Hunting (HTG) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hunting

Date Open High Low Close* Volume
26/05/2005 229.00p 229.00p 228.50p 229.00p 79159
25/05/2005 229.50p 229.50p 228.50p 228.50p 212408
24/05/2005 229.50p 229.50p 229.50p 229.50p 358137
23/05/2005 226.50p 229.50p 226.00p 229.50p 568336
20/05/2005 226.00p 226.00p 225.50p 226.00p 417626
19/05/2005 225.50p 226.00p 225.50p 225.50p 139506
18/05/2005 228.50p 229.50p 226.00p 226.00p 85505
17/05/2005 229.50p 229.50p 229.00p 229.50p 400698
16/05/2005 229.00p 229.00p 229.00p 229.00p 165604
13/05/2005 228.50p 229.00p 228.50p 229.00p 13300
12/05/2005 225.00p 228.50p 224.00p 228.50p 128242
11/05/2005 222.00p 224.00p 221.00p 224.00p 149823
10/05/2005 231.50p 232.50p 223.00p 223.00p 130591
09/05/2005 237.00p 238.00p 232.50p 232.50p 114464
06/05/2005 238.00p 238.00p 238.00p 238.00p 166081
05/05/2005 238.00p 238.00p 238.00p 238.00p 29000
04/05/2005 238.00p 238.50p 238.00p 238.00p 24294
03/05/2005 238.50p 238.50p 238.50p 238.50p 182715
29/04/2005 237.00p 238.50p 236.50p 238.50p 97270
28/04/2005 237.00p 237.00p 236.50p 236.50p 103372
27/04/2005 236.00p 236.50p 233.50p 236.50p 318152
26/04/2005 233.50p 233.50p 233.50p 233.50p 197426
25/04/2005 234.00p 234.00p 233.50p 233.50p 50882
22/04/2005 233.50p 233.50p 233.50p 233.50p 47400
21/04/2005 233.50p 235.00p 233.50p 233.50p 33253
20/04/2005 235.00p 235.00p 235.00p 235.00p 135464
19/04/2005 236.50p 237.00p 235.00p 235.00p 246867
18/04/2005 240.50p 241.00p 237.00p 237.00p 260884
15/04/2005 242.00p 242.00p 242.00p 242.00p 6206
14/04/2005 242.00p 242.50p 241.50p 242.00p 764906
13/04/2005 241.50p 241.50p 241.00p 241.50p 2572731
12/04/2005 241.00p 241.00p 241.00p 241.00p 77596
11/04/2005 241.00p 241.00p 241.00p 241.00p 8078
08/04/2005 241.00p 241.00p 240.50p 241.00p 69844
07/04/2005 240.00p 240.50p 240.00p 240.50p 422368
06/04/2005 240.00p 240.50p 240.00p 240.00p 2653615
05/04/2005 241.50p 241.50p 240.50p 240.50p 203880
04/04/2005 242.00p 242.00p 242.00p 242.00p 181644
01/04/2005 238.00p 242.00p 237.50p 242.00p 586751
31/03/2005 237.00p 237.50p 237.00p 237.50p 387675
30/03/2005 243.50p 243.50p 235.00p 237.50p 520783
29/03/2005 247.00p 248.00p 244.50p 244.50p 254124
24/03/2005 248.00p 248.00p 248.00p 248.00p 238160
23/03/2005 247.00p 248.50p 247.00p 248.00p 1232572
22/03/2005 247.00p 248.00p 246.50p 248.00p 40560
21/03/2005 246.50p 246.50p 246.50p 246.50p 21299
18/03/2005 246.50p 246.50p 246.50p 246.50p 72560
17/03/2005 246.50p 247.50p 246.50p 246.50p 199776
16/03/2005 247.00p 247.50p 246.50p 247.50p 264790
15/03/2005 246.50p 246.50p 246.50p 246.50p 1073854
14/03/2005 246.00p 246.50p 246.00p 246.50p 156015
11/03/2005 244.00p 247.50p 243.50p 246.50p 372775
10/03/2005 243.50p 243.50p 243.50p 243.50p 216720
09/03/2005 236.50p 243.50p 236.00p 243.50p 330129
08/03/2005 236.00p 236.50p 236.00p 236.00p 486903
07/03/2005 235.00p 237.50p 234.50p 236.50p 517762
04/03/2005 226.00p 234.50p 224.50p 234.50p 420982
03/03/2005 213.50p 224.50p 208.00p 224.50p 487764
02/03/2005 208.00p 208.00p 208.00p 208.00p 69631
01/03/2005 208.00p 208.00p 208.00p 208.00p 40733
28/02/2005 202.50p 208.00p 202.50p 208.00p 187961
25/02/2005 202.00p 202.50p 201.50p 202.50p 578239
24/02/2005 201.50p 201.50p 201.50p 201.50p 90441
23/02/2005 201.50p 204.00p 201.50p 201.50p 77841
22/02/2005 204.00p 205.50p 204.00p 204.00p 21835
