.40p 7.62p 7.90p 4378111
08/08/2022 8.41p 8.43p 7.52p 8.20p 3815995
05/08/2022 8.09p 8.81p 7.52p 8.29p 5528120
04/08/2022 7.61p 8.30p 7.45p 8.05p 5701991
03/08/2022 7.61p 8.29p 7.51p 7.69p 1043320
02/08/2022 7.50p 8.52p 7.50p 7.66p 3663182
01/08/2022 8.50p 8.69p 7.70p 7.70p 6115063
29/07/2022 8.30p 8.81p 8.00p 8.47p 3642254
28/07/2022 8.45p 8.99p 8.03p 8.25p 5228493
27/07/2022 8.90p 8.90p 8.20p 8.49p 4897776
26/07/2022 8.70p 8.85p 8.27p 8.53p 8412649
25/07/2022 7.47p 9.20p 7.25p 8.45p 21970782
22/07/2022 7.44p 7.60p 7.20p 7.25p 5757172
21/07/2022 7.30p 7.70p 7.15p 7.28p 5443754
20/07/2022 7.39p 7.44p 7.20p 7.32p 7692878
19/07/2022 7.39p 7.58p 7.15p 7.21p 10496592
18/07/2022 7.16p 7.40p 6.72p 7.30p 4831120
15/07/2022 6.19p 7.15p 5.76p 7.00p 4710810
14/07/2022 6.50p 7.08p 5.83p 6.20p 4313101
13/07/2022 6.60p 7.39p 6.30p 6.47p 1632698
12/07/2022 6.71p 7.37p 6.50p 6.50p 1989686
11/07/2022 6.67p 7.10p 6.51p 6.70p 2160313
08/07/2022 6.99p 7.49p 6.62p 6.79p 2819183
07/07/2022 6.35p 7.22p 6.12p 6.82p 8058435
06/07/2022 6.81p 7.19p 6.32p 6.40p 6364345
05/07/2022 7.20p 7.46p 6.55p 7.03p 4003310
04/07/2022 7.21p 7.47p 6.64p 6.99p 4037708
01/07/2022 7.25p 7.39p 6.67p 7.35p 2726623
30/06/2022 7.30p 7.72p 6.63p 7.05p 4957094
29/06/2022 7.50p 7.62p 6.89p 7.48p 2265771
28/06/2022 7.50p 7.99p 7.10p 7.62p 7693605
27/06/2022 7.40p 7.89p 7.01p 7.45p 4202995
24/06/2022 7.35p 7.89p 7.13p 7.30p 5262883
23/06/2022 6.51p 7.89p 6.51p 7.48p 8551033
22/06/2022 7.46p 8.00p 6.71p 6.80p 19048948
21/06/2022 6.22p 7.80p 5.70p 7.50p 16876310
20/06/2022 6.30p 6.93p 5.75p 5.75p 8990570
17/06/2022 6.90p 7.49p 6.14p 6.30p 9402432
16/06/2022 7.77p 8.12p 6.74p 7.10p 9968427
15/06/2022 7.80p 7.80p 7.40p 7.40p 5597363
14/06/2022 7.31p 8.00p 7.19p 7.51p 4984176
13/06/2022 7.52p 7.80p 7.13p 7.19p 2634076
10/06/2022 7.51p 7.84p 7.51p 7.69p 2821526
09/06/2022 7.60p 8.00p 7.52p 7.60p 4520655
08/06/2022 7.80p 7.83p 7.42p 7.52p 2763598
07/06/2022 7.55p 7.93p 7.42p 7.83p 3872163
06/06/2022 7.80p 7.99p 7.10p 7.44p 13127566
03/06/2022 7.90p 8.25p 7.52p 7.76p 6984282
02/06/2022 7.90p 8.25p 7.52p 7.76p 6984282
01/06/2022 7.90p 8.25p 7.52p 7.76p 6984282
31/05/2022 8.10p 8.36p 7.91p 7.96p 3748096
30/05/2022 8.20p 8.50p 7.79p 8.08p 8363515
27/05/2022 8.52p 8.95p 7.80p 7.89p 15247416
26/05/2022 8.97p 9.24p 8.53p 8.90p 6373416
25/05/2022 8.93p 9.46p 8.75p 9.00p 4015679
24/05/2022 9.24p 9.49p 8.91p 9.15p 3391146
23/05/2022 9.52p 9.97p 9.15p 9.37p 4176865
20/05/2022 9.42p 10.16p 9.27p 9.63p 4345656
19/05/2022 9.50p 9.82p 9.05p 9.70p 4435761
18/05/2022 9.40p 9.94p 9.30p 9.75p 3418760
17/05/2022 9.13p 10.18p 9.00p 9.44p 7514171
16/05/2022 9.80p 9.99p 9.19p 9.50p 3420563
13/05/2022 9.00p 9.79p 8.80p 9.56p 7926917
12/05/2022 8.90p 9.29p 8.11p 8.68p 11089721
11/05/2022 8.91p 9.41p 8.82p 9.00p 4916769
10/05/2022 9.14p 9.48p 8.55p 9.23p 4517116
