Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/10/2018 717.50p 725.00p 692.50p 697.50p 533255
19/10/2018 705.00p 715.50p 690.50p 697.00p 457007
18/10/2018 715.00p 725.50p 709.50p 712.00p 299349
17/10/2018 744.50p 748.50p 714.00p 720.00p 387136
16/10/2018 722.50p 739.00p 712.00p 735.00p 459787
15/10/2018 739.00p 742.50p 719.00p 728.50p 280255
12/10/2018 729.50p 759.00p 716.00p 742.00p 725326
11/10/2018 733.00p 734.50p 710.50p 715.00p 589173
10/10/2018 755.00p 772.00p 745.50p 745.50p 452666
09/10/2018 755.00p 781.50p 755.00p 775.50p 373974
08/10/2018 752.50p 756.50p 735.50p 746.50p 209673
05/10/2018 770.00p 770.00p 737.53p 756.00p 728981
04/10/2018 814.00p 814.00p 758.00p 770.00p 618864
03/10/2018 819.00p 819.00p 800.50p 808.00p 187251
02/10/2018 799.50p 824.00p 798.00p 813.50p 216731
01/10/2018 789.00p 810.00p 780.50p 804.00p 600392
28/09/2018 798.50p 809.00p 781.00p 781.00p 446253
27/09/2018 808.50p 808.50p 791.00p 800.00p 444707
26/09/2018 834.50p 838.00p 798.50p 807.50p 508781
25/09/2018 827.50p 844.50p 821.75p 838.50p 394545
24/09/2018 810.00p 830.50p 808.50p 820.00p 413524
21/09/2018 810.00p 825.00p 805.00p 807.00p 505586
20/09/2018 809.00p 824.50p 800.25p 814.00p 279079
19/09/2018 822.50p 822.50p 801.00p 807.50p 312586
18/09/2018 787.50p 822.50p 783.00p 811.00p 428857
17/09/2018 783.50p 795.00p 780.00p 789.00p 136952
14/09/2018 781.00p 791.50p 781.00p 783.50p 233166
13/09/2018 790.50p 799.00p 784.50p 785.00p 379453
12/09/2018 767.50p 795.50p 759.00p 790.50p 297198
11/09/2018 758.00p 763.00p 745.00p 757.00p 365592
10/09/2018 755.50p 756.00p 731.50p 755.50p 476327
07/09/2018 779.00p 779.00p 731.50p 748.00p 889072
06/09/2018 793.50p 793.50p 758.50p 779.50p 1124901
05/09/2018 844.00p 848.00p 792.50p 801.00p 710487
04/09/2018 851.00p 876.50p 832.00p 843.50p 1071953
03/09/2018 841.00p 842.57p 820.50p 827.00p 549765
31/08/2018 862.50p 872.50p 831.00p 834.00p 891425
30/08/2018 800.00p 883.50p 796.00p 849.00p 1667272
29/08/2018 760.50p 778.00p 757.00p 758.50p 366071
28/08/2018 782.50p 795.60p 778.50p 778.50p 350382
24/08/2018 782.00p 788.50p 779.00p 787.50p 175435
23/08/2018 773.00p 783.00p 769.20p 777.00p 191312
22/08/2018 759.00p 774.50p 758.00p 772.00p 295834
21/08/2018 740.00p 759.50p 738.00p 759.00p 355954
20/08/2018 751.50p 757.00p 740.50p 740.50p 268878
17/08/2018 741.50p 745.00p 735.50p 738.00p 231413
16/08/2018 751.50p 755.00p 742.00p 744.50p 376723
15/08/2018 768.00p 774.50p 743.00p 745.00p 294379
14/08/2018 784.50p 787.50p 775.00p 775.00p 203532
13/08/2018 755.00p 788.00p 755.00p 781.50p 159409
10/08/2018 792.50p 793.50p 767.50p 771.00p 263238
09/08/2018 786.50p 800.00p 782.00p 788.50p 369598
08/08/2018 787.00p 793.50p 779.75p 782.00p 241537
07/08/2018 773.50p 786.00p 766.70p 782.00p 462287
06/08/2018 759.00p 768.00p 750.50p 767.00p 228144
03/08/2018 748.00p 764.50p 744.00p 752.50p 430756
02/08/2018 764.00p 774.50p 745.00p 746.00p 434228
01/08/2018 778.00p 788.00p 764.86p 765.00p 293679
31/07/2018 781.00p 797.50p 778.00p 782.00p 427876
30/07/2018 762.50p 786.00p 762.50p 778.00p 338273
27/07/2018 767.50p 786.50p 761.50p 772.00p 252359
26/07/2018 756.00p 770.50p 755.50p 767.50p 251497
25/07/2018 764.00p 772.00p 756.00p 759.00p 294981
24/07/2018 757.50p 768.50p 746.50p 764.50p 337394
23/07/2018 762.50p 779.00p 754.00p 759.00p 328546
20/07/2018 745.50p 766.00p 745.50p 762.50p 276786
