Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
08/01/2018 626.00p 629.00p 606.50p 616.00p 334523
05/01/2018 625.00p 630.00p 618.50p 625.00p 485623
04/01/2018 615.50p 633.81p 612.50p 624.50p 440277
03/01/2018 609.00p 619.00p 605.00p 605.00p 298025
02/01/2018 613.50p 613.50p 606.00p 606.00p 240540
29/12/2017 600.00p 609.50p 597.50p 605.00p 71338
28/12/2017 606.00p 609.50p 596.00p 603.00p 199310
27/12/2017 589.50p 612.00p 589.50p 603.50p 301436
22/12/2017 592.00p 603.00p 591.00p 591.00p 214039
21/12/2017 596.50p 599.50p 590.00p 591.00p 353618
20/12/2017 589.00p 599.00p 583.50p 595.50p 461467
19/12/2017 588.50p 597.00p 581.27p 587.50p 410875
18/12/2017 556.00p 589.50p 556.00p 586.00p 1325650
15/12/2017 547.50p 554.00p 534.50p 551.50p 512888
14/12/2017 541.00p 547.00p 536.50p 543.50p 347590
13/12/2017 551.50p 551.50p 539.00p 541.50p 534658
12/12/2017 537.00p 550.50p 537.00p 549.50p 324788
11/12/2017 532.00p 540.50p 528.00p 540.50p 143037
08/12/2017 530.50p 534.00p 525.00p 531.00p 314952
07/12/2017 526.00p 537.00p 521.24p 531.00p 604131
06/12/2017 535.00p 536.00p 525.00p 525.00p 475050
05/12/2017 543.50p 545.68p 533.00p 538.00p 305883
04/12/2017 544.50p 556.50p 544.00p 544.50p 208221
01/12/2017 540.00p 551.50p 538.50p 548.50p 439840
30/11/2017 528.50p 541.00p 525.50p 541.00p 692611
29/11/2017 523.50p 531.00p 514.50p 530.00p 315503
28/11/2017 523.00p 525.50p 516.50p 520.00p 347973
27/11/2017 528.00p 533.00p 522.50p 523.00p 296555
24/11/2017 542.50p 544.00p 530.50p 530.50p 339468
23/11/2017 547.00p 548.50p 537.50p 540.50p 342432
22/11/2017 546.50p 554.50p 543.00p 547.00p 714242
21/11/2017 523.50p 548.00p 518.50p 543.50p 935884
20/11/2017 494.00p 514.50p 5.08p 512.50p 597840
17/11/2017 502.50p 502.50p 488.20p 493.60p 1113676
16/11/2017 496.00p 502.00p 490.50p 493.00p 505446
15/11/2017 511.50p 511.50p 486.80p 489.50p 856545
14/11/2017 519.00p 520.50p 508.50p 511.00p 1024906
13/11/2017 531.50p 531.50p 517.00p 520.50p 399030
10/11/2017 543.50p 546.50p 530.90p 531.00p 279647
09/11/2017 546.00p 550.00p 537.50p 542.00p 490322
08/11/2017 543.00p 562.50p 543.00p 544.50p 688517
07/11/2017 537.00p 551.50p 528.50p 550.00p 969722
06/11/2017 533.50p 546.65p 527.71p 529.00p 358724
03/11/2017 526.50p 532.00p 523.00p 530.00p 394839
02/11/2017 529.00p 531.50p 521.00p 526.50p 438782
01/11/2017 534.50p 541.50p 528.00p 528.00p 1547135
31/10/2017 525.50p 536.00p 521.50p 523.50p 490704
30/10/2017 519.50p 531.50p 519.00p 522.50p 481987
27/10/2017 514.50p 519.50p 506.00p 517.50p 445738
26/10/2017 507.00p 511.00p 501.50p 509.50p 916752
25/10/2017 498.00p 518.00p 493.30p 503.50p 1023591
24/10/2017 467.30p 499.70p 467.00p 496.80p 2157894
23/10/2017 452.90p 459.80p 448.26p 456.70p 397133
20/10/2017 463.70p 467.00p 449.90p 455.00p 829494
19/10/2017 474.10p 474.10p 460.38p 465.30p 1116229
18/10/2017 464.60p 475.48p 458.80p 469.20p 321809
17/10/2017 468.10p 468.10p 458.65p 464.90p 317560
16/10/2017 463.80p 468.30p 462.40p 463.00p 324170
13/10/2017 468.50p 473.30p 461.60p 462.00p 252306
12/10/2017 475.00p 475.00p 461.40p 466.50p 212966
11/10/2017 471.40p 478.30p 456.10p 469.10p 259002
10/10/2017 472.50p 480.50p 463.10p 477.30p 290846
09/10/2017 478.70p 485.40p 465.50p 468.90p 282405