09/05/2022 9.66p 10.22p 9.14p 9.26p 5409720
06/05/2022 9.51p 10.50p 9.51p 9.98p 4500490
05/05/2022 10.00p 10.48p 9.80p 10.20p 4540612
04/05/2022 9.28p 10.15p 9.09p 10.00p 8788448
03/05/2022 9.31p 9.92p 9.04p 9.76p 5297962
02/05/2022 9.30p 9.95p 9.30p 9.50p 6992760
29/04/2022 9.30p 9.95p 9.30p 9.50p 6992760
28/04/2022 9.80p 10.68p 9.30p 9.53p 11986413
27/04/2022 9.45p 10.00p 9.27p 9.27p 4792286
26/04/2022 10.10p 10.10p 9.36p 9.70p 3373365
25/04/2022 9.82p 10.32p 9.35p 10.00p 10219694
22/04/2022 10.20p 10.38p 9.80p 10.32p 7309781
21/04/2022 10.70p 11.18p 10.30p 10.40p 5720592
20/04/2022 10.02p 11.27p 10.02p 10.78p 10016952
19/04/2022 10.66p 11.32p 10.02p 10.48p 5960394
18/04/2022 11.14p 11.90p 10.55p 10.94p 14528682
15/04/2022 11.14p 11.90p 10.55p 10.94p 14528682
14/04/2022 11.14p 11.90p 10.55p 10.94p 14528682
13/04/2022 11.14p 11.78p 10.82p 11.34p 9489265
12/04/2022 11.00p 11.42p 10.10p 11.08p 12115393
11/04/2022 10.72p 10.89p 10.17p 10.68p 4622119
08/04/2022 10.36p 10.98p 9.82p 10.94p 7915499
07/04/2022 10.40p 10.92p 10.00p 10.20p 6206188
06/04/2022 10.50p 11.00p 10.02p 10.34p 8334537
05/04/2022 10.08p 10.66p 9.65p 10.52p 11589983
04/04/2022 9.35p 10.20p 9.35p 10.00p 11240654
01/04/2022 9.14p 9.97p 9.14p 9.62p 7519370
31/03/2022 10.00p 10.33p 9.13p 9.33p 11218091
30/03/2022 9.31p 10.48p 8.67p 10.33p 17842048
29/03/2022 10.51p 10.56p 9.04p 9.43p 23560396
28/03/2022 11.46p 11.98p 10.20p 10.51p 33173124
25/03/2022 9.50p 11.70p 9.25p 11.70p 22555896
24/03/2022 9.36p 10.00p 9.14p 9.75p 9044747
23/03/2022 9.52p 9.86p 9.11p 9.36p 8080665
22/03/2022 9.97p 9.97p 9.06p 9.70p 8887936
21/03/2022 9.00p 9.49p 8.62p 9.08p 8795880
18/03/2022 8.46p 9.34p 8.18p 8.69p 10051069
17/03/2022 8.00p 8.80p 8.00p 8.70p 9388898
16/03/2022 8.15p 8.43p 7.36p 8.12p 16079505
15/03/2022 8.59p 8.59p 7.62p 7.85p 19083248
14/03/2022 9.22p 9.70p 8.39p 8.59p 14439859
11/03/2022 8.85p 10.10p 8.77p 9.27p 11589946
10/03/2022 9.16p 9.68p 8.16p 9.08p 22831588
09/03/2022 11.00p 12.37p 9.30p 9.44p 57770252
08/03/2022 9.20p 11.00p 8.80p 11.00p 44513720
07/03/2022 8.21p 9.35p 8.00p 8.80p 24586662
04/03/2022 8.50p 8.50p 7.70p 8.21p 7115673
03/03/2022 8.29p 8.90p 8.00p 8.40p 19983108
02/03/2022 7.44p 8.43p 7.22p 8.15p 25493548
01/03/2022 7.00p 7.59p 7.00p 7.53p 9639215
28/02/2022 7.70p 8.28p 7.00p 7.12p 9942748
25/02/2022 7.51p 8.15p 7.41p 7.50p 11111560
24/02/2022 7.99p 8.53p 7.51p 7.84p 21373328
23/02/2022 7.52p 8.28p 7.30p 7.54p 18356594
22/02/2022 6.51p 8.32p 6.51p 7.82p 44279688
21/02/2022 7.39p 7.43p 6.32p 6.64p 16276464
18/02/2022 7.80p 8.99p 6.71p 7.10p 58102656
17/02/2022 5.97p 8.45p 5.80p 7.60p 97210384
16/02/2022 5.00p 5.92p 5.00p 5.77p 29666504
15/02/2022 5.15p 5.40p 5.01p 5.18p 4130213
14/02/2022 4.80p 5.49p 4.80p 5.28p 15050265
11/02/2022 4.83p 5.30p 4.72p 5.09p 5153269
