Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/09/2022 238.00p 241.67p 228.80p 233.50p 140323
29/09/2022 250.00p 250.00p 230.70p 237.00p 216607
28/09/2022 239.00p 243.50p 232.00p 243.50p 299266
27/09/2022 242.00p 249.50p 235.00p 240.00p 282112
26/09/2022 248.50p 248.50p 239.50p 242.00p 199077
23/09/2022 277.00p 277.00p 243.92p 248.50p 239055
22/09/2022 265.50p 277.00p 259.27p 273.50p 102313
21/09/2022 260.00p 275.50p 260.00p 272.00p 97569
20/09/2022 276.00p 279.10p 265.00p 268.00p 171932
19/09/2022 275.50p 283.14p 272.50p 276.00p 239002
16/09/2022 275.50p 283.14p 272.50p 276.00p 239002
15/09/2022 289.50p 291.00p 276.88p 279.00p 174555
14/09/2022 280.50p 289.93p 278.01p 287.00p 114736
13/09/2022 286.50p 289.48p 279.00p 281.50p 416892
12/09/2022 296.00p 302.60p 289.00p 289.00p 248131
09/09/2022 294.50p 299.00p 282.00p 292.00p 198722
08/09/2022 273.50p 288.00p 272.50p 281.50p 698922
07/09/2022 280.00p 290.00p 279.60p 282.00p 195090
06/09/2022 288.50p 298.00p 283.00p 287.00p 175732
05/09/2022 293.50p 299.46p 283.00p 285.00p 197767
02/09/2022 287.00p 302.00p 278.95p 287.50p 382878
01/09/2022 281.00p 290.50p 278.50p 278.50p 250078
31/08/2022 288.00p 294.95p 277.00p 288.50p 724212
30/08/2022 281.00p 291.28p 276.50p 277.00p 601366
29/08/2022 272.00p 282.50p 269.00p 277.00p 305969
26/08/2022 272.00p 282.50p 269.00p 277.00p 304407
25/08/2022 227.00p 274.71p 227.00p 272.00p 1061074
24/08/2022 240.50p 240.50p 222.50p 226.00p 239278
23/08/2022 228.50p 239.50p 223.13p 234.50p 403591
22/08/2022 224.50p 226.40p 219.00p 222.50p 77441
19/08/2022 225.50p 227.00p 223.00p 224.50p 67834
18/08/2022 214.50p 225.50p 209.33p 224.50p 195349
17/08/2022 220.50p 220.50p 211.00p 216.50p 200123
16/08/2022 229.00p 229.50p 220.00p 220.00p 229189
15/08/2022 226.00p 231.00p 222.00p 225.50p 176959
12/08/2022 229.00p 233.00p 226.00p 226.50p 193181
11/08/2022 210.00p 230.00p 210.00p 227.50p 153612
10/08/2022 222.00p 224.00p 217.50p 220.50p 100661
09/08/2022 219.00p 223.00p 213.50p 221.50p 1168119
08/08/2022 218.50p 218.50p 209.50p 216.00p 216666
05/08/2022 215.50p 217.43p 204.00p 213.50p 188331
04/08/2022 217.50p 219.50p 208.50p 208.50p 164245
03/08/2022 215.50p 222.00p 212.76p 218.00p 180307
02/08/2022 209.00p 214.50p 207.00p 213.50p 110563
01/08/2022 215.00p 219.50p 210.00p 212.50p 160365
29/07/2022 211.50p 220.00p 211.50p 216.00p 127139
28/07/2022 212.50p 218.00p 209.00p 211.00p 291560
27/07/2022 198.80p 213.00p 198.80p 209.50p 198863
26/07/2022 204.50p 208.00p 200.50p 201.00p 131921
25/07/2022 212.00p 212.00p 196.60p 203.50p 201306
22/07/2022 200.00p 207.00p 199.80p 201.50p 196513
21/07/2022 196.80p 206.50p 196.60p 201.00p 182206
20/07/2022 208.00p 209.00p 204.00p 207.50p 233736
19/07/2022 198.80p 206.50p 197.70p 205.50p 226184
18/07/2022 207.00p 208.00p 198.20p 205.00p 188255
15/07/2022 190.00p 201.50p 190.00p 196.00p 290733
14/07/2022 194.60p 201.00p 186.40p 192.60p 716579
13/07/2022 188.80p 191.80p 185.40p 187.60p 303171
12/07/2022 196.80p 200.00p 187.20p 192.60p 479464
11/07/2022 203.50p 203.50p 194.20p 197.80p 249968
08/07/2022 203.00p 203.00p 194.13p 199.40p 710809
07/07/2022 190.00p 202.50p 190.00p 198.60p 792439
06/07/2022 206.00p 207.50p 190.80p 190.80p 620618
05/07/2022 208.00p 208.00p 196.20p 197.40p 443088
04/07/2022 204.00p 215.50p 203.50p 210.50p 420241
01/07/2022 218.00p 222.00p 204.00p 204.00p 900360
