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

Hurricane Energy Ord 0.1p Historic Prices

 
     
Date Open High Low Close Volume
Dec 6, 2019 33.58 33.58 31.80 33.52 21,149,511
Dec 5, 2019 36.00 36.00 32.58 33.12 20,889,729
Dec 4, 2019 36.00 36.48 34.36 35.00 23,619,958
Dec 3, 2019 35.56 36.73 33.08 34.74 34,457,482
Dec 2, 2019 39.70 39.70 34.42 36.34 58,982,880
Nov 29, 2019 44.60 46.88 44.60 46.40 11,698,451
Nov 28, 2019 45.64 45.75 44.74 45.00 5,538,904
Nov 27, 2019 45.82 46.58 45.00 45.14 8,808,006
Nov 26, 2019 44.00 46.48 44.00 46.20 11,155,462
Nov 25, 2019 44.80 44.80 43.54 44.62 8,542,434
Nov 22, 2019 44.10 45.00 44.04 44.34 5,673,185
Nov 21, 2019 45.00 45.04 43.41 44.68 5,871,028
Nov 20, 2019 44.10 45.36 43.72 44.98 17,821,736
Nov 19, 2019 41.80 44.16 41.80 43.36 15,781,278
Nov 18, 2019 43.00 43.50 41.44 41.44 8,799,755
Nov 15, 2019 42.66 42.66 40.61 42.12 6,457,294
Nov 14, 2019 42.70 42.74 41.40 41.62 8,327,405
Nov 13, 2019 41.90 42.74 41.30 42.14 7,909,491
Nov 12, 2019 43.38 43.38 41.78 42.38 4,091,176
Nov 11, 2019 42.86 43.50 42.02 42.36 6,191,297
Nov 8, 2019 41.50 45.49 41.50 43.00 34,063,904
Nov 7, 2019 41.90 42.50 41.58 41.78 6,393,966
Nov 6, 2019 42.00 42.60 41.84 41.84 9,576,555
Nov 5, 2019 43.20 43.20 41.72 42.00 8,839,372
Nov 4, 2019 43.04 43.32 42.74 42.90 6,822,408
Nov 1, 2019 42.22 43.38 42.22 42.88 6,587,537
Oct 31, 2019 43.54 44.05 42.54 42.54 4,767,974
Oct 30, 2019 42.60 44.29 42.60 43.98 4,855,667
Oct 29, 2019 43.16 43.40 41.54 43.16 12,332,698
Oct 28, 2019 43.78 43.87 43.00 43.00 2,866,482
Oct 25, 2019 44.16 44.86 43.02 43.50 4,693,389
Oct 24, 2019 45.00 45.00 43.46 44.32 6,068,830
Oct 23, 2019 41.76 45.28 41.76 44.60 15,261,933
Oct 22, 2019 41.76 42.46 41.38 42.36 2,761,298
Oct 21, 2019 42.90 43.32 41.86 41.90 4,884,883
Oct 18, 2019 43.54 44.76 42.90 42.90 6,108,412
Oct 17, 2019 42.52 44.73 42.52 44.10 11,510,144
Oct 16, 2019 41.12 43.04 41.12 43.04 8,807,969
Oct 15, 2019 41.82 41.94 40.65 41.80 3,677,084
Oct 14, 2019 41.82 41.82 40.44 41.12 5,059,939
Oct 11, 2019 39.84 41.73 39.81 41.44 9,957,924
Oct 10, 2019 39.00 40.26 38.56 39.68 8,615,940
Oct 9, 2019 39.08 39.10 37.80 38.80 11,542,636
Oct 8, 2019 40.26 40.43 38.50 38.74 13,723,138
Oct 7, 2019 40.90 41.15 39.82 40.20 4,957,407
Oct 4, 2019 38.50 40.95 38.50 40.58 10,585,009
Oct 3, 2019 39.50 40.20 38.37 38.84 15,170,672
Oct 2, 2019 41.30 41.54 39.91 40.20 7,963,730
Oct 1, 2019 42.41 42.89 40.63 41.20 20,127,717
Sep 30, 2019 42.20 42.90 42.00 42.60 5,475,059
Showing 1 to 50 of 260