19/07/2018 760.50p 762.50p 732.00p 756.50p 304566
18/07/2018 747.50p 783.50p 747.50p 758.00p 424177
17/07/2018 750.00p 761.50p 737.50p 743.00p 264236
16/07/2018 772.50p 791.50p 753.00p 754.00p 352169
13/07/2018 779.00p 790.00p 769.00p 782.00p 524081
12/07/2018 760.00p 788.50p 760.00p 777.50p 435621
11/07/2018 774.50p 784.50p 756.50p 769.50p 408641
10/07/2018 771.50p 791.50p 768.00p 782.50p 372600
09/07/2018 739.50p 773.50p 735.50p 765.00p 510413
06/07/2018 750.00p 750.50p 719.00p 733.00p 857846
05/07/2018 747.50p 771.00p 739.82p 748.50p 413922
04/07/2018 762.00p 762.00p 744.00p 749.00p 253156
03/07/2018 767.00p 774.00p 745.50p 755.00p 686979
02/07/2018 764.50p 783.50p 755.00p 760.00p 746374
29/06/2018 795.50p 798.36p 750.50p 776.00p 1746647
28/06/2018 840.00p 842.84p 790.50p 815.00p 884550
27/06/2018 813.50p 840.50p 800.00p 825.00p 471654
26/06/2018 793.00p 813.50p 790.50p 796.00p 457286
25/06/2018 790.50p 805.00p 778.00p 787.50p 501198
22/06/2018 762.00p 801.00p 761.63p 794.50p 687026
21/06/2018 770.50p 774.00p 756.00p 758.00p 600219
20/06/2018 777.50p 784.50p 765.00p 768.50p 532467
19/06/2018 759.50p 778.00p 750.00p 771.00p 357483
18/06/2018 764.00p 767.00p 749.50p 762.00p 988435
15/06/2018 792.00p 792.00p 758.50p 766.00p 555043
14/06/2018 789.50p 797.00p 773.50p 794.00p 353305
13/06/2018 788.50p 796.50p 780.50p 792.50p 614218
12/06/2018 817.50p 831.50p 784.50p 792.50p 1077295
11/06/2018 802.00p 814.50p 797.00p 814.50p 220783
08/06/2018 803.50p 816.50p 793.50p 801.00p 359895
07/06/2018 797.00p 816.50p 790.50p 807.50p 640948
06/06/2018 801.50p 808.00p 793.00p 797.00p 309214
05/06/2018 800.50p 825.00p 793.50p 796.00p 517568
04/06/2018 858.50p 862.50p 795.50p 797.00p 1008479
01/06/2018 844.50p 865.76p 841.00p 859.00p 347791
31/05/2018 843.00p 855.00p 836.00p 844.50p 505063
30/05/2018 838.50p 841.50p 823.50p 837.00p 696425
29/05/2018 838.00p 841.00p 811.00p 830.50p 762889
25/05/2018 871.50p 872.00p 842.50p 845.50p 737879
24/05/2018 873.00p 895.00p 870.00p 870.00p 425386
23/05/2018 889.50p 892.50p 867.50p 870.50p 794020
22/05/2018 905.50p 914.50p 893.50p 895.00p 848950
21/05/2018 916.50p 934.50p 913.50p 914.00p 323882
18/05/2018 909.00p 922.50p 899.00p 912.50p 452275
17/05/2018 909.00p 916.00p 896.50p 910.00p 588937
16/05/2018 889.00p 930.50p 888.33p 908.50p 1029233
15/05/2018 864.50p 893.50p 864.50p 883.50p 904025
14/05/2018 867.50p 868.00p 849.50p 863.00p 510540
11/05/2018 851.50p 871.50p 848.50p 871.50p 623621
10/05/2018 840.00p 862.00p 839.00p 848.00p 681543
09/05/2018 813.50p 842.00p 810.67p 837.00p 600221
08/05/2018 794.00p 823.50p 792.50p 807.50p 598940
04/05/2018 786.50p 806.00p 780.50p 794.00p 754168
03/05/2018 825.00p 825.00p 772.50p 777.50p 1171852
02/05/2018 811.00p 844.00p 808.00p 828.00p 832540
01/05/2018 801.50p 812.00p 798.00p 807.00p 809240
30/04/2018 808.00p 813.50p 793.00p 801.00p 634197
27/04/2018 803.00p 827.50p 788.50p 808.00p 952893
26/04/2018 786.00p 800.50p 779.00p 793.00p 549179
25/04/2018 785.50p 795.50p 775.50p 782.00p 333830
24/04/2018 798.50p 811.15p 788.00p 795.00p 722345
23/04/2018 792.50p 796.50p 782.00p 787.50p 631916
20/04/2018 781.00p 804.00p 781.00p 786.00p 627118
19/04/2018 774.00p 787.00p 774.00p 780.00p 466264
18/04/2018 745.00p 815.00p 744.12p 785.00p 1221229
17/04/2018 738.50p 746.24p 735.50p 736.50p 486888
16/04/2018 759.00p 761.15p 723.50p 737.50p 504798
13/04/2018 735.00p 777.00p 730.50p 766.50p 746936