30/06/2022 262.00p 267.00p 208.00p 216.00p 1547199
29/06/2022 282.50p 282.50p 271.50p 273.50p 218666
28/06/2022 275.00p 279.70p 271.00p 272.50p 177799
27/06/2022 258.00p 273.50p 258.00p 273.00p 144319
24/06/2022 263.00p 267.00p 259.50p 263.00p 154418
23/06/2022 271.50p 272.00p 262.00p 262.00p 229748
22/06/2022 275.50p 279.00p 269.00p 271.00p 209189
21/06/2022 275.00p 287.00p 275.00p 283.00p 227103
20/06/2022 269.50p 283.00p 264.00p 275.00p 161393
17/06/2022 275.00p 280.00p 265.00p 269.00p 323088
16/06/2022 285.50p 286.25p 268.00p 270.50p 515533
15/06/2022 311.00p 311.00p 287.50p 287.50p 249890
14/06/2022 297.50p 315.00p 296.50p 305.00p 497963
13/06/2022 322.00p 341.50p 308.22p 310.50p 267896
10/06/2022 343.50p 346.00p 321.50p 324.50p 617862
09/06/2022 351.00p 355.00p 345.50p 346.50p 862764
08/06/2022 345.00p 356.50p 345.00p 356.50p 224968
07/06/2022 348.50p 349.00p 336.50p 348.00p 164395
06/06/2022 328.50p 347.53p 325.00p 340.00p 779589
03/06/2022 331.00p 340.50p 331.00p 337.50p 601027
01/06/2022 331.00p 340.50p 331.00p 337.50p 601027
31/05/2022 336.00p 339.00p 329.50p 331.50p 489794
30/05/2022 338.00p 343.48p 331.50p 331.50p 236755
27/05/2022 339.00p 344.50p 333.00p 338.50p 332736
26/05/2022 327.50p 335.00p 323.50p 335.00p 356533
25/05/2022 321.00p 330.00p 318.70p 327.50p 338808
24/05/2022 320.00p 322.50p 314.50p 320.00p 755579
23/05/2022 306.00p 320.50p 305.00p 320.00p 629874
20/05/2022 311.00p 321.50p 311.00p 321.00p 833702
19/05/2022 323.00p 323.00p 298.50p 314.00p 468272
18/05/2022 318.00p 323.50p 308.94p 317.00p 775810
17/05/2022 312.00p 317.50p 305.74p 309.50p 266636
16/05/2022 295.00p 314.00p 294.02p 308.00p 316297
13/05/2022 285.50p 301.00p 284.64p 295.00p 256638
12/05/2022 280.50p 289.40p 279.50p 284.50p 289726
11/05/2022 284.00p 295.80p 282.50p 293.50p 268173
10/05/2022 287.00p 287.50p 274.00p 282.00p 284607
09/05/2022 289.00p 296.50p 278.50p 282.50p 271880
06/05/2022 279.00p 295.00p 279.00p 291.50p 199181
05/05/2022 298.00p 309.00p 291.00p 293.00p 263110
04/05/2022 285.00p 310.31p 285.00p 298.00p 299155
03/05/2022 293.50p 297.50p 284.50p 297.50p 317959
02/05/2022 275.00p 293.00p 275.00p 290.00p 141367
29/04/2022 275.00p 293.00p 275.00p 290.00p 141367
28/04/2022 280.00p 288.00p 277.75p 282.50p 228425
27/04/2022 280.00p 281.50p 272.00p 275.00p 294165
26/04/2022 280.00p 280.00p 273.66p 279.00p 293319
25/04/2022 298.00p 298.00p 271.00p 276.00p 396372
22/04/2022 305.00p 305.00p 285.50p 286.00p 388205
21/04/2022 300.00p 300.59p 283.00p 296.50p 1286401
20/04/2022 321.00p 323.50p 303.00p 303.00p 395721
19/04/2022 323.50p 324.00p 313.68p 321.00p 226079
18/04/2022 320.00p 320.50p 312.50p 315.50p 198514
15/04/2022 320.00p 320.50p 312.50p 315.50p 198514
14/04/2022 320.00p 320.50p 312.50p 315.50p 198514
13/04/2022 322.00p 325.50p 316.29p 318.50p 161854
12/04/2022 315.00p 325.00p 315.00p 323.50p 311289
11/04/2022 327.00p 328.71p 321.50p 322.00p 268627
08/04/2022 310.00p 327.00p 310.00p 325.50p 719181
07/04/2022 305.50p 330.00p 304.05p 316.50p 1310935
06/04/2022 315.50p 319.00p 311.50p 313.50p 509440
05/04/2022 310.00p 321.00p 309.50p 316.00p 339734
04/04/2022 313.50p 317.50p 306.50p 314.50p 406035
01/04/2022 308.50p 312.23p 299.50p 308.50p 701917
31/03/2022 302.00p 308.00p 298.00p 300.50p 611464
30/03/2022 305.00p 310.50p 293.50p 300.00p 309722
29/03/2022 306.50p 317.86p 298.00p 302.50p 467841
28/03/2022 318.00p 319.68p 304.00p 305.50p 267629
