3.95p-0.13 (-3.07%)08 Dec 2021, 09:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hurricane Energy PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 7, 20214.10p4.40p3.85p4.07p5,748,451
Dec 6, 20214.10p4.30p4.00p4.10p2,119,873
Dec 3, 20214.20p4.50p4.10p4.10p6,540,187
Dec 2, 20214.40p4.44p4.00p4.20p5,450,375
Dec 1, 20214.30p4.60p4.16p4.40p7,421,250
Nov 30, 20213.94p4.40p3.80p4.20p9,076,963
Nov 29, 20214.00p4.24p3.74p3.90p6,717,521
Nov 26, 20213.90p4.20p3.70p3.75p13,056,309
Nov 25, 20214.14p4.30p4.00p4.30p2,281,015
Nov 24, 20214.09p4.25p4.00p4.25p2,801,837
Nov 23, 20214.00p4.20p3.96p4.20p7,841,477
Nov 22, 20214.23p4.80p3.90p4.15p17,734,565
Nov 19, 20214.55p4.75p4.23p4.40p5,939,985
Nov 18, 20214.40p4.90p4.40p4.57p1,956,839
Nov 17, 20214.60p4.90p4.41p4.55p3,451,036
Nov 16, 20214.51p4.99p4.20p4.72p17,992,990
Nov 15, 20214.85p4.99p4.60p4.85p5,299,068
Nov 12, 20214.51p4.99p4.51p4.75p6,811,143
Nov 11, 20214.60p4.75p4.20p4.75p5,338,481
Nov 10, 20214.41p4.50p4.30p4.50p4,259,835
Nov 9, 20214.35p4.58p4.32p4.36p4,651,356
Nov 8, 20214.40p4.68p4.32p4.50p7,326,450
Nov 5, 20214.53p4.70p4.40p4.50p4,504,338
Nov 4, 20214.70p5.00p4.50p4.60p8,407,552
Nov 3, 20214.90p4.90p4.62p4.87p1,728,656
Nov 2, 20214.73p5.10p4.62p4.90p4,741,716
Nov 1, 20214.75p5.20p4.55p4.80p9,985,501
Oct 29, 20215.00p5.09p4.55p4.83p10,495,736
Oct 28, 20215.00p5.09p4.70p4.85p5,811,728
Oct 27, 20214.88p5.18p4.75p5.06p19,785,884
Oct 26, 20214.47p4.88p4.23p4.88p17,112,470
Oct 25, 20214.50p4.70p4.30p4.43p5,404,656
Oct 22, 20214.40p4.80p4.26p4.50p14,707,388
Oct 21, 20214.70p4.75p4.40p4.41p8,451,633
Oct 20, 20214.30p4.80p4.20p4.80p12,945,714
Oct 19, 20214.42p4.74p4.20p4.35p7,904,468
Oct 18, 20214.30p5.00p4.26p4.74p12,564,217
Oct 15, 20214.73p4.99p4.44p4.75p21,012,079
Oct 14, 20214.22p5.00p4.22p4.54p44,256,029
Oct 13, 20213.97p4.40p3.97p4.12p10,969,835
Oct 12, 20214.00p4.50p4.00p4.07p17,221,549
Oct 11, 20214.02p4.68p3.76p4.15p37,988,745
Oct 8, 20213.98p4.21p3.55p4.12p34,890,392
Oct 7, 20213.85p3.85p3.50p3.62p9,490,020
Oct 6, 20213.92p4.35p3.60p3.60p22,187,718
Oct 5, 20213.70p4.00p3.65p3.75p12,027,280
Oct 4, 20213.47p3.90p3.25p3.70p18,340,278
Oct 1, 20213.48p4.00p3.23p3.60p21,138,344
Sep 30, 20213.83p4.17p3.30p3.78p19,849,370
Sep 29, 20214.50p4.50p3.42p3.93p88,413,381
Showing 1 to 50 of 253