Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Hurricane Energy (HUR) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/06/2023 | 7.45p | 7.79p | 7.79p | 7.79p | 0 |
| 07/06/2023 | 7.45p | 7.92p | 7.37p | 7.79p | 15350446 |
| 06/06/2023 | 7.80p | 7.90p | 7.43p | 7.43p | 7159794 |
| 05/06/2023 | 7.40p | 7.95p | 7.31p | 7.80p | 19551888 |
| 02/06/2023 | 7.65p | 7.78p | 7.46p | 7.76p | 17516062 |
| 01/06/2023 | 7.78p | 7.90p | 7.60p | 7.70p | 12768105 |
| 31/05/2023 | 7.76p | 7.87p | 7.65p | 7.87p | 9708089 |
| 30/05/2023 | 7.70p | 8.01p | 7.65p | 7.78p | 17925990 |
| 26/05/2023 | 7.78p | 7.90p | 7.52p | 7.90p | 8349771 |
| 25/05/2023 | 7.75p | 7.88p | 7.62p | 7.76p | 8829981 |
| 24/05/2023 | 7.70p | 7.83p | 7.55p | 7.75p | 8037930 |
| 23/05/2023 | 7.58p | 7.77p | 7.58p | 7.71p | 4318672 |
| 22/05/2023 | 7.55p | 7.69p | 7.51p | 7.60p | 3405764 |
| 19/05/2023 | 7.60p | 7.69p | 7.55p | 7.66p | 6900374 |
| 18/05/2023 | 7.55p | 7.74p | 7.50p | 7.55p | 5951239 |
| 17/05/2023 | 7.60p | 7.70p | 7.50p | 7.60p | 9355985 |
| 16/05/2023 | 7.52p | 7.60p | 7.48p | 7.53p | 4242479 |
| 15/05/2023 | 7.46p | 7.68p | 7.43p | 7.52p | 3716258 |
| 12/05/2023 | 7.50p | 7.60p | 7.40p | 7.50p | 5643348 |
| 11/05/2023 | 7.40p | 7.55p | 7.40p | 7.55p | 5297680 |
| 10/05/2023 | 7.48p | 7.50p | 7.28p | 7.49p | 6501697 |
| 09/05/2023 | 7.50p | 7.55p | 7.45p | 7.50p | 7054802 |
| 05/05/2023 | 7.50p | 7.59p | 7.48p | 7.54p | 10879793 |
| 04/05/2023 | 7.50p | 7.60p | 7.40p | 7.51p | 17242914 |
| 03/05/2023 | 7.40p | 7.60p | 7.40p | 7.48p | 7087389 |
| 02/05/2023 | 7.52p | 7.79p | 7.40p | 7.50p | 13311308 |
| 28/04/2023 | 7.51p | 7.99p | 7.51p | 7.60p | 5788219 |
| 27/04/2023 | 7.50p | 7.69p | 7.50p | 7.50p | 3564807 |
| 26/04/2023 | 7.48p | 7.77p | 7.48p | 7.50p | 2862028 |
| 25/04/2023 | 7.49p | 7.70p | 7.48p | 7.49p | 14486025 |
| 24/04/2023 | 7.49p | 7.73p | 7.46p | 7.50p | 5719812 |
| 21/04/2023 | 7.72p | 7.72p | 7.45p | 7.46p | 5741527 |
| 20/04/2023 | 7.50p | 7.60p | 7.45p | 7.47p | 8095133 |
| 19/04/2023 | 7.50p | 7.63p | 7.36p | 7.57p | 9928712 |
| 18/04/2023 | 7.68p | 7.68p | 7.34p | 7.50p | 3954305 |
| 17/04/2023 | 7.50p | 7.68p | 7.40p | 7.50p | 4865360 |
| 14/04/2023 | 7.40p | 7.69p | 7.34p | 7.50p | 7349202 |
| 13/04/2023 | 7.42p | 7.62p | 7.38p | 7.48p | 6760110 |