25/03/2022 315.50p 323.00p 310.00p 319.50p 211013
24/03/2022 335.00p 335.00p 314.50p 318.50p 513302
23/03/2022 330.50p 330.50p 313.50p 320.00p 583579
22/03/2022 339.50p 339.50p 317.50p 318.50p 485769
21/03/2022 324.00p 345.50p 324.00p 328.00p 393793
18/03/2022 318.50p 336.00p 318.50p 329.00p 4969993
17/03/2022 322.00p 329.00p 318.50p 329.00p 372410
16/03/2022 314.50p 323.00p 311.50p 316.50p 1606216
15/03/2022 304.00p 317.50p 303.00p 317.50p 527342
14/03/2022 306.00p 322.50p 306.00p 318.50p 553569
11/03/2022 293.50p 320.58p 293.00p 320.00p 1272023
10/03/2022 309.00p 310.50p 290.00p 301.50p 1380518
09/03/2022 308.50p 310.00p 281.50p 297.00p 1010704
08/03/2022 268.00p 314.18p 265.00p 298.00p 1522214
07/03/2022 229.50p 267.50p 229.02p 263.00p 806689
04/03/2022 237.00p 237.00p 216.50p 226.00p 525008
03/03/2022 247.50p 247.50p 219.50p 219.50p 541620
02/03/2022 234.50p 240.57p 231.50p 239.00p 371194
01/03/2022 234.50p 238.00p 228.01p 230.00p 416237
28/02/2022 237.50p 237.50p 229.00p 234.00p 541261
25/02/2022 230.00p 237.48p 219.50p 230.50p 644133
24/02/2022 220.50p 234.00p 220.50p 233.50p 340928
23/02/2022 227.50p 234.50p 226.14p 229.50p 838427
22/02/2022 230.00p 242.50p 229.50p 233.00p 636133
21/02/2022 247.50p 249.50p 234.50p 236.00p 493763
18/02/2022 260.00p 260.00p 247.96p 251.50p 552814
17/02/2022 259.50p 260.38p 247.50p 254.50p 135472
16/02/2022 251.00p 256.00p 248.83p 255.50p 251149
15/02/2022 246.50p 251.50p 246.50p 248.00p 80300
14/02/2022 244.00p 259.00p 244.00p 251.00p 172045
11/02/2022 245.00p 258.00p 245.00p 256.50p 252500
10/02/2022 239.00p 254.00p 239.00p 252.00p 197735
09/02/2022 245.00p 246.50p 236.08p 242.50p 353393
08/02/2022 238.00p 244.00p 230.13p 237.50p 440084
07/02/2022 238.00p 238.00p 226.00p 227.00p 125477
04/02/2022 228.00p 229.50p 223.50p 229.50p 171521
03/02/2022 235.50p 235.69p 221.50p 225.00p 132102
02/02/2022 237.00p 237.00p 224.00p 224.50p 229227
01/02/2022 226.00p 232.50p 216.00p 225.50p 209338
31/01/2022 234.00p 234.00p 205.50p 216.00p 255182
28/01/2022 228.50p 228.50p 220.65p 223.50p 362348
27/01/2022 225.00p 227.00p 222.50p 225.00p 251602
26/01/2022 218.00p 231.23p 218.00p 225.00p 226915
25/01/2022 205.00p 220.50p 205.00p 217.50p 142608
24/01/2022 214.50p 219.00p 206.30p 207.00p 365616
21/01/2022 225.00p 225.00p 214.06p 220.50p 285941
20/01/2022 216.00p 223.00p 208.50p 219.50p 197504
19/01/2022 226.50p 227.00p 219.62p 220.00p 731237
18/01/2022 229.00p 235.50p 224.36p 226.50p 725929
17/01/2022 225.00p 229.50p 221.00p 226.00p 1831533
14/01/2022 220.00p 224.50p 213.00p 221.00p 712358
13/01/2022 210.00p 224.50p 209.00p 220.00p 854441
12/01/2022 205.50p 216.00p 205.07p 209.50p 506945
11/01/2022 196.00p 203.50p 188.73p 200.00p 559517
10/01/2022 176.80p 193.00p 176.80p 191.80p 268127
07/01/2022 176.60p 186.80p 176.60p 186.80p 337896
06/01/2022 176.40p 185.60p 176.40p 185.60p 194149
05/01/2022 173.80p 183.60p 172.20p 183.60p 363781
04/01/2022 176.20p 177.40p 169.20p 171.60p 402269
31/12/2021 159.80p 169.20p 158.12p 169.20p 186981
30/12/2021 160.00p 161.60p 156.99p 160.00p 284516
29/12/2021 169.40p 169.40p 157.40p 160.00p 324959
24/12/2021 161.60p 166.00p 161.60p 163.80p 24229
23/12/2021 152.80p 163.91p 152.80p 159.60p 99975
22/12/2021 162.80p 163.80p 157.60p 159.80p 216592
21/12/2021 157.00p 160.60p 152.40p 159.80p 280436

*Close Price adjusted for both dividends and splits