Hawkwing (HNG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hawkwing

Date Open High Low Close* Volume
03/05/2019 16.50p 16.50p 16.50p 16.50p 0
02/05/2019 16.50p 16.50p 16.50p 16.50p 2904
01/05/2019 16.50p 16.50p 16.50p 16.50p 0
30/04/2019 16.50p 16.50p 16.50p 16.50p 5500
29/04/2019 16.50p 16.50p 16.50p 16.50p 0
26/04/2019 16.50p 16.50p 15.00p 16.50p 152
25/04/2019 17.50p 17.50p 16.50p 16.50p 600
24/04/2019 17.50p 17.50p 17.50p 17.50p 0
23/04/2019 17.50p 19.90p 17.50p 17.50p 2075
18/04/2019 17.50p 17.50p 17.50p 17.50p 0
17/04/2019 17.50p 17.50p 17.50p 17.50p 0
16/04/2019 17.50p 17.50p 17.50p 17.50p 0
15/04/2019 18.00p 18.00p 16.00p 17.50p 1250
12/04/2019 20.00p 20.00p 16.00p 18.00p 420
11/04/2019 20.00p 20.00p 20.00p 20.00p 0
10/04/2019 20.00p 20.00p 20.00p 20.00p 0
09/04/2019 20.00p 20.00p 20.00p 20.00p 0
08/04/2019 20.00p 20.00p 16.00p 20.00p 550
05/04/2019 20.00p 20.00p 20.00p 20.00p 0
04/04/2019 22.00p 22.00p 20.00p 20.00p 421
03/04/2019 22.00p 22.00p 22.00p 22.00p 0
02/04/2019 22.00p 22.00p 22.00p 22.00p 0
01/04/2019 22.00p 22.00p 20.00p 22.00p 750
29/03/2019 22.00p 22.00p 22.00p 22.00p 0
28/03/2019 22.00p 22.00p 20.00p 22.00p 1850
27/03/2019 22.00p 22.00p 22.00p 22.00p 0
26/03/2019 22.00p 22.00p 22.00p 22.00p 0
25/03/2019 22.00p 22.00p 20.00p 22.00p 1965
22/03/2019 30.00p 30.00p 20.00p 22.00p 1500
21/03/2019 30.00p 30.00p 25.00p 25.00p 0
20/03/2019 25.00p 25.00p 25.00p 25.00p 0
19/03/2019 25.00p 25.00p 25.00p 25.00p 2469
18/03/2019 25.00p 25.00p 25.00p 25.00p 0
15/03/2019 25.00p 25.00p 25.00p 25.00p 0
14/03/2019 30.00p 30.00p 25.00p 25.00p 275
13/03/2019 25.00p 25.00p 25.00p 25.00p 0
12/03/2019 25.00p 25.00p 20.00p 25.00p 1810
11/03/2019 30.00p 30.00p 25.00p 25.00p 0
08/03/2019 25.00p 25.00p 25.00p 25.00p 0
07/03/2019 30.00p 30.00p 20.00p 25.00p 10000
06/03/2019 30.00p 32.50p 25.00p 32.50p 304
05/03/2019 30.00p 32.50p 30.00p 32.50p 0
04/03/2019 30.00p 32.50p 30.00p 32.50p 0
01/03/2019 32.50p 32.50p 32.50p 32.50p 0
28/02/2019 30.00p 32.50p 30.00p 32.50p 0
27/02/2019 30.00p 32.50p 25.30p 32.50p 30
26/02/2019 30.00p 32.50p 30.00p 32.50p 0
25/02/2019 30.00p 32.50p 30.00p 32.50p 0
22/02/2019 32.50p 32.50p 32.50p 32.50p 0
21/02/2019 30.00p 32.50p 30.00p 32.50p 0
20/02/2019 32.50p 32.50p 32.50p 32.50p 0
19/02/2019 30.00p 32.50p 30.00p 32.50p 0
18/02/2019 30.00p 32.50p 30.00p 32.50p 0
15/02/2019 30.00p 32.50p 30.00p 32.50p 0
14/02/2019 32.50p 32.50p 32.50p 32.50p 0
13/02/2019 30.00p 32.50p 30.00p 32.50p 0
12/02/2019 32.50p 32.50p 25.00p 32.50p 134
11/02/2019 30.00p 32.50p 25.20p 32.50p 9858
08/02/2019 30.00p 32.50p 30.00p 32.50p 112855
07/02/2019 30.00p 32.50p 30.00p 32.50p 0
06/02/2019 32.50p 32.50p 32.50p 32.50p 0
05/02/2019 32.50p 32.50p 32.50p 32.50p 0
04/02/2019 30.00p 36.00p 25.00p 32.50p 2333
01/02/2019 30.00p 32.50p 25.00p 32.50p 324
31/01/2019 32.50p 32.50p 27.00p 32.50p 548
30/01/2019 32.50p 32.50p 32.50p 32.50p 0
29/01/2019 32.50p 32.50p 32.50p 32.50p 0
