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