10/02/2022 5.10p 5.10p 4.75p 4.95p 1124808
09/02/2022 4.60p 5.29p 4.60p 5.10p 6193138
08/02/2022 5.18p 5.30p 4.66p 4.75p 10333728
07/02/2022 4.91p 5.20p 4.71p 5.00p 1308602
04/02/2022 4.80p 5.18p 4.75p 4.93p 5007742
03/02/2022 5.00p 5.29p 4.70p 4.90p 2653204
02/02/2022 5.04p 5.26p 4.68p 5.05p 2407810
01/02/2022 4.96p 5.15p 4.75p 4.91p 7962124
31/01/2022 5.10p 5.32p 4.62p 4.97p 11353005
28/01/2022 4.89p 5.15p 4.61p 5.05p 15045437
27/01/2022 4.43p 5.00p 4.24p 4.77p 15274353
26/01/2022 4.54p 4.82p 4.30p 4.54p 4544530
25/01/2022 4.16p 4.56p 4.15p 4.33p 8015324
24/01/2022 4.44p 4.85p 4.10p 4.38p 7375362
21/01/2022 4.45p 4.70p 4.26p 4.55p 5875436
20/01/2022 4.50p 4.70p 4.05p 4.46p 8613651
19/01/2022 4.45p 4.50p 4.00p 4.34p 5773932
18/01/2022 4.80p 4.80p 4.30p 4.30p 13874086
17/01/2022 4.02p 4.89p 3.90p 4.54p 19204964
14/01/2022 3.82p 4.20p 3.53p 4.09p 5041791
13/01/2022 3.90p 3.96p 3.70p 3.92p 3478048
12/01/2022 3.70p 3.98p 3.59p 3.85p 7181950
10/01/2022 3.70p 4.00p 3.45p 3.62p 3202968
07/01/2022 3.60p 3.95p 3.32p 3.82p 5491189
06/01/2022 3.60p 4.00p 3.50p 3.69p 3214309
05/01/2022 3.74p 4.00p 3.33p 3.68p 7998065
04/01/2022 3.60p 4.25p 3.56p 3.83p 4112420
31/12/2021 3.90p 4.24p 3.61p 3.80p 2199651
30/12/2021 3.69p 4.05p 3.60p 3.79p 4379526
29/12/2021 3.60p 3.84p 3.37p 3.75p 4506291
24/12/2021 3.60p 3.77p 3.42p 3.60p 1610550
23/12/2021 3.55p 3.70p 3.45p 3.56p 2238139
22/12/2021 3.52p 3.84p 3.40p 3.40p 3285794
21/12/2021 3.60p 3.80p 3.23p 3.80p 4897186
20/12/2021 4.00p 4.49p 3.25p 3.55p 36862584
17/12/2021 4.40p 4.49p 4.15p 4.20p 1785239
16/12/2021 4.21p 4.60p 4.08p 4.44p 16184989
15/12/2021 4.01p 4.41p 3.95p 4.02p 11505863
14/12/2021 4.25p 4.49p 4.00p 4.05p 4830997
13/12/2021 4.00p 4.50p 4.00p 4.50p 3250866
10/12/2021 3.90p 4.50p 3.81p 4.18p 5174524
09/12/2021 3.90p 4.10p 3.80p 4.00p 1077681
08/12/2021 3.75p 4.10p 3.75p 3.98p 3096618
07/12/2021 4.10p 4.40p 3.85p 4.07p 5748451
06/12/2021 4.10p 4.30p 4.00p 4.10p 2119873
03/12/2021 4.20p 4.50p 4.10p 4.10p 6492119
02/12/2021 4.40p 4.44p 4.00p 4.20p 5450375
01/12/2021 4.30p 4.60p 4.16p 4.40p 7384311
30/11/2021 3.94p 4.40p 3.80p 4.20p 8936468
29/11/2021 4.00p 4.24p 3.74p 3.90p 6717521
26/11/2021 3.90p 4.20p 3.70p 3.75p 13052609
25/11/2021 4.14p 4.30p 4.00p 4.30p 2281015
24/11/2021 4.09p 4.25p 4.00p 4.25p 2801837
23/11/2021 4.00p 4.20p 3.96p 4.20p 7841477
22/11/2021 4.23p 4.80p 3.90p 4.15p 17725964
19/11/2021 4.55p 4.75p 4.23p 4.40p 5939980
18/11/2021 4.40p 4.90p 4.40p 4.57p 1956839
17/11/2021 4.60p 4.90p 4.41p 4.55p 3451036
16/11/2021 4.51p 4.99p 4.20p 4.73p 17992988
15/11/2021 4.85p 4.99p 4.60p 4.85p 5299065
12/11/2021 4.51p 4.99p 4.51p 4.75p 6811143
11/11/2021 4.60p 4.75p 4.20p 4.75p 5338481
10/11/2021 4.41p 4.50p 4.30p 4.50p 4238821
09/11/2021 4.35p 4.58p 4.32p 4.36p 4651356

*Close Price adjusted for both dividends and splits