Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/05/2020 166.00p 166.00p 152.70p 158.80p 218662
22/05/2020 155.00p 170.10p 150.10p 152.50p 223702
21/05/2020 166.10p 175.29p 159.60p 163.30p 98366
20/05/2020 155.00p 173.70p 155.00p 158.40p 284751
19/05/2020 154.20p 171.00p 154.20p 169.00p 134111
18/05/2020 170.20p 170.20p 150.40p 168.90p 131462
15/05/2020 155.00p 175.64p 154.10p 156.60p 103593
14/05/2020 158.00p 170.69p 149.00p 155.20p 140032
13/05/2020 165.10p 169.97p 156.10p 159.00p 403621
12/05/2020 175.00p 175.00p 160.97p 165.10p 224040
11/05/2020 163.00p 169.24p 156.00p 159.80p 142600
07/05/2020 165.00p 171.80p 161.10p 163.30p 262084
06/05/2020 180.00p 180.00p 168.00p 170.50p 131397
05/05/2020 169.40p 177.82p 169.40p 175.00p 271687
04/05/2020 170.00p 179.20p 168.00p 168.80p 116020
01/05/2020 181.70p 189.00p 168.90p 175.30p 162495
30/04/2020 177.00p 210.99p 177.00p 182.40p 376277
29/04/2020 180.00p 185.40p 167.15p 185.40p 618708
28/04/2020 179.70p 179.70p 165.00p 173.70p 241329
27/04/2020 182.30p 185.60p 176.40p 178.60p 167951
24/04/2020 174.00p 183.50p 172.23p 176.00p 198639
23/04/2020 177.80p 198.00p 175.00p 182.60p 168722
22/04/2020 189.70p 200.40p 166.80p 180.50p 160207
21/04/2020 188.90p 193.30p 167.22p 175.00p 365967
20/04/2020 177.20p 199.53p 170.25p 183.40p 410967
17/04/2020 178.90p 198.20p 170.10p 182.00p 454555
16/04/2020 170.10p 199.20p 170.10p 184.20p 374014
15/04/2020 180.80p 193.77p 171.83p 178.50p 301514
14/04/2020 228.00p 228.00p 191.00p 192.60p 198784
09/04/2020 200.00p 228.60p 200.00p 208.80p 246458
08/04/2020 210.00p 210.80p 200.40p 209.20p 287128
07/04/2020 203.40p 210.00p 196.90p 202.60p 404023
06/04/2020 171.30p 197.80p 171.30p 196.40p 226379
03/04/2020 185.00p 208.60p 182.15p 188.40p 283867
02/04/2020 179.00p 187.80p 160.05p 183.00p 455601
01/04/2020 175.50p 175.50p 162.15p 166.00p 385877
31/03/2020 190.00p 190.00p 170.98p 175.00p 364190
30/03/2020 178.10p 181.60p 172.00p 178.00p 294960
27/03/2020 189.20p 190.00p 174.00p 178.00p 327362
26/03/2020 188.90p 193.10p 185.75p 193.10p 351995
25/03/2020 203.60p 203.60p 182.20p 190.00p 644214
24/03/2020 192.90p 192.90p 180.40p 188.60p 547891
23/03/2020 172.30p 189.80p 164.00p 180.00p 616572
20/03/2020 171.50p 188.10p 158.90p 172.80p 4852737
19/03/2020 189.70p 199.40p 148.90p 169.80p 2815640
18/03/2020 198.20p 200.00p 187.60p 194.50p 2703517
17/03/2020 183.60p 201.20p 181.70p 200.00p 2372664
16/03/2020 170.80p 187.20p 153.90p 180.50p 1672682
13/03/2020 195.20p 199.76p 177.90p 179.00p 2879412
12/03/2020 192.50p 201.00p 186.00p 188.80p 1547188
11/03/2020 218.60p 223.00p 201.20p 203.00p 1745835
10/03/2020 219.20p 229.80p 208.40p 210.80p 2202016
09/03/2020 228.20p 228.20p 150.90p 212.80p 2533502
06/03/2020 295.60p 296.60p 269.60p 270.60p 1377229
05/03/2020 296.20p 305.00p 294.60p 301.40p 1147065
04/03/2020 300.20p 311.53p 292.40p 302.80p 894817
03/03/2020 329.80p 334.46p 299.60p 302.00p 826550
02/03/2020 333.80p 333.80p 313.20p 325.60p 796489
28/02/2020 322.60p 322.60p 303.60p 318.00p 1640106
27/02/2020 283.00p 338.40p 283.00p 331.00p 1879462
26/02/2020 290.00p 296.60p 284.60p 292.40p 793333
25/02/2020 295.00p 295.00p 285.20p 290.80p 733135
24/02/2020 300.00p 301.20p 291.40p 294.80p 592407
21/02/2020 316.80p 317.00p 298.60p 304.80p 561872
20/02/2020 312.00p 317.80p 307.60p 314.80p 337429
19/02/2020 300.40p 308.60p 300.40p 305.00p 336752