28/01/2019 30.00p 34.00p 30.00p 32.50p 130
25/01/2019 35.00p 35.00p 29.00p 32.50p 5673
24/01/2019 35.00p 35.00p 30.12p 35.00p 69
23/01/2019 35.00p 35.00p 35.00p 35.00p 0
22/01/2019 35.00p 35.00p 30.00p 35.00p 15000
21/01/2019 50.00p 50.00p 35.00p 35.00p 0
18/01/2019 50.00p 50.00p 50.00p 50.00p 0
17/01/2019 50.00p 50.00p 50.00p 50.00p 0
16/01/2019 50.00p 50.00p 50.00p 50.00p 0
15/01/2019 50.00p 50.00p 50.00p 50.00p 0
14/01/2019 50.00p 50.00p 50.00p 50.00p 0
11/01/2019 50.00p 50.00p 50.00p 50.00p 0
10/01/2019 50.00p 50.00p 50.00p 50.00p 0
09/01/2019 50.00p 50.00p 50.00p 50.00p 0
08/01/2019 50.00p 50.00p 50.00p 50.00p 0
07/01/2019 50.00p 50.00p 50.00p 50.00p 0
04/01/2019 50.00p 50.00p 50.00p 50.00p 0
03/01/2019 50.00p 50.00p 50.00p 50.00p 0
02/01/2019 50.00p 50.00p 40.00p 50.00p 1050
31/12/2018 50.00p 50.00p 50.00p 50.00p 0
28/12/2018 50.00p 50.00p 50.00p 50.00p 0
27/12/2018 50.00p 50.00p 50.00p 50.00p 0
24/12/2018 50.00p 50.00p 45.00p 50.00p 0
21/12/2018 50.00p 50.00p 40.00p 50.00p 7500
20/12/2018 50.00p 50.00p 50.00p 50.00p 0
19/12/2018 60.00p 60.00p 50.00p 50.00p 0
18/12/2018 60.00p 60.00p 55.00p 55.00p 0
17/12/2018 60.00p 60.00p 55.00p 55.00p 0
14/12/2018 60.00p 60.00p 55.00p 55.00p 0
13/12/2018 55.00p 55.00p 55.00p 55.00p 0
12/12/2018 55.00p 55.00p 55.00p 55.00p 0
11/12/2018 55.00p 55.00p 55.00p 55.00p 0
10/12/2018 55.00p 55.00p 55.00p 55.00p 0
07/12/2018 60.00p 60.00p 55.00p 55.00p 0
06/12/2018 60.00p 60.00p 55.00p 55.00p 0
05/12/2018 55.00p 55.00p 55.00p 55.00p 0
04/12/2018 60.00p 60.00p 55.00p 55.00p 0
03/12/2018 75.00p 75.00p 49.60p 55.00p 312
30/11/2018 75.00p 75.00p 60.00p 70.00p 851
29/11/2018 75.00p 75.00p 75.00p 75.00p 0
28/11/2018 75.00p 75.00p 75.00p 75.00p 0
27/11/2018 75.00p 75.00p 75.00p 75.00p 0
26/11/2018 75.00p 75.00p 67.50p 75.00p 1854
23/11/2018 75.00p 75.00p 75.00p 75.00p 0
22/11/2018 75.00p 75.00p 75.00p 75.00p 0
21/11/2018 80.00p 80.00p 75.00p 75.00p 0
20/11/2018 80.00p 80.00p 60.00p 80.00p 134
19/11/2018 80.00p 80.00p 80.00p 80.00p 0
16/11/2018 80.00p 80.00p 80.00p 80.00p 0
15/11/2018 80.00p 80.00p 80.00p 80.00p 0
14/11/2018 80.00p 80.00p 80.00p 80.00p 0
13/11/2018 80.00p 80.00p 80.00p 80.00p 0
12/11/2018 80.00p 80.00p 80.00p 80.00p 0
09/11/2018 80.00p 80.00p 80.00p 80.00p 0
08/11/2018 80.00p 80.00p 80.00p 80.00p 0
07/11/2018 80.00p 80.00p 80.00p 80.00p 0
06/11/2018 90.00p 90.00p 80.00p 80.00p 1647
05/11/2018 90.00p 90.00p 80.00p 90.00p 254
02/11/2018 100.00p 100.00p 90.00p 90.00p 0
01/11/2018 100.00p 90.00p 90.00p 90.00p 0
31/10/2018 100.00p 100.00p 90.00p 90.00p 0
30/10/2018 100.00p 100.00p 90.00p 90.00p 0
29/10/2018 100.00p 90.00p 90.00p 90.00p 0
26/10/2018 90.00p 90.00p 90.00p 90.00p 0
25/10/2018 100.00p 90.00p 90.00p 90.00p 0
24/10/2018 90.00p 90.00p 90.00p 90.00p 0
23/10/2018 90.00p 90.00p 80.00p 90.00p 1945
22/10/2018 100.00p 90.00p 90.00p 90.00p 0
19/10/2018 100.00p 95.00p 90.00p 90.00p 0
18/10/2018 100.00p 104.00p 95.00p 95.00p 15
17/10/2018 100.00p 104.00p 95.00p 95.00p 92