| 12/04/2023 | 7.35p | 7.71p | 7.35p | 7.42p | 6260160 |
| 11/04/2023 | 7.33p | 7.50p | 7.27p | 7.43p | 5900475 |
| 06/04/2023 | 7.23p | 7.50p | 7.11p | 7.26p | 7619325 |
| 05/04/2023 | 7.24p | 7.39p | 7.18p | 7.23p | 7147551 |
| 04/04/2023 | 7.38p | 7.49p | 7.18p | 7.23p | 3219278 |
| 03/04/2023 | 7.20p | 7.50p | 7.06p | 7.20p | 6330976 |
| 31/03/2023 | 7.30p | 7.45p | 7.10p | 7.10p | 4152966 |
| 30/03/2023 | 7.50p | 7.50p | 7.28p | 7.30p | 7250668 |
| 29/03/2023 | 7.30p | 7.35p | 7.25p | 7.30p | 8583686 |
| 28/03/2023 | 7.24p | 7.36p | 7.21p | 7.30p | 4142831 |
| 27/03/2023 | 7.40p | 7.71p | 7.17p | 7.23p | 10241846 |
| 24/03/2023 | 7.39p | 7.59p | 7.19p | 7.30p | 11377272 |
| 23/03/2023 | 7.26p | 7.70p | 7.25p | 7.40p | 6665988 |
| 22/03/2023 | 6.86p | 7.56p | 6.86p | 7.40p | 9100180 |
| 21/03/2023 | 6.52p | 6.89p | 6.41p | 6.85p | 11673737 |
| 20/03/2023 | 6.61p | 6.99p | 6.42p | 6.53p | 7983412 |
| 17/03/2023 | 7.07p | 7.14p | 6.40p | 6.70p | 28460350 |
| 16/03/2023 | 7.50p | 9.00p | 6.80p | 6.95p | 63097676 |
| 15/03/2023 | 7.00p | 7.35p | 6.87p | 6.87p | 1169174 |
| 14/03/2023 | 7.10p | 7.25p | 7.00p | 7.20p | 2602592 |
| 13/03/2023 | 7.43p | 7.43p | 7.00p | 7.00p | 987860 |
| 10/03/2023 | 7.25p | 7.40p | 7.11p | 7.21p | 1453088 |
| 09/03/2023 | 7.30p | 7.50p | 7.26p | 7.29p | 1273329 |
| 08/03/2023 | 7.30p | 7.59p | 7.25p | 7.31p | 1390307 |
| 07/03/2023 | 7.30p | 7.74p | 7.30p | 7.37p | 1180546 |
| 06/03/2023 | 7.52p | 7.99p | 7.26p | 7.43p | 3049529 |
| 03/03/2023 | 7.50p | 7.85p | 7.50p | 7.51p | 989834 |
| 02/03/2023 | 7.48p | 7.75p | 7.11p | 7.71p | 1773403 |
| 01/03/2023 | 7.24p | 7.50p | 7.15p | 7.50p | 370821 |
| 28/02/2023 | 7.11p | 7.48p | 7.10p | 7.21p | 2233609 |
| 27/02/2023 | 7.10p | 7.39p | 7.10p | 7.30p | 1055479 |
| 24/02/2023 | 7.50p | 7.50p | 7.11p | 7.18p | 1631089 |
| 23/02/2023 | 7.18p | 7.59p | 7.10p | 7.17p | 1440696 |
| 22/02/2023 | 7.11p | 7.49p | 7.11p | 7.39p | 731202 |
| 21/02/2023 | 7.40p | 7.49p | 7.20p | 7.20p | 873411 |
| 20/02/2023 | 7.32p | 7.53p | 7.30p | 7.35p | 1349895 |
| 17/02/2023 | 7.33p | 7.69p | 7.32p | 7.53p | 848897 |
| 16/02/2023 | 7.21p | 7.70p | 7.21p | 7.70p | 2611149 |
| 15/02/2023 | 7.25p | 7.31p | 7.11p | 7.30p | 1150846 |
| 14/02/2023 | 7.25p | 7.30p | 7.12p | 7.29p | 1142813 |
| 13/02/2023 | 7.15p | 7.35p | 7.11p | 7.30p | 563314 |
