U.S. markets closed

Hurricane Energy plc (HUR.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
0.7542-0.0035 (-0.46%)
At close: 4:27PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 13, 20210.72000.79000.72000.75420.754210,286,491
May 12, 20210.76000.83000.74700.75800.758011,971,339
May 11, 20210.81000.88100.72000.76100.761015,649,846
May 10, 20210.79500.88400.73000.78000.780031,031,150
May 07, 20210.83000.95000.80000.84700.847012,533,433
May 06, 20210.72000.94700.72000.83000.830052,472,027
May 05, 20210.80000.94100.72300.73500.7350109,932,673
May 04, 20211.13001.39600.71800.79000.7900181,569,550
Apr 30, 20212.29802.35201.00201.12001.1200344,729,393
Apr 29, 20212.46802.48802.20002.30002.300018,867,457
Apr 28, 20212.42202.49802.35002.35002.350011,136,701
Apr 27, 20212.44402.50002.35002.43002.430012,878,001
Apr 26, 20212.50002.54802.42802.44002.440020,341,169
Apr 23, 20212.41202.59002.41202.44002.44008,179,250
Apr 22, 20212.42602.58802.41002.54002.540014,292,161
Apr 21, 20212.44002.60002.31802.52402.524010,454,745
Apr 20, 20212.56402.67802.44002.44002.44009,900,764
Apr 19, 20212.70002.79802.49602.53602.536020,898,419
Apr 16, 20212.47802.69402.45202.50002.50006,870,897
Apr 15, 20212.51002.65802.37002.45002.45006,060,993
Apr 14, 20212.60002.79802.35602.45002.450023,683,626
Apr 13, 20210.02500.02700.02430.02510.02516,085,569
Apr 12, 20212.50202.80002.35202.50002.500025,133,525
Apr 09, 20212.51802.78202.26602.70002.700080,611,454
Apr 08, 20212.70002.95002.51002.62002.620054,296,069
Apr 07, 20212.90003.59602.45002.70002.7000144,033,937
Apr 06, 20213.20003.70003.13603.60003.600022,875,407
Apr 01, 20213.04203.44603.04203.25403.254016,081,939
Mar 31, 20213.23003.29803.03303.10003.10005,724,504
Mar 30, 20213.18003.31803.01003.25003.25008,471,436
Mar 29, 20213.10003.33803.03003.10003.100015,067,831
Mar 26, 20213.12003.33803.11203.13003.13006,594,204
Mar 25, 20213.20003.41003.10003.13003.13007,380,446
Mar 24, 20213.10003.54503.10003.20003.200010,897,975
Mar 23, 20213.31003.48203.00003.00003.000011,328,796
Mar 22, 20213.33403.54803.28003.28003.280014,225,811
Mar 19, 20213.37203.64803.30003.55003.55008,632,736
Mar 18, 20213.30003.64803.30003.55003.550015,374,132
Mar 17, 20213.51803.51803.25603.42503.42507,713,682
Mar 16, 20213.34203.49803.21703.44803.44804,689,353
Mar 15, 20213.35003.59803.21003.46003.460021,503,463
Mar 12, 20213.37803.49003.15203.35003.350010,690,799
Mar 11, 20213.10003.37803.07703.30003.300015,684,749
Mar 10, 20213.18803.30003.05003.15003.150010,726,329
Mar 09, 20213.29803.40803.00003.15003.150015,476,655
Mar 08, 20213.11003.50003.00003.15003.150023,479,084
Mar 05, 20213.49803.50003.10003.27003.270018,719,812
Mar 04, 20213.29803.57803.00003.30003.300021,463,927
Mar 03, 20213.29803.29902.94903.00003.000021,905,130
Mar 02, 20212.90003.49402.80203.20003.200065,619,701
Mar 01, 20213.68004.00003.25003.70003.700017,692,379
Feb 26, 20213.77003.82203.33203.67003.670012,463,593
Feb 25, 20213.51404.34803.49003.76003.760043,505,829
Feb 24, 20213.25203.70003.25003.70003.700020,693,780
Feb 23, 20213.45003.64803.10003.25003.250013,398,532
Feb 22, 20213.60003.64603.30003.38003.380014,062,367
Feb 19, 20213.83803.83803.31003.61003.610011,158,274
Feb 18, 20213.80204.02603.27803.50003.500016,738,108
Feb 17, 20213.80004.08003.50203.67003.670017,615,631
Feb 16, 20214.10004.20403.60003.71003.710035,265,890
Feb 15, 20213.28004.50003.20004.00004.000097,478,614
Feb 12, 20213.36003.36302.82203.20003.200022,743,464
Feb 11, 20213.00003.32802.83803.20003.200041,262,909
Feb 10, 20213.12003.17702.83402.90202.902019,055,677
Feb 09, 20212.90003.20002.71602.98402.984034,340,609
Feb 08, 20212.90002.90002.69202.71002.710019,783,077
Feb 05, 20212.67002.92002.53402.90002.900035,702,003
Feb 04, 20212.50402.70002.50402.55002.550010,547,572
Feb 03, 20212.60002.79902.45002.56402.564023,995,763
Feb 02, 20212.51202.74802.45402.71002.710014,264,285
Feb 01, 20212.54002.69002.40202.57002.570013,965,485
Jan 29, 20212.51802.60002.40002.54002.540013,131,245
Jan 28, 20212.50002.55002.29402.51802.518021,111,423
Jan 27, 20212.52002.52202.35002.41202.412017,298,714
Jan 26, 20212.61002.61002.35002.44002.440010,837,146
Jan 25, 20212.55002.60002.30002.58002.580015,627,329
Jan 22, 20212.59802.59802.41002.59002.590015,822,605
Jan 21, 20212.75002.76802.50302.53002.530011,969,527
Jan 20, 20212.60002.75602.50002.50002.500019,464,595
Jan 19, 20212.53002.73302.50002.65802.658017,539,035
Jan 18, 20212.60002.74802.35002.58002.580021,924,201
Jan 15, 20212.79802.80002.49202.58002.580023,173,173
Jan 14, 20212.73803.00002.57902.72602.726070,258,679
Jan 13, 20212.73002.87802.51602.63002.630018,953,770
Jan 12, 20212.80002.85002.61202.82002.820027,662,805
Jan 11, 20212.77202.84802.53002.70002.700011,416,116
Jan 08, 20212.69802.79802.59202.74002.740027,277,102
Jan 07, 20212.63202.74002.51602.63802.638030,012,419
Jan 06, 20212.50002.64402.46202.54002.540021,084,902
Jan 05, 20212.47802.60002.35002.54002.540015,801,426
Jan 04, 20212.50002.65802.36902.50002.500026,196,020
Dec 31, 20202.60002.70002.43002.50002.500010,754,303
Dec 30, 20202.40002.88202.40002.60002.600026,969,898
Dec 29, 20202.76802.79002.44402.58802.588017,679,488
Dec 24, 20202.59002.76102.40002.67802.678012,963,011
Dec 23, 20202.65002.79802.38602.59002.590020,299,359
Dec 22, 20202.30002.79002.25202.56002.560053,399,283
Dec 21, 20202.50003.99002.15002.25202.252084,329,614
Dec 18, 20203.45003.99002.50202.61002.6100172,849,400
Dec 17, 20204.25204.49804.10004.21004.21006,238,350
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...