16/10/2018 100.00p 95.00p 95.00p 95.00p 0
15/10/2018 100.00p 95.00p 95.00p 95.00p 0
12/10/2018 100.00p 95.00p 95.00p 95.00p 0
11/10/2018 100.00p 95.00p 95.00p 95.00p 0
10/10/2018 100.00p 104.00p 80.00p 95.00p 2590
09/10/2018 100.00p 100.00p 81.20p 100.00p 1492
08/10/2018 110.00p 110.00p 100.00p 100.00p 5086
05/10/2018 120.00p 120.00p 120.00p 120.00p 0
04/10/2018 120.00p 120.00p 120.00p 120.00p 0
03/10/2018 120.00p 120.00p 110.00p 120.00p 162
02/10/2018 120.00p 120.00p 120.00p 120.00p 0
01/10/2018 120.00p 120.00p 120.00p 120.00p 5000
28/09/2018 200.00p 200.00p 130.00p 130.00p 56000
27/09/2018 200.00p 200.00p 200.00p 200.00p 0
26/09/2018 200.00p 200.00p 200.00p 200.00p 0
25/09/2018 200.00p 209.60p 200.00p 200.00p 500
24/09/2018 200.00p 210.00p 200.00p 200.00p 250
21/09/2018 200.00p 200.00p 200.00p 200.00p 0
20/09/2018 200.00p 200.00p 200.00p 200.00p 0
19/09/2018 200.00p 208.00p 181.20p 200.00p 114
18/09/2018 200.00p 209.00p 200.00p 200.00p 478
17/09/2018 200.00p 209.00p 180.00p 200.00p 1472
14/09/2018 200.00p 200.00p 200.00p 200.00p 0
13/09/2018 200.00p 210.00p 200.00p 200.00p 95
12/09/2018 200.00p 210.00p 180.00p 200.00p 831
11/09/2018 210.00p 210.00p 181.20p 200.00p 210
10/09/2018 210.00p 210.00p 210.00p 210.00p 0
07/09/2018 230.00p 230.00p 184.80p 210.00p 1380
06/09/2018 240.00p 240.00p 200.00p 230.00p 5000
05/09/2018 240.00p 256.00p 220.00p 240.00p 6213
04/09/2018 410.00p 410.00p 230.00p 240.00p 114210
03/09/2018 410.00p 410.00p 381.20p 410.00p 1321
31/08/2018 410.00p 410.00p 410.00p 410.00p 0
30/08/2018 410.00p 410.00p 410.00p 410.00p 0
29/08/2018 410.00p 410.00p 380.00p 410.00p 3342
28/08/2018 420.00p 420.00p 380.00p 410.00p 3489
24/08/2018 430.00p 430.00p 381.60p 420.00p 2399
23/08/2018 430.00p 430.00p 401.20p 430.00p 750
22/08/2018 430.00p 430.00p 406.00p 430.00p 1250
21/08/2018 430.00p 458.80p 430.00p 430.00p 200
20/08/2018 430.00p 430.00p 406.00p 430.00p 400
17/08/2018 430.00p 430.00p 430.00p 430.00p 0
16/08/2018 430.00p 430.00p 430.00p 430.00p 0
15/08/2018 430.00p 449.20p 430.00p 430.00p 159
14/08/2018 430.00p 430.00p 430.00p 430.00p 0
13/08/2018 430.00p 430.00p 430.00p 430.00p 0
10/08/2018 430.00p 430.00p 430.00p 430.00p 0
09/08/2018 430.00p 430.00p 430.00p 430.00p 0
08/08/2018 430.00p 430.00p 410.00p 430.00p 1000
07/08/2018 430.00p 430.00p 430.00p 430.00p 0
06/08/2018 430.00p 430.00p 430.00p 430.00p 0
03/08/2018 440.00p 440.00p 400.00p 430.00p 512
02/08/2018 440.00p 440.00p 440.00p 440.00p 0
01/08/2018 460.00p 450.00p 440.00p 440.00p 0
31/07/2018 460.00p 460.00p 426.00p 450.00p 2532
30/07/2018 460.00p 450.00p 450.00p 450.00p 0
27/07/2018 460.00p 460.00p 420.00p 450.00p 759
26/07/2018 460.00p 460.00p 460.00p 460.00p 0
25/07/2018 460.00p 460.00p 432.40p 460.00p 5
24/07/2018 460.00p 460.00p 460.00p 460.00p 0
23/07/2018 460.00p 460.00p 460.00p 460.00p 0
20/07/2018 450.00p 460.00p 443.00p 460.00p 5000

*Close Price adjusted for both dividends and splits