Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/12/2021 160.00p 160.00p 153.00p 160.00p 225797
16/12/2021 150.20p 157.40p 145.96p 157.40p 385538
15/12/2021 145.20p 149.20p 142.80p 145.00p 90181
14/12/2021 144.40p 151.78p 144.40p 149.60p 139992
13/12/2021 151.60p 156.80p 144.40p 144.40p 273797
10/12/2021 151.00p 153.01p 149.60p 151.60p 92245
09/12/2021 154.20p 155.23p 150.40p 151.00p 603104
08/12/2021 160.60p 160.60p 149.00p 153.40p 199676
07/12/2021 157.20p 157.20p 150.00p 156.00p 141677
06/12/2021 145.00p 150.20p 145.00p 148.60p 122667
03/12/2021 157.60p 157.60p 148.20p 148.60p 121205
02/12/2021 150.00p 151.80p 146.20p 151.80p 176721
01/12/2021 157.00p 157.00p 149.80p 150.20p 103208
30/11/2021 148.80p 151.80p 147.40p 147.40p 452034
29/11/2021 145.00p 159.28p 145.00p 152.00p 462554
26/11/2021 162.80p 162.80p 149.00p 151.60p 299573
25/11/2021 159.00p 160.00p 157.00p 158.40p 100711
24/11/2021 156.20p 161.82p 156.20p 160.00p 86825
23/11/2021 162.80p 162.80p 156.20p 159.20p 337719
22/11/2021 147.20p 158.00p 147.20p 156.40p 201756
19/11/2021 154.00p 162.60p 151.60p 152.80p 358066
18/11/2021 162.80p 162.80p 154.00p 156.60p 201587
17/11/2021 153.40p 160.60p 153.40p 158.00p 224792
16/11/2021 164.60p 164.60p 158.40p 158.80p 493273
15/11/2021 162.20p 165.80p 162.20p 163.00p 265435
12/11/2021 164.00p 164.60p 160.05p 161.80p 222335
11/11/2021 164.40p 165.40p 158.60p 164.00p 258576
10/11/2021 168.80p 170.34p 162.80p 162.80p 153053
09/11/2021 168.00p 169.60p 165.40p 167.40p 356530
08/11/2021 170.00p 174.00p 168.20p 168.20p 295033
05/11/2021 169.00p 173.80p 168.00p 170.60p 168679
04/11/2021 171.00p 171.00p 166.40p 169.40p 523997
03/11/2021 167.00p 172.20p 166.40p 168.00p 156609
02/11/2021 167.80p 172.20p 166.40p 170.60p 231753
01/11/2021 161.60p 172.15p 161.60p 166.40p 238119
29/10/2021 175.00p 179.11p 168.60p 169.40p 473539
28/10/2021 200.50p 200.50p 174.00p 174.00p 494055
27/10/2021 192.00p 193.58p 188.25p 191.20p 167118
26/10/2021 193.60p 193.60p 190.20p 191.80p 240905
25/10/2021 193.40p 204.00p 191.80p 191.80p 164985
22/10/2021 192.00p 195.59p 190.40p 192.40p 81941
21/10/2021 196.40p 198.59p 192.55p 197.20p 176687
20/10/2021 204.00p 204.00p 192.00p 198.00p 466673
19/10/2021 199.00p 207.00p 196.60p 198.60p 294662
18/10/2021 199.60p 207.78p 197.00p 201.00p 192586
15/10/2021 200.50p 205.50p 196.80p 199.40p 153491
14/10/2021 193.60p 203.50p 193.60p 198.60p 199771
13/10/2021 207.00p 207.00p 193.80p 193.80p 240739
12/10/2021 209.00p 211.00p 203.63p 207.00p 121394
11/10/2021 214.50p 222.00p 211.00p 211.50p 80779
08/10/2021 212.00p 215.00p 208.00p 213.00p 373251
07/10/2021 215.00p 215.00p 203.15p 205.00p 430532
06/10/2021 231.00p 231.00p 213.50p 213.50p 196314
05/10/2021 234.50p 238.27p 227.50p 230.50p 369423
04/10/2021 226.50p 235.50p 223.50p 232.00p 190356
01/10/2021 226.00p 239.00p 222.15p 225.50p 149991
30/09/2021 232.50p 233.00p 223.59p 225.50p 552839
29/09/2021 222.50p 232.50p 220.50p 228.00p 101457
28/09/2021 227.00p 236.00p 220.00p 226.50p 343915
27/09/2021 220.00p 225.50p 215.00p 220.50p 272823
24/09/2021 207.50p 216.50p 206.82p 212.50p 456644
23/09/2021 212.50p 214.00p 207.00p 208.50p 250661
22/09/2021 203.00p 207.50p 201.74p 204.50p 302931
21/09/2021 202.50p 205.08p 197.40p 202.00p 355266
20/09/2021 199.80p 204.50p 196.00p 198.40p 178587
17/09/2021 209.50p 209.50p 203.00p 203.00p 694305