21/02/2005 206.50p 206.50p 205.00p 205.00p 71604
18/02/2005 207.00p 207.00p 206.50p 206.50p 42648
17/02/2005 206.50p 207.00p 206.50p 206.50p 30406
16/02/2005 209.50p 211.50p 206.50p 207.00p 119189
15/02/2005 212.00p 213.00p 211.50p 211.50p 175253
14/02/2005 213.00p 213.00p 213.00p 213.00p 25135
11/02/2005 213.00p 213.00p 213.00p 213.00p 25605
10/02/2005 213.00p 213.00p 212.50p 213.00p 45904
09/02/2005 208.50p 212.50p 207.50p 212.50p 292701
08/02/2005 207.50p 207.50p 207.50p 207.50p 11565
07/02/2005 206.50p 207.50p 205.50p 207.50p 59352
04/02/2005 206.00p 206.50p 205.50p 205.50p 59150
03/02/2005 206.50p 206.50p 206.50p 206.50p 53913
02/02/2005 206.50p 206.50p 206.50p 206.50p 109544
01/02/2005 208.50p 209.00p 206.50p 206.50p 81515
31/01/2005 209.00p 210.00p 209.00p 209.00p 172625
28/01/2005 203.50p 211.00p 202.50p 210.00p 1263572
27/01/2005 199.00p 202.50p 198.50p 202.50p 372913
26/01/2005 198.50p 198.50p 197.50p 198.50p 206221
25/01/2005 201.50p 202.00p 197.50p 197.50p 465612
24/01/2005 201.50p 203.00p 201.00p 202.00p 168510
21/01/2005 193.00p 201.00p 192.00p 201.00p 348825
20/01/2005 187.50p 193.00p 186.50p 192.00p 177897
19/01/2005 185.50p 185.50p 185.50p 185.50p 7020
18/01/2005 184.00p 185.50p 183.50p 185.50p 111533
17/01/2005 183.50p 183.50p 183.50p 183.50p 76161
14/01/2005 183.50p 183.50p 183.50p 183.50p 36241
13/01/2005 183.50p 184.50p 180.00p 183.50p 115730
12/01/2005 180.00p 180.00p 180.00p 180.00p 463574
11/01/2005 180.00p 180.00p 176.50p 179.50p 631380
10/01/2005 181.50p 182.50p 180.00p 180.00p 31929
07/01/2005 182.50p 182.50p 182.50p 182.50p 120268
06/01/2005 182.50p 182.50p 182.50p 182.50p 67031
05/01/2005 182.50p 182.50p 182.50p 182.50p 94266
04/01/2005 182.50p 182.50p 182.50p 182.50p 86681
31/12/2004 182.50p 182.50p 182.50p 182.50p 24222
30/12/2004 182.50p 182.50p 182.50p 182.50p 14861
29/12/2004 182.50p 182.50p 182.50p 182.50p 32960
24/12/2004 182.50p 182.50p 182.50p 182.50p 19819
23/12/2004 182.50p 183.50p 182.50p 182.50p 48210
22/12/2004 184.00p 185.00p 183.50p 183.50p 52892
21/12/2004 181.50p 185.00p 179.00p 185.00p 157050
20/12/2004 179.00p 179.00p 179.00p 179.00p 98645
17/12/2004 179.00p 179.00p 178.50p 179.00p 28655
16/12/2004 178.50p 178.50p 178.50p 178.50p 8500
15/12/2004 179.00p 179.00p 178.50p 178.50p 37007
14/12/2004 181.00p 181.50p 178.50p 178.50p 146947
13/12/2004 181.50p 182.00p 181.50p 181.50p 38554
10/12/2004 182.00p 182.00p 182.00p 182.00p 18324
09/12/2004 182.00p 182.00p 182.00p 182.00p 7364
08/12/2004 182.00p 182.00p 182.00p 182.00p 31916
07/12/2004 183.00p 183.00p 182.00p 182.00p 51142
06/12/2004 182.00p 182.00p 182.00p 182.00p 82548
03/12/2004 182.00p 182.00p 182.00p 182.00p 131831
02/12/2004 182.50p 183.50p 182.00p 182.00p 210158
01/12/2004 182.50p 183.50p 181.50p 183.50p 61148
30/11/2004 181.50p 182.50p 181.50p 181.50p 26302
29/11/2004 189.00p 190.00p 182.00p 182.50p 115382
26/11/2004 190.00p 190.00p 190.00p 190.00p 17741
25/11/2004 190.00p 190.00p 190.00p 190.00p 81655
24/11/2004 189.00p 190.00p 188.50p 190.00p 149493
23/11/2004 186.50p 188.50p 185.00p 188.50p 229452
22/11/2004 183.50p 185.00p 183.00p 185.00p 76075
19/11/2004 182.50p 183.00p 181.50p 183.00p 217412
18/11/2004 176.00p 181.50p 175.50p 181.50p 154569
17/11/2004 175.50p 175.50p 175.00p 175.50p 37801
16/11/2004 175.00p 175.00p 175.00p 175.00p 100373
15/11/2004 175.00p 175.00p 175.00p 175.00p 295851