18/02/2020 307.60p 308.00p 299.00p 300.40p 316199
17/02/2020 315.00p 315.00p 306.60p 308.20p 226036
14/02/2020 306.20p 319.60p 306.20p 306.20p 370247
13/02/2020 318.00p 322.00p 310.80p 317.00p 424772
12/02/2020 315.00p 326.80p 315.00p 321.20p 480827
11/02/2020 311.40p 320.00p 308.20p 320.00p 432730
10/02/2020 297.60p 308.80p 297.60p 307.80p 251714
07/02/2020 315.00p 317.00p 300.20p 307.40p 302256
06/02/2020 311.80p 329.60p 311.80p 319.80p 279494
05/02/2020 317.00p 321.20p 307.85p 319.20p 480753
04/02/2020 298.80p 311.87p 298.80p 311.20p 312347
03/02/2020 304.00p 307.60p 296.20p 297.00p 366067
31/01/2020 317.20p 317.20p 305.60p 306.20p 300035
30/01/2020 322.00p 322.00p 305.20p 310.60p 239254
29/01/2020 315.20p 318.80p 312.20p 316.00p 1016712
28/01/2020 315.00p 321.00p 313.00p 316.60p 402969
27/01/2020 331.00p 331.00p 316.00p 318.60p 369117
24/01/2020 333.60p 338.60p 330.00p 331.60p 321209
23/01/2020 322.20p 339.00p 322.20p 330.00p 433467
22/01/2020 352.40p 352.40p 331.75p 335.00p 356298
21/01/2020 356.20p 356.20p 343.60p 348.80p 286929
20/01/2020 349.20p 357.60p 349.20p 356.80p 295051
17/01/2020 360.00p 368.00p 355.00p 356.60p 262112
16/01/2020 362.20p 374.40p 360.40p 360.40p 371044
15/01/2020 384.80p 384.80p 367.20p 368.00p 684790
14/01/2020 388.40p 393.57p 376.00p 381.20p 482797
13/01/2020 410.20p 410.20p 392.20p 395.00p 217652
10/01/2020 397.60p 408.40p 396.88p 401.60p 179514
09/01/2020 405.00p 408.80p 393.20p 398.80p 336438
08/01/2020 419.60p 422.60p 405.60p 407.20p 455216
07/01/2020 420.80p 426.00p 415.60p 423.00p 347081
06/01/2020 414.60p 421.00p 410.00p 416.80p 317396
03/01/2020 410.60p 415.10p 402.40p 413.00p 492535
02/01/2020 415.80p 423.45p 405.20p 406.60p 433850
31/12/2019 424.40p 426.00p 416.80p 417.40p 126984
30/12/2019 420.80p 427.07p 420.00p 423.40p 160864
27/12/2019 432.40p 432.40p 421.40p 425.00p 590382
24/12/2019 422.40p 426.20p 417.73p 425.00p 156495
23/12/2019 406.20p 422.00p 402.40p 416.20p 290200
20/12/2019 398.60p 413.40p 395.60p 403.60p 519066
19/12/2019 382.20p 405.40p 382.20p 404.40p 559087
18/12/2019 392.20p 397.40p 379.00p 387.80p 551058
17/12/2019 400.00p 400.00p 378.40p 384.00p 894032
16/12/2019 391.60p 412.40p 391.60p 409.20p 578318
13/12/2019 396.80p 420.00p 395.80p 402.00p 719538
12/12/2019 365.00p 389.40p 360.20p 388.20p 619283
11/12/2019 360.80p 374.75p 360.80p 363.80p 518320
10/12/2019 380.20p 382.00p 365.40p 377.00p 789714
09/12/2019 387.00p 392.80p 383.20p 389.60p 365795
06/12/2019 387.60p 387.60p 373.80p 384.80p 374467
05/12/2019 381.40p 386.60p 378.00p 378.00p 328820
04/12/2019 371.00p 385.40p 371.00p 379.40p 349838
03/12/2019 392.20p 395.60p 377.00p 377.00p 486680
02/12/2019 390.60p 395.00p 383.40p 384.60p 238833
29/11/2019 417.40p 417.40p 389.00p 390.40p 254886
28/11/2019 400.00p 413.20p 400.00p 405.00p 271416
27/11/2019 401.00p 411.00p 399.65p 404.60p 554025
26/11/2019 400.00p 415.80p 399.80p 401.00p 238063
25/11/2019 412.20p 412.80p 406.40p 411.80p 270799
22/11/2019 406.60p 418.00p 400.40p 404.80p 392961
21/11/2019 395.60p 408.40p 392.60p 406.20p 175563
20/11/2019 401.80p 407.40p 397.00p 403.20p 248362
19/11/2019 413.60p 420.80p 409.40p 409.40p 347093
18/11/2019 416.00p 426.60p 409.40p 412.40p 306894
15/11/2019 423.00p 425.14p 413.80p 422.20p 299728
14/11/2019 420.80p 425.00p 415.60p 422.60p 311830
13/11/2019 434.60p 436.05p 417.20p 424.40p 226619
12/11/2019 437.40p 444.80p 435.80p 436.60p 427458