06/10/2017 480.20p 486.00p 475.60p 478.40p 411387
05/10/2017 466.00p 480.30p 463.20p 478.30p 442639
04/10/2017 480.70p 480.70p 472.00p 475.60p 784674
03/10/2017 476.60p 484.40p 471.80p 483.30p 266456
02/10/2017 477.30p 478.80p 468.40p 477.00p 470072
29/09/2017 484.00p 484.00p 472.40p 473.90p 395408
28/09/2017 473.70p 488.00p 461.90p 484.00p 597297
27/09/2017 473.90p 477.70p 469.40p 470.00p 223734
26/09/2017 476.90p 479.00p 468.40p 476.10p 487481
25/09/2017 446.10p 468.80p 444.20p 468.10p 314158
22/09/2017 450.00p 450.00p 440.70p 448.70p 188402
21/09/2017 442.10p 446.60p 441.70p 446.60p 421060
20/09/2017 444.10p 449.50p 440.80p 442.30p 419198
19/09/2017 440.10p 445.40p 430.40p 445.40p 188172
18/09/2017 439.00p 439.20p 430.00p 437.00p 275952
15/09/2017 432.50p 436.40p 429.70p 435.00p 388565
14/09/2017 425.50p 445.80p 425.20p 434.00p 426247
13/09/2017 425.80p 427.80p 419.40p 426.90p 482009
12/09/2017 422.30p 425.00p 415.70p 425.00p 668579
11/09/2017 407.50p 418.50p 406.40p 416.50p 295655
08/09/2017 426.80p 426.80p 407.50p 407.70p 291956
07/09/2017 435.00p 435.00p 422.60p 425.80p 282234
06/09/2017 418.60p 434.90p 414.50p 434.90p 756227
05/09/2017 412.70p 421.50p 410.00p 416.20p 1111916
04/09/2017 401.50p 406.20p 399.50p 402.90p 344019
01/09/2017 404.60p 404.60p 396.30p 398.40p 382527
31/08/2017 389.00p 405.80p 384.80p 402.20p 508660
30/08/2017 389.50p 397.50p 379.70p 393.50p 687565
29/08/2017 400.00p 406.70p 376.50p 382.60p 837152
25/08/2017 423.20p 427.00p 398.80p 402.10p 1031915
24/08/2017 429.20p 441.00p 420.10p 427.20p 860030
23/08/2017 421.30p 423.80p 417.50p 417.70p 326166
22/08/2017 432.20p 432.20p 422.00p 422.00p 222793
21/08/2017 430.10p 430.10p 417.50p 421.30p 188753
18/08/2017 419.60p 422.20p 415.10p 419.20p 346048
17/08/2017 425.30p 435.70p 415.10p 421.90p 432267
16/08/2017 428.40p 441.20p 428.40p 435.00p 298345
15/08/2017 431.80p 432.50p 422.00p 427.90p 227459
14/08/2017 428.30p 439.10p 426.40p 432.70p 297553
11/08/2017 453.30p 453.30p 430.10p 433.20p 386372
10/08/2017 450.30p 454.80p 447.40p 450.30p 174437
09/08/2017 455.90p 458.10p 450.00p 451.00p 272812
08/08/2017 459.90p 461.10p 454.30p 455.50p 142794
07/08/2017 468.00p 471.40p 454.90p 459.00p 254623
04/08/2017 450.90p 465.20p 450.90p 464.30p 215447
03/08/2017 465.70p 465.70p 450.40p 459.80p 298101
02/08/2017 468.90p 471.60p 462.00p 465.00p 290347
01/08/2017 481.00p 481.00p 467.90p 469.70p 480099
31/07/2017 484.00p 484.00p 467.30p 467.70p 368440
28/07/2017 478.30p 479.80p 466.20p 474.50p 355987
27/07/2017 476.10p 483.50p 471.30p 471.70p 212686
26/07/2017 477.50p 482.20p 472.90p 474.70p 336959
25/07/2017 492.10p 492.10p 476.10p 479.00p 469078
24/07/2017 490.30p 493.50p 484.40p 490.90p 380609
21/07/2017 491.50p 501.50p 483.20p 491.20p 304595
20/07/2017 489.20p 500.50p 475.80p 491.30p 535479
19/07/2017 491.40p 497.40p 475.00p 488.30p 1005580
18/07/2017 504.50p 508.50p 498.00p 503.00p 301801
17/07/2017 495.50p 513.00p 495.50p 505.50p 415687
14/07/2017 488.50p 498.10p 480.10p 492.80p 199823
13/07/2017 486.80p 498.70p 479.90p 482.80p 335374
12/07/2017 485.90p 495.40p 478.70p 488.60p 458088
11/07/2017 489.70p 492.00p 476.00p 484.30p 362945
10/07/2017 491.20p 494.50p 478.30p 488.70p 314447