12/11/2004 176.00p 176.00p 176.00p 176.00p 44590
11/11/2004 175.50p 176.50p 175.00p 176.00p 46048
10/11/2004 176.50p 176.50p 176.50p 176.50p 142979
09/11/2004 176.50p 176.50p 176.00p 176.50p 60420
08/11/2004 174.50p 176.00p 174.00p 176.00p 114795
05/11/2004 177.00p 177.50p 170.50p 174.00p 304425
04/11/2004 180.50p 181.00p 176.50p 177.50p 62468
03/11/2004 183.00p 183.00p 181.00p 181.00p 30913
02/11/2004 183.50p 185.50p 182.50p 183.00p 70277
01/11/2004 188.00p 188.00p 185.50p 185.50p 39680
29/10/2004 188.00p 188.00p 188.00p 188.00p 26876
28/10/2004 188.50p 188.50p 188.00p 188.00p 74395
27/10/2004 189.00p 190.00p 188.50p 188.50p 32303
26/10/2004 192.50p 193.50p 190.00p 190.00p 122313
25/10/2004 191.50p 193.50p 190.50p 193.50p 201895
22/10/2004 185.00p 190.50p 184.50p 190.50p 459177
21/10/2004 178.50p 185.50p 178.00p 184.50p 135170
20/10/2004 178.00p 178.50p 178.00p 178.00p 59433
19/10/2004 178.50p 178.50p 178.50p 178.50p 53591
18/10/2004 178.50p 178.50p 178.50p 178.50p 140662
15/10/2004 178.50p 178.50p 178.50p 178.50p 6445
14/10/2004 182.50p 184.00p 178.50p 178.50p 104628
13/10/2004 184.00p 185.00p 184.00p 184.00p 43997
12/10/2004 185.00p 185.00p 185.00p 185.00p 18572
11/10/2004 184.50p 185.00p 184.50p 185.00p 55753
08/10/2004 185.00p 185.00p 185.00p 185.00p 401737
07/10/2004 189.00p 190.50p 184.50p 185.00p 190217
06/10/2004 190.00p 190.50p 189.00p 190.00p 75669
05/10/2004 190.00p 193.00p 188.50p 190.50p 235131
04/10/2004 183.00p 188.50p 181.00p 188.50p 222631
01/10/2004 180.00p 183.50p 179.50p 183.50p 106321
30/09/2004 178.50p 181.00p 175.00p 179.50p 513099
29/09/2004 177.50p 181.50p 173.50p 179.50p 240412
28/09/2004 167.00p 173.50p 166.50p 173.50p 224578
27/09/2004 166.00p 166.50p 165.50p 166.50p 70403
24/09/2004 161.50p 165.50p 161.50p 165.50p 645106
23/09/2004 161.00p 161.50p 160.50p 161.00p 106234
22/09/2004 161.50p 161.50p 161.50p 161.50p 105338
21/09/2004 161.50p 161.50p 161.50p 161.50p 79343
20/09/2004 161.50p 161.50p 161.50p 161.50p 34359
17/09/2004 161.50p 161.50p 161.50p 161.50p 17585
16/09/2004 161.50p 161.50p 161.50p 161.50p 355384
15/09/2004 164.50p 165.00p 161.50p 161.50p 288301
14/09/2004 165.00p 165.00p 165.00p 165.00p 83120
13/09/2004 165.00p 165.00p 165.00p 165.00p 70776
10/09/2004 161.50p 165.50p 160.50p 165.00p 135603
09/09/2004 160.00p 160.50p 160.00p 160.50p 157705
08/09/2004 165.50p 166.00p 160.50p 160.50p 122691
07/09/2004 166.00p 166.00p 164.00p 166.00p 89965
06/09/2004 155.50p 166.00p 155.00p 164.00p 191881
03/09/2004 155.00p 155.00p 154.50p 155.00p 792671
02/09/2004 155.00p 155.50p 154.50p 154.50p 576464
01/09/2004 158.00p 158.50p 155.50p 155.50p 395029
31/08/2004 148.50p 159.00p 148.50p 158.50p 274426
27/08/2004 141.00p 149.00p 140.50p 148.50p 1399891
26/08/2004 138.50p 140.50p 135.00p 140.50p 2003127
25/08/2004 139.00p 140.00p 135.00p 135.00p 78743
24/08/2004 140.00p 140.00p 140.00p 140.00p 19258
23/08/2004 140.00p 140.00p 140.00p 140.00p 298400
20/08/2004 139.50p 140.00p 139.50p 140.00p 190533
19/08/2004 137.50p 140.00p 137.00p 140.00p 908424
18/08/2004 137.00p 137.50p 137.00p 137.00p 193092
17/08/2004 138.50p 138.00p 135.00p 137.50p 192336
16/08/2004 134.00p 135.00p 133.00p 135.00p 155371
13/08/2004 131.00p 133.00p 130.00p 133.00p 78904
12/08/2004 130.00p 130.50p 129.50p 130.00p 60400
11/08/2004 138.00p 138.00p 130.50p 130.50p 218092

*Close Price adjusted for both dividends and splits