| 10/02/2023 | 7.23p | 7.47p | 7.16p | 7.34p | 2011995 |
| 09/02/2023 | 7.26p | 7.38p | 7.21p | 7.37p | 1247885 |
| 08/02/2023 | 7.40p | 7.49p | 7.26p | 7.38p | 2252175 |
| 07/02/2023 | 7.15p | 7.29p | 7.00p | 7.29p | 2508657 |
| 06/02/2023 | 7.20p | 7.49p | 7.03p | 7.03p | 3227191 |
| 03/02/2023 | 7.33p | 7.49p | 7.21p | 7.30p | 3583996 |
| 02/02/2023 | 7.36p | 7.55p | 7.32p | 7.35p | 2179053 |
| 01/02/2023 | 7.32p | 7.73p | 7.32p | 7.38p | 3116541 |
| 31/01/2023 | 7.80p | 7.80p | 7.21p | 7.34p | 3089328 |
| 30/01/2023 | 7.78p | 8.19p | 7.30p | 7.50p | 4771597 |
| 27/01/2023 | 7.87p | 8.09p | 7.71p | 7.87p | 1107696 |
| 26/01/2023 | 7.81p | 8.19p | 7.80p | 7.89p | 1651033 |
| 25/01/2023 | 7.99p | 8.17p | 7.75p | 7.78p | 1793282 |
| 24/01/2023 | 7.73p | 8.00p | 7.70p | 7.80p | 2277955 |
| 23/01/2023 | 7.80p | 8.00p | 7.70p | 7.72p | 3823491 |
| 20/01/2023 | 7.81p | 8.00p | 7.81p | 7.90p | 1306780 |
| 19/01/2023 | 8.02p | 8.29p | 7.80p | 7.88p | 4572970 |
| 18/01/2023 | 8.02p | 8.49p | 7.93p | 8.10p | 905289 |
| 17/01/2023 | 8.00p | 8.50p | 8.00p | 8.18p | 2000458 |
| 16/01/2023 | 8.12p | 8.49p | 8.01p | 8.03p | 1647303 |
| 13/01/2023 | 8.01p | 8.39p | 8.01p | 8.26p | 2356841 |
| 12/01/2023 | 8.00p | 8.50p | 8.00p | 8.27p | 3329151 |
| 11/01/2023 | 8.19p | 8.30p | 7.90p | 8.19p | 1451535 |
| 10/01/2023 | 8.50p | 8.50p | 8.01p | 8.18p | 2443062 |
| 09/01/2023 | 8.29p | 8.47p | 7.82p | 8.31p | 1955839 |
| 06/01/2023 | 8.10p | 8.32p | 8.10p | 8.22p | 6146855 |
| 05/01/2023 | 7.95p | 8.19p | 7.95p | 8.19p | 3138403 |
| 04/01/2023 | 7.95p | 8.20p | 7.95p | 8.00p | 2400570 |
| 03/01/2023 | 7.89p | 8.20p | 7.71p | 8.00p | 6325370 |
| 30/12/2022 | 7.85p | 7.98p | 7.85p | 7.91p | 2260311 |
| 29/12/2022 | 7.75p | 7.98p | 7.61p | 7.98p | 2851615 |
| 28/12/2022 | 7.98p | 7.98p | 7.61p | 7.90p | 1868466 |
| 23/12/2022 | 7.98p | 7.98p | 7.53p | 7.81p | 1490280 |
| 22/12/2022 | 7.60p | 7.89p | 7.52p | 7.61p | 4650531 |
| 21/12/2022 | 7.79p | 7.79p | 7.46p | 7.73p | 5384766 |
| 20/12/2022 | 7.60p | 7.85p | 7.60p | 7.65p | 4190779 |
| 19/12/2022 | 7.72p | 7.85p | 7.60p | 7.65p | 11557252 |
| 16/12/2022 | 7.72p | 7.85p | 7.61p | 7.79p | 5564865 |
| 15/12/2022 | 7.70p | 7.84p | 7.70p | 7.77p | 1946474 |
| 14/12/2022 | 7.70p | 7.84p | 7.70p | 7.79p | 1261883 |
| 13/12/2022 | 7.85p | 7.85p | 7.70p | 7.71p | 5876764 |