07/07/2017 490.50p 496.40p 479.60p 486.60p 536559
06/07/2017 513.50p 513.50p 495.40p 497.40p 463783
05/07/2017 517.00p 522.00p 510.00p 514.00p 539872
04/07/2017 480.20p 524.50p 480.20p 517.00p 657676
03/07/2017 489.60p 501.00p 478.50p 491.30p 484680
30/06/2017 482.50p 491.00p 482.50p 487.80p 445523
29/06/2017 483.10p 490.70p 476.80p 485.30p 434100
28/06/2017 477.40p 485.70p 473.70p 483.50p 304057
27/06/2017 468.20p 482.40p 467.40p 480.40p 364486
26/06/2017 465.80p 484.90p 454.30p 468.60p 426526
23/06/2017 473.00p 484.20p 463.50p 466.00p 436966
22/06/2017 467.00p 477.30p 457.50p 474.70p 494786
21/06/2017 466.60p 482.00p 465.00p 473.80p 565541
20/06/2017 476.60p 476.60p 456.10p 466.60p 456778
19/06/2017 480.00p 481.40p 470.20p 477.10p 361580
16/06/2017 485.80p 496.70p 474.40p 474.40p 1156707
15/06/2017 510.00p 513.50p 479.00p 487.40p 633700
14/06/2017 518.00p 521.50p 508.50p 510.00p 683380
13/06/2017 501.50p 517.50p 499.30p 514.50p 1289856
12/06/2017 494.40p 502.50p 483.20p 498.70p 299112
09/06/2017 480.00p 492.60p 476.83p 490.10p 392189
08/06/2017 481.00p 484.80p 476.10p 483.00p 412407
07/06/2017 494.40p 497.10p 481.20p 485.00p 772105
06/06/2017 498.00p 498.00p 479.08p 487.20p 566498
05/06/2017 500.00p 503.50p 490.70p 500.00p 368453
02/06/2017 503.50p 506.00p 492.10p 496.80p 479600
01/06/2017 510.00p 510.91p 500.50p 506.00p 642962
31/05/2017 543.00p 543.00p 504.50p 505.50p 680122
30/05/2017 536.00p 546.00p 533.00p 539.00p 548105
26/05/2017 541.00p 546.00p 531.50p 544.50p 709944
25/05/2017 550.00p 550.00p 537.50p 548.50p 735827
24/05/2017 549.50p 554.00p 542.50p 553.00p 546927
23/05/2017 557.50p 571.50p 548.50p 549.00p 593488
22/05/2017 580.50p 590.00p 569.00p 572.00p 344182
19/05/2017 575.50p 591.50p 568.00p 578.00p 575247
18/05/2017 560.50p 572.00p 544.50p 572.00p 471354
17/05/2017 559.50p 572.50p 559.00p 569.50p 549026
16/05/2017 558.00p 570.00p 558.00p 562.50p 403699
15/05/2017 559.00p 575.00p 554.00p 562.00p 749377
12/05/2017 559.00p 562.50p 547.50p 552.00p 465486
11/05/2017 569.50p 569.50p 553.00p 559.00p 433710
10/05/2017 550.00p 561.00p 547.50p 556.50p 319034
09/05/2017 547.50p 556.00p 546.50p 547.50p 442974
08/05/2017 541.00p 557.50p 533.50p 547.00p 674635
05/05/2017 523.00p 539.00p 515.50p 538.00p 1097703
04/05/2017 548.50p 559.50p 528.50p 528.50p 618256
03/05/2017 546.50p 551.00p 541.50p 549.50p 736744
02/05/2017 563.50p 563.50p 550.50p 553.00p 452588
28/04/2017 574.50p 574.50p 561.50p 562.50p 571933
27/04/2017 584.00p 587.50p 563.00p 567.00p 434731
26/04/2017 575.00p 588.00p 570.50p 584.50p 434742
25/04/2017 569.00p 582.00p 564.00p 574.00p 333917
24/04/2017 559.00p 574.50p 557.00p 569.50p 763444
21/04/2017 562.50p 568.50p 555.28p 557.50p 814497
20/04/2017 563.50p 570.00p 556.00p 562.50p 557585
19/04/2017 573.50p 585.00p 573.50p 573.50p 497195
18/04/2017 596.00p 600.50p 580.50p 580.50p 509507
13/04/2017 602.00p 609.00p 601.00p 604.50p 534464
12/04/2017 600.00p 619.50p 588.00p 609.50p 1039091
11/04/2017 587.50p 605.50p 582.14p 587.00p 636714
10/04/2017 594.00p 602.50p 589.50p 595.00p 490697
07/04/2017 598.00p 615.00p 590.50p 601.00p 578956
06/04/2017 581.50p 591.00p 577.00p 588.00p 636704

*Close Price adjusted for both dividends and splits