12/04/2018 705.50p 731.50p 705.50p 729.50p 434498
11/04/2018 684.50p 713.34p 681.50p 707.00p 362981
10/04/2018 666.00p 694.50p 666.00p 680.50p 460547
09/04/2018 666.00p 670.50p 655.50p 660.50p 383165
06/04/2018 694.00p 697.56p 654.00p 657.50p 594252
05/04/2018 680.00p 695.50p 676.00p 694.00p 177336
04/04/2018 668.50p 677.00p 655.50p 672.00p 395333
03/04/2018 672.00p 684.00p 660.00p 663.00p 265160
29/03/2018 673.00p 686.00p 667.00p 671.50p 302322
28/03/2018 673.00p 680.00p 655.00p 674.50p 605229
27/03/2018 680.00p 695.50p 677.00p 680.00p 318317
26/03/2018 704.50p 708.00p 680.00p 685.00p 355089
23/03/2018 704.50p 717.00p 683.06p 700.50p 525242
22/03/2018 725.50p 733.50p 696.00p 709.00p 395236
21/03/2018 705.00p 732.50p 702.50p 730.50p 347794
20/03/2018 699.50p 708.50p 687.50p 705.50p 333598
19/03/2018 698.50p 709.50p 693.50p 696.50p 243491
16/03/2018 691.50p 705.50p 687.00p 703.50p 596299
15/03/2018 699.00p 707.50p 688.00p 692.00p 478928
14/03/2018 698.00p 707.50p 692.00p 700.00p 323725
13/03/2018 718.00p 734.00p 696.50p 700.00p 388332
12/03/2018 724.00p 735.50p 714.50p 719.00p 425647
09/03/2018 695.00p 729.00p 691.00p 724.50p 552891
08/03/2018 696.00p 699.50p 681.75p 695.00p 483087
07/03/2018 668.50p 700.50p 663.50p 699.50p 1038785
06/03/2018 682.50p 700.00p 677.50p 679.50p 822548
05/03/2018 690.50p 707.56p 677.00p 678.00p 791144
02/03/2018 680.00p 715.87p 675.50p 690.00p 1015946
01/03/2018 607.00p 685.50p 607.00p 674.50p 1768187
28/02/2018 631.00p 634.00p 608.50p 608.50p 504961
27/02/2018 645.50p 645.50p 628.50p 638.00p 259279
26/02/2018 650.00p 650.50p 638.50p 642.50p 318677
23/02/2018 617.50p 650.00p 617.50p 644.50p 499836
22/02/2018 599.50p 618.50p 592.00p 618.00p 226955
21/02/2018 604.00p 607.00p 598.50p 606.50p 204871
20/02/2018 603.50p 606.50p 597.50p 606.50p 252898
19/02/2018 594.50p 606.50p 590.50p 601.00p 206050
16/02/2018 577.00p 595.00p 572.50p 593.50p 389125
15/02/2018 585.50p 597.50p 567.50p 571.50p 391497
14/02/2018 572.00p 580.00p 555.74p 578.50p 454233
13/02/2018 586.00p 587.50p 563.00p 568.50p 516258
12/02/2018 578.50p 592.50p 574.50p 585.00p 372751
09/02/2018 577.00p 585.00p 567.50p 573.00p 582627
08/02/2018 599.00p 600.50p 579.00p 579.00p 465019
07/02/2018 592.50p 611.00p 587.00p 599.50p 415738
06/02/2018 589.00p 605.00p 579.74p 586.00p 675995
05/02/2018 608.50p 614.00p 588.00p 607.00p 519711
02/02/2018 638.50p 649.00p 612.50p 612.50p 652896
01/02/2018 614.00p 638.00p 614.00p 633.50p 394674
31/01/2018 611.50p 621.00p 608.50p 613.00p 388712
30/01/2018 629.50p 634.86p 609.00p 610.50p 456818
29/01/2018 646.50p 653.70p 630.00p 631.50p 339387
26/01/2018 658.00p 660.40p 643.00p 648.00p 495679
25/01/2018 659.00p 663.02p 653.00p 657.00p 802635
24/01/2018 653.50p 670.00p 652.50p 658.50p 585421
23/01/2018 656.50p 666.00p 648.00p 653.00p 399037
22/01/2018 645.00p 656.50p 635.50p 654.00p 381095
19/01/2018 630.50p 648.00p 630.50p 645.00p 690397
18/01/2018 630.00p 645.50p 627.50p 638.50p 1023289
17/01/2018 632.00p 636.00p 618.24p 631.50p 662547
16/01/2018 631.50p 657.50p 625.50p 636.00p 1333769
15/01/2018 610.00p 613.00p 600.50p 610.50p 322565
12/01/2018 605.50p 614.50p 605.00p 607.00p 541192
11/01/2018 611.00p 613.50p 599.50p 606.50p 677272
10/01/2018 618.50p 619.50p 597.01p 609.50p 481411
09/01/2018 622.00p 627.50p 611.10p 617.50p 241688

*Close Price adjusted for both dividends and splits