Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hurricane Energy Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 16.87 17.40 15.1225 15.20 37,699,611
Feb 20, 2020 15.75 16.63 15.3361 16.50 20,884,930
Feb 19, 2020 15.30 15.7875 15.1951 15.40 8,674,743
Feb 18, 2020 15.74 15.7991 15.10 15.42 13,830,658
Feb 17, 2020 15.76 16.22 15.3035 15.44 18,888,065
Feb 14, 2020 16.00 16.36 15.31 15.38 15,768,445
Feb 13, 2020 16.04 16.20 15.06 15.60 15,900,415
Feb 12, 2020 16.74 16.8733 15.44 15.96 26,495,579
Feb 11, 2020 16.00 16.321 14.58 16.18 48,427,897
Feb 10, 2020 18.00 18.00 15.37 15.47 43,263,572
Feb 7, 2020 17.40 18.1234 16.84 17.20 43,870,345
Feb 6, 2020 17.98 19.20 16.31 17.50 99,651,204
Feb 5, 2020 21.82 21.82 20.48 21.10 11,662,909
Feb 4, 2020 20.40 21.94 20.40 21.34 19,511,172
Feb 3, 2020 20.00 21.4928 20.00 20.46 21,120,857
Jan 31, 2020 21.92 22.1671 20.6005 20.74 39,593,956
Jan 30, 2020 23.90 23.94 21.06 21.14 46,528,531
Jan 29, 2020 23.92 26.30 23.10 23.64 69,320,681
Jan 28, 2020 24.62 24.62 21.60 21.60 32,695,437
Jan 27, 2020 26.00 26.00 23.78 23.78 10,544,690
Jan 24, 2020 25.74 25.78 24.92 25.48 7,562,730
Jan 23, 2020 26.50 26.58 24.76 25.12 10,435,664
Jan 22, 2020 27.26 27.376 26.00 26.42 9,411,196
Jan 21, 2020 25.60 27.3676 25.00 27.00 15,886,277
Jan 20, 2020 26.46 26.46 24.6697 25.72 18,467,983
Jan 17, 2020 25.14 26.48 25.14 25.60 11,670,383
Jan 16, 2020 27.88 27.88 25.96 26.00 18,311,246
Jan 15, 2020 28.46 28.46 26.62 27.24 9,230,353
Jan 14, 2020 28.92 28.92 26.64 27.34 38,616,250
Jan 13, 2020 29.50 30.24 28.98 29.06 7,752,032
Jan 10, 2020 29.14 30.22 29.14 30.22 8,696,011
Jan 9, 2020 30.50 30.50 29.44 29.90 5,960,912
Jan 8, 2020 29.54 30.26 28.95 29.90 10,866,925
Jan 7, 2020 30.60 30.906 29.60 29.72 13,371,046
Jan 6, 2020 32.36 32.6999 30.3277 30.48 14,078,812
Jan 3, 2020 33.02 33.50 32.1569 32.76 8,756,769
Jan 2, 2020 33.35 33.8999 32.22 33.20 6,517,259
Jan 1, 2020 33.20 33.8019 32.1442 33.50 3,523,015
Dec 31, 2019 33.20 33.8019 32.1442 33.50 3,523,015
Dec 30, 2019 32.68 34.2102 32.52 32.60 11,031,218
Dec 27, 2019 31.00 33.04 30.45 32.98 12,989,460
Dec 26, 2019 30.6228 31.326 30.60 30.66 1,724,459
Dec 25, 2019 30.6228 31.326 30.60 30.66 1,724,459
Dec 24, 2019 30.6228 31.326 30.60 30.66 1,724,459
Dec 23, 2019 31.00 31.12 29.904 30.80 7,778,870
Dec 20, 2019 29.66 31.06 29.66 31.00 11,035,185
Dec 19, 2019 30.50 30.50 29.5432 30.08 9,110,593
Dec 18, 2019 29.50 30.50 29.1001 30.22 12,015,989
Dec 17, 2019 31.22 31.85 28.5432 29.50 20,694,058
Dec 16, 2019 34.02 34.02 30.788 31.06 20,728,512
Showing 1 to 50 of 260