| 12/12/2022 | 7.70p | 7.95p | 7.70p | 7.85p | 2588392 |
| 09/12/2022 | 7.71p | 7.77p | 7.65p | 7.71p | 2865223 |
| 08/12/2022 | 7.71p | 7.83p | 7.63p | 7.76p | 3478038 |
| 07/12/2022 | 7.70p | 7.80p | 7.68p | 7.74p | 3287341 |
| 06/12/2022 | 7.73p | 7.95p | 7.69p | 7.71p | 2121838 |
| 05/12/2022 | 7.81p | 7.98p | 7.63p | 7.79p | 2350204 |
| 02/12/2022 | 7.70p | 7.84p | 7.63p | 7.82p | 952015 |
| 01/12/2022 | 7.98p | 7.98p | 7.71p | 7.72p | 3282916 |
| 30/11/2022 | 7.90p | 7.99p | 7.65p | 7.95p | 4967983 |
| 29/11/2022 | 7.99p | 8.17p | 7.90p | 7.98p | 2216702 |
| 28/11/2022 | 7.96p | 8.20p | 7.91p | 7.95p | 1479223 |
| 25/11/2022 | 7.85p | 8.16p | 7.85p | 8.16p | 2987804 |
| 24/11/2022 | 7.91p | 8.01p | 7.81p | 8.00p | 1348726 |
| 23/11/2022 | 7.92p | 8.28p | 7.92p | 7.98p | 2037046 |
| 22/11/2022 | 7.99p | 8.10p | 7.84p | 8.01p | 1321555 |
| 21/11/2022 | 8.20p | 8.25p | 7.81p | 7.83p | 6457332 |
| 18/11/2022 | 7.86p | 8.26p | 7.63p | 8.20p | 4996055 |
| 17/11/2022 | 7.81p | 8.04p | 7.70p | 7.71p | 5470652 |
| 16/11/2022 | 7.71p | 8.03p | 7.70p | 7.79p | 2210112 |
| 15/11/2022 | 7.83p | 8.06p | 7.71p | 7.72p | 4073275 |
| 14/11/2022 | 7.82p | 8.14p | 7.81p | 7.83p | 3578804 |
| 11/11/2022 | 8.08p | 8.10p | 7.87p | 8.08p | 1521181 |
| 10/11/2022 | 8.24p | 8.26p | 7.95p | 8.08p | 3107047 |
| 09/11/2022 | 8.20p | 8.28p | 7.92p | 8.05p | 3220514 |
| 08/11/2022 | 7.98p | 8.20p | 7.70p | 8.06p | 9233199 |
| 07/11/2022 | 7.71p | 8.19p | 7.71p | 7.80p | 6684145 |
| 04/11/2022 | 7.70p | 7.89p | 7.70p | 7.73p | 5026883 |
| 03/11/2022 | 7.60p | 7.98p | 7.52p | 7.80p | 3178035 |
| 02/11/2022 | 7.80p | 8.68p | 7.51p | 7.60p | 39055400 |
| 01/11/2022 | 6.80p | 7.15p | 6.70p | 6.80p | 3028765 |
| 31/10/2022 | 6.60p | 7.15p | 6.60p | 6.80p | 2090766 |
| 28/10/2022 | 6.71p | 7.15p | 6.63p | 6.70p | 1764280 |
| 27/10/2022 | 6.80p | 7.15p | 6.52p | 6.70p | 3971249 |
| 26/10/2022 | 6.71p | 7.19p | 6.52p | 6.53p | 2663090 |
| 25/10/2022 | 6.85p | 7.19p | 6.70p | 6.70p | 1235780 |
| 24/10/2022 | 6.60p | 7.20p | 6.60p | 7.20p | 2413307 |
| 21/10/2022 | 6.80p | 7.02p | 6.60p | 6.71p | 3749279 |
| 20/10/2022 | 7.08p | 7.59p | 6.85p | 7.20p | 6903240 |
| 19/10/2022 | 7.30p | 7.47p | 7.10p | 7.12p | 1277833 |
| 18/10/2022 | 7.59p | 7.63p | 7.02p | 7.26p | 1900982 |