11/11/2019 427.80p 442.80p 421.20p 437.80p 311996
08/11/2019 427.40p 433.80p 420.80p 431.00p 349869
07/11/2019 415.20p 439.00p 415.20p 438.60p 353660
06/11/2019 410.60p 417.80p 407.80p 415.00p 343520
05/11/2019 410.20p 422.00p 406.80p 416.60p 455184
04/11/2019 393.80p 421.40p 393.80p 419.40p 443168
01/11/2019 398.00p 403.40p 391.40p 402.20p 540451
31/10/2019 407.60p 415.15p 384.50p 393.00p 993619
30/10/2019 412.60p 412.60p 399.40p 404.20p 608194
29/10/2019 391.20p 418.60p 386.00p 416.00p 735532
28/10/2019 409.20p 421.80p 409.20p 420.00p 439181
25/10/2019 420.20p 422.02p 397.40p 416.20p 449099
24/10/2019 419.60p 428.60p 414.60p 420.00p 366505
23/10/2019 400.00p 416.80p 400.00p 416.80p 372087
22/10/2019 402.60p 410.00p 397.40p 405.00p 264911
21/10/2019 397.00p 409.80p 397.00p 405.40p 267807
18/10/2019 406.80p 414.20p 400.40p 407.20p 251060
17/10/2019 407.20p 418.60p 399.80p 406.00p 356023
16/10/2019 400.00p 410.40p 389.80p 409.40p 733796
15/10/2019 407.60p 417.40p 404.20p 411.00p 751130
14/10/2019 417.00p 420.40p 392.40p 403.60p 808754
11/10/2019 419.20p 428.00p 418.40p 428.00p 952928
10/10/2019 418.60p 418.60p 409.60p 414.00p 596978
09/10/2019 419.80p 420.40p 411.00p 411.00p 154201
08/10/2019 442.40p 443.80p 416.80p 420.00p 213812
07/10/2019 428.00p 436.20p 422.60p 432.00p 408021
04/10/2019 435.80p 435.80p 417.60p 424.00p 362417
03/10/2019 430.00p 433.80p 417.60p 425.20p 209584
02/10/2019 450.60p 455.20p 432.60p 432.60p 546140
01/10/2019 463.20p 467.00p 446.20p 447.00p 284661
30/09/2019 467.80p 467.80p 458.40p 458.40p 185126
27/09/2019 466.40p 470.80p 453.60p 461.20p 335684
26/09/2019 467.80p 481.40p 463.60p 465.20p 184926
25/09/2019 473.80p 473.80p 461.60p 467.60p 220132
24/09/2019 475.60p 481.20p 473.40p 477.80p 292237
23/09/2019 502.00p 502.00p 472.60p 480.60p 290078
20/09/2019 500.50p 501.00p 489.00p 495.20p 352809
19/09/2019 502.50p 503.00p 486.20p 493.60p 307127
18/09/2019 503.50p 508.00p 487.80p 490.00p 408071
17/09/2019 513.00p 524.00p 504.00p 507.00p 638861
16/09/2019 497.60p 519.50p 495.02p 514.50p 697118
13/09/2019 477.80p 492.40p 475.50p 491.00p 183555
12/09/2019 481.60p 486.00p 475.00p 476.60p 279748
11/09/2019 496.40p 503.00p 479.40p 486.40p 355050
10/09/2019 481.20p 498.80p 480.40p 498.80p 320592
09/09/2019 480.60p 483.20p 468.20p 477.20p 221291
06/09/2019 465.00p 479.80p 464.80p 476.20p 486605
05/09/2019 456.20p 477.00p 452.05p 477.00p 386383
04/09/2019 445.80p 460.20p 441.35p 451.20p 305837
03/09/2019 454.80p 454.80p 435.00p 441.20p 318107
02/09/2019 452.20p 461.80p 448.20p 448.20p 312511
30/08/2019 441.20p 459.80p 441.20p 457.00p 458875
29/08/2019 427.60p 459.80p 410.00p 451.00p 896236
28/08/2019 435.80p 438.60p 426.40p 429.80p 352384
27/08/2019 436.00p 441.00p 425.20p 432.20p 307054
23/08/2019 443.40p 447.40p 424.60p 427.80p 234166
22/08/2019 437.60p 445.00p 433.00p 443.60p 251342
21/08/2019 428.00p 443.60p 428.00p 442.60p 225935
20/08/2019 447.80p 447.80p 434.20p 437.80p 290014
19/08/2019 429.80p 446.80p 428.40p 444.20p 262144
16/08/2019 407.00p 428.80p 407.00p 428.40p 345906
15/08/2019 423.40p 423.40p 402.20p 414.20p 506500
14/08/2019 443.20p 449.00p 419.60p 422.00p 374275
13/08/2019 435.00p 443.43p 421.00p 442.00p 387287
12/08/2019 440.20p 440.40p 419.80p 423.80p 298651
09/08/2019 447.20p 447.20p 421.80p 432.80p 277949

*Close Price adjusted for both dividends and splits