16/09/2021 202.00p 210.00p 202.00p 208.50p 87696
15/09/2021 200.00p 204.50p 200.00p 202.00p 295644
14/09/2021 207.50p 211.50p 202.00p 202.00p 92276
13/09/2021 210.50p 219.50p 203.00p 207.50p 106219
10/09/2021 206.50p 213.50p 201.50p 202.00p 72382
09/09/2021 210.00p 218.00p 206.00p 207.00p 364905
08/09/2021 206.00p 215.00p 204.50p 211.50p 124598
07/09/2021 218.00p 218.00p 205.50p 206.00p 136149
06/09/2021 215.50p 215.50p 196.14p 208.00p 236094
03/09/2021 212.50p 214.00p 203.45p 204.00p 157995
02/09/2021 210.50p 212.39p 205.50p 209.50p 98234
01/09/2021 202.00p 213.00p 202.00p 205.00p 418252
31/08/2021 207.50p 210.00p 194.00p 210.00p 376961
27/08/2021 198.00p 209.50p 194.93p 207.50p 291586
26/08/2021 198.60p 202.00p 194.20p 198.00p 395618
25/08/2021 206.00p 210.00p 204.00p 207.00p 471785
24/08/2021 203.50p 205.80p 193.80p 202.00p 61411
23/08/2021 195.20p 207.50p 193.48p 197.60p 78809
20/08/2021 200.50p 200.50p 190.20p 193.00p 207754
19/08/2021 198.20p 207.50p 190.00p 192.60p 281248
18/08/2021 202.00p 205.00p 198.20p 199.60p 287296
17/08/2021 206.50p 210.00p 201.00p 201.50p 89902
16/08/2021 207.50p 210.58p 203.50p 205.50p 139755
13/08/2021 208.00p 210.50p 205.50p 208.00p 118367
12/08/2021 209.50p 211.00p 206.50p 207.00p 148236
11/08/2021 207.00p 212.00p 205.07p 210.00p 96123
10/08/2021 206.50p 214.00p 204.71p 207.00p 123261
09/08/2021 208.50p 210.50p 202.50p 206.50p 190408
06/08/2021 210.00p 217.00p 205.50p 209.00p 182883
05/08/2021 209.00p 213.00p 207.50p 210.50p 209137
04/08/2021 213.00p 214.50p 208.00p 208.50p 233237
03/08/2021 210.00p 214.49p 209.00p 214.00p 383488
02/08/2021 213.00p 220.00p 210.00p 210.00p 116476
30/07/2021 212.50p 218.00p 208.50p 210.00p 169401
29/07/2021 215.50p 221.00p 205.00p 213.00p 133863
28/07/2021 217.00p 221.50p 211.90p 213.50p 91046
27/07/2021 218.50p 227.50p 211.00p 215.00p 115521
26/07/2021 205.00p 218.50p 200.00p 216.00p 179994
23/07/2021 206.50p 208.00p 202.20p 205.00p 62215
22/07/2021 205.00p 213.50p 195.80p 205.00p 67751
21/07/2021 200.00p 209.00p 198.40p 205.50p 121725
20/07/2021 188.20p 203.00p 188.20p 198.00p 244770
19/07/2021 208.50p 212.50p 195.40p 195.80p 219984
16/07/2021 208.00p 212.00p 208.00p 208.00p 139724
15/07/2021 208.00p 214.00p 205.50p 209.50p 67820
14/07/2021 207.50p 211.50p 205.00p 207.50p 101564
13/07/2021 207.50p 218.00p 205.00p 205.50p 85399
12/07/2021 211.50p 221.87p 202.50p 207.00p 178694
09/07/2021 200.00p 215.00p 197.00p 211.00p 244191
08/07/2021 206.00p 216.27p 205.00p 205.00p 227645
07/07/2021 212.00p 223.64p 212.00p 216.50p 133625
06/07/2021 230.00p 230.00p 220.00p 220.00p 164390
05/07/2021 215.00p 232.50p 215.00p 225.50p 59860
02/07/2021 231.00p 231.00p 217.50p 224.00p 152070
01/07/2021 225.00p 235.00p 217.50p 223.00p 228107
30/06/2021 229.00p 242.50p 220.00p 220.50p 166640
29/06/2021 230.00p 244.00p 217.06p 231.50p 459231
28/06/2021 260.00p 260.00p 245.00p 245.00p 159407
25/06/2021 242.00p 255.00p 240.50p 255.00p 457015
24/06/2021 250.50p 253.00p 240.50p 240.50p 250429
23/06/2021 257.50p 257.50p 242.89p 250.00p 163421
22/06/2021 248.50p 250.59p 241.73p 247.00p 38761
21/06/2021 240.00p 247.50p 221.50p 246.00p 221988
18/06/2021 243.00p 258.00p 237.40p 242.50p 293346
17/06/2021 248.00p 255.00p 242.50p 242.50p 71748
16/06/2021 259.50p 263.06p 253.50p 254.50p 107425
15/06/2021 257.50p 262.00p 250.00p 256.00p 150244
14/06/2021 254.50p 264.00p 254.25p 261.50p 270765