| 17/10/2022 | 7.30p | 7.59p | 7.01p | 7.31p | 3394040 |
| 14/10/2022 | 6.92p | 7.29p | 6.81p | 7.17p | 3432870 |
| 13/10/2022 | 7.01p | 7.50p | 6.80p | 7.10p | 2926259 |
| 12/10/2022 | 7.40p | 7.69p | 7.04p | 7.04p | 1074545 |
| 11/10/2022 | 7.26p | 7.69p | 7.18p | 7.36p | 1642647 |
| 10/10/2022 | 7.40p | 7.98p | 7.25p | 7.25p | 3961113 |
| 07/10/2022 | 7.50p | 7.78p | 7.22p | 7.40p | 1778777 |
| 06/10/2022 | 7.30p | 7.80p | 7.10p | 7.50p | 5970866 |
| 05/10/2022 | 7.31p | 7.79p | 7.11p | 7.28p | 1831831 |
| 04/10/2022 | 7.50p | 7.79p | 7.25p | 7.47p | 5285001 |
| 03/10/2022 | 7.15p | 7.81p | 7.15p | 7.56p | 3032147 |
| 30/09/2022 | 7.78p | 7.93p | 7.10p | 7.10p | 6360939 |
| 29/09/2022 | 8.00p | 8.09p | 7.26p | 7.52p | 4741317 |
| 28/09/2022 | 7.79p | 7.99p | 7.07p | 7.74p | 3652232 |
| 27/09/2022 | 7.99p | 8.22p | 7.22p | 7.90p | 4876000 |
| 26/09/2022 | 8.21p | 8.42p | 7.80p | 8.10p | 2968867 |
| 23/09/2022 | 8.46p | 8.60p | 8.00p | 8.16p | 6961656 |
| 22/09/2022 | 8.38p | 8.77p | 8.38p | 8.45p | 2242267 |
| 21/09/2022 | 9.00p | 9.00p | 8.39p | 8.42p | 1946356 |
| 20/09/2022 | 8.49p | 8.99p | 8.02p | 8.80p | 3158245 |
| 19/09/2022 | 8.53p | 8.70p | 8.22p | 8.56p | 8044670 |
| 16/09/2022 | 8.53p | 8.70p | 8.22p | 8.56p | 8044670 |
| 15/09/2022 | 8.73p | 9.01p | 8.52p | 8.80p | 4199565 |
| 14/09/2022 | 8.90p | 9.20p | 8.50p | 8.50p | 3482379 |
| 13/09/2022 | 8.71p | 9.39p | 8.41p | 9.13p | 12587012 |
| 12/09/2022 | 7.69p | 9.20p | 7.43p | 9.16p | 12844235 |
| 09/09/2022 | 7.04p | 7.96p | 6.82p | 7.91p | 7782169 |
| 08/09/2022 | 6.99p | 7.49p | 6.77p | 7.07p | 2833139 |
| 07/09/2022 | 7.50p | 7.50p | 6.76p | 6.95p | 1467870 |
| 06/09/2022 | 6.71p | 7.49p | 6.62p | 7.18p | 3015387 |
| 05/09/2022 | 6.72p | 7.37p | 6.55p | 6.85p | 2964850 |
| 02/09/2022 | 7.00p | 7.70p | 6.60p | 6.89p | 6597806 |
| 01/09/2022 | 7.16p | 7.50p | 6.51p | 7.00p | 4115248 |
| 31/08/2022 | 7.69p | 7.70p | 7.06p | 7.35p | 3158973 |
| 30/08/2022 | 7.16p | 7.89p | 7.16p | 7.39p | 2496010 |
| 26/08/2022 | 7.50p | 7.89p | 7.17p | 7.35p | 4115586 |
| 25/08/2022 | 7.31p | 7.89p | 7.16p | 7.71p | 3191413 |
| 24/08/2022 | 7.80p | 7.89p | 7.30p | 7.40p | 1487949 |
| 23/08/2022 | 7.51p | 7.90p | 7.48p | 7.78p | 2473759 |
| 22/08/2022 | 7.66p | 7.90p | 7.45p | 7.60p | 4198328 |
*Close Price adjusted for both dividends and splits