11/06/2021 248.00p 254.71p 248.00p 251.50p 158714
10/06/2021 253.50p 254.50p 250.00p 254.50p 98344
09/06/2021 254.00p 258.00p 252.62p 254.00p 341851
08/06/2021 258.00p 265.50p 250.02p 258.50p 217875
07/06/2021 253.00p 260.00p 252.21p 255.50p 102150
04/06/2021 267.50p 281.00p 260.03p 262.50p 214312
03/06/2021 280.00p 280.00p 266.00p 266.00p 114692
02/06/2021 270.50p 278.00p 266.44p 273.50p 38725
01/06/2021 275.00p 278.00p 263.50p 272.50p 169775
28/05/2021 250.00p 267.50p 250.00p 261.00p 119959
27/05/2021 252.00p 264.50p 251.00p 264.50p 183570
26/05/2021 249.50p 251.50p 248.10p 250.00p 42396
25/05/2021 256.00p 261.16p 250.00p 250.00p 64327
24/05/2021 251.00p 255.30p 250.98p 255.00p 48288
21/05/2021 253.50p 254.00p 250.00p 254.00p 62141
20/05/2021 253.50p 256.50p 249.00p 250.00p 61065
19/05/2021 258.00p 258.00p 251.00p 255.00p 113440
18/05/2021 265.00p 268.00p 258.50p 260.50p 69315
17/05/2021 262.50p 264.48p 257.50p 259.00p 233253
14/05/2021 252.00p 260.50p 252.00p 258.50p 110759
13/05/2021 259.50p 270.19p 254.00p 259.00p 160925
12/05/2021 255.50p 267.50p 252.00p 266.50p 222753
11/05/2021 270.00p 270.00p 251.00p 255.00p 241353
10/05/2021 244.50p 267.50p 244.50p 264.00p 111508
07/05/2021 264.00p 267.05p 248.50p 256.50p 328420
06/05/2021 257.50p 265.00p 253.42p 258.00p 101034
05/05/2021 247.50p 258.50p 242.50p 258.50p 483592
04/05/2021 248.50p 255.00p 240.50p 240.50p 129849
30/04/2021 245.50p 254.50p 240.71p 246.00p 188380
29/04/2021 260.00p 263.00p 244.36p 245.50p 480249
28/04/2021 252.00p 253.25p 244.50p 250.00p 422101
27/04/2021 255.00p 258.00p 248.90p 251.50p 103726
26/04/2021 257.50p 260.59p 250.00p 258.00p 122720
23/04/2021 252.50p 256.50p 245.40p 251.00p 201952
22/04/2021 259.50p 259.50p 251.19p 253.50p 567662
21/04/2021 268.50p 269.00p 258.00p 260.00p 371190
20/04/2021 270.00p 273.50p 263.50p 267.00p 139193
19/04/2021 274.00p 277.50p 269.50p 270.00p 168394
16/04/2021 285.00p 285.00p 271.33p 273.00p 103221
15/04/2021 285.00p 285.00p 273.50p 277.50p 171208
14/04/2021 261.00p 280.50p 255.00p 280.00p 178819
13/04/2021 274.50p 274.50p 263.00p 269.50p 154253
12/04/2021 281.00p 281.50p 262.92p 267.00p 140217
09/04/2021 282.00p 285.31p 265.00p 270.00p 249152
08/04/2021 273.00p 276.50p 264.50p 274.50p 237893
07/04/2021 266.50p 270.16p 262.00p 264.50p 142439
06/04/2021 252.00p 267.00p 252.00p 264.00p 216772
01/04/2021 264.50p 268.50p 255.50p 263.00p 343845
31/03/2021 247.20p 259.80p 246.02p 256.00p 1662615
30/03/2021 261.40p 270.73p 255.60p 256.00p 213062
29/03/2021 269.60p 273.46p 259.00p 261.00p 257530
26/03/2021 255.20p 270.40p 254.60p 265.00p 232535
25/03/2021 274.20p 274.20p 245.76p 252.20p 146957
24/03/2021 272.80p 272.80p 247.80p 258.40p 418904
23/03/2021 253.40p 264.60p 251.42p 255.80p 171883
22/03/2021 271.40p 272.95p 261.40p 264.80p 200009
19/03/2021 263.20p 269.58p 257.00p 269.00p 609484
18/03/2021 264.00p 276.00p 264.00p 268.20p 226299
17/03/2021 276.00p 277.91p 271.00p 273.20p 246454
16/03/2021 274.00p 278.60p 268.72p 271.80p 186687
15/03/2021 285.00p 286.40p 274.91p 278.60p 390847
12/03/2021 276.20p 278.00p 270.20p 275.20p 118931
11/03/2021 273.80p 280.00p 267.20p 272.00p 239596
10/03/2021 273.60p 281.78p 260.60p 267.60p 199368
09/03/2021 281.80p 290.98p 278.40p 280.00p 313372
08/03/2021 294.80p 297.00p 277.20p 279.80p 296202

*Close Price adjusted for both dividends and splits