Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/12/2025 381.50p 381.50p 355.01p 357.50p 659138
18/12/2025 368.00p 373.00p 362.00p 366.00p 471323
17/12/2025 386.00p 392.50p 370.00p 372.00p 766903
16/12/2025 383.00p 395.50p 383.00p 390.00p 346081
15/12/2025 390.50p 395.00p 387.00p 390.50p 341330
12/12/2025 395.00p 395.00p 385.00p 387.00p 322358
11/12/2025 375.00p 394.50p 375.00p 386.50p 365765
10/12/2025 400.00p 400.00p 389.50p 390.00p 355605
09/12/2025 373.50p 396.50p 373.50p 389.00p 609880
08/12/2025 390.50p 397.50p 390.00p 393.00p 325647
05/12/2025 400.00p 400.00p 376.50p 392.50p 257759
04/12/2025 396.00p 396.00p 386.00p 396.00p 367423
03/12/2025 363.00p 388.50p 350.50p 386.00p 986282
02/12/2025 374.50p 375.00p 362.50p 364.50p 492747
01/12/2025 366.00p 386.50p 366.00p 374.50p 526906
28/11/2025 375.00p 375.00p 366.00p 370.50p 257962
27/11/2025 350.00p 369.50p 350.00p 366.50p 212427
26/11/2025 375.00p 375.00p 363.50p 367.00p 224147
25/11/2025 360.50p 369.50p 359.00p 368.50p 293454
24/11/2025 358.00p 359.00p 352.00p 358.00p 694439
21/11/2025 361.50p 367.00p 355.50p 357.50p 358111
20/11/2025 368.00p 376.00p 363.00p 370.00p 479490
19/11/2025 370.00p 370.00p 362.50p 364.00p 652919
18/11/2025 360.50p 367.50p 358.50p 363.50p 1198151
17/11/2025 350.00p 370.00p 350.00p 368.50p 425423
14/11/2025 359.00p 363.00p 351.50p 362.50p 591211
13/11/2025 350.00p 362.00p 350.00p 358.50p 1025550
12/11/2025 373.00p 373.00p 357.00p 357.00p 791362
11/11/2025 360.00p 366.00p 357.50p 363.00p 1249634
10/11/2025 364.00p 364.00p 351.00p 360.00p 878980
07/11/2025 364.00p 364.00p 350.50p 350.50p 376834
06/11/2025 356.50p 364.00p 356.50p 356.50p 445890
05/11/2025 342.50p 361.00p 342.50p 361.00p 461944
04/11/2025 356.50p 358.00p 347.00p 351.00p 373088
03/11/2025 342.50p 359.50p 340.50p 358.50p 488403
31/10/2025 344.00p 347.50p 338.00p 341.50p 708444
30/10/2025 342.00p 346.00p 336.00p 342.50p 575192
29/10/2025 332.50p 348.00p 332.50p 344.00p 349927
28/10/2025 355.00p 355.00p 338.00p 347.50p 226634
27/10/2025 349.00p 354.00p 342.50p 347.50p 348881
24/10/2025 355.00p 355.00p 341.00p 351.50p 478965
23/10/2025 327.00p 352.00p 314.50p 349.00p 843779
22/10/2025 328.50p 332.00p 321.50p 329.00p 654528
21/10/2025 330.50p 330.50p 314.00p 321.00p 265273
20/10/2025 300.00p 316.00p 300.00p 315.50p 317923
17/10/2025 336.50p 336.50p 306.33p 311.00p 504807
16/10/2025 315.00p 327.00p 315.00p 323.50p 330748
15/10/2025 329.00p 333.00p 321.50p 321.50p 350337
14/10/2025 341.50p 341.50p 319.00p 329.50p 311225
13/10/2025 320.00p 326.00p 315.50p 324.50p 325467
10/10/2025 336.50p 336.50p 319.00p 319.00p 344645
09/10/2025 325.00p 340.50p 325.00p 334.00p 399724
08/10/2025 336.50p 340.50p 330.00p 336.50p 274956
07/10/2025 336.00p 341.00p 333.00p 336.50p 211557
06/10/2025 344.00p 352.00p 337.50p 338.50p 274854
03/10/2025 343.00p 350.54p 343.00p 347.00p 331494
02/10/2025 348.00p 349.50p 342.32p 343.00p 255431
01/10/2025 338.00p 349.00p 338.00p 349.00p 326139
30/09/2025 335.50p 344.00p 335.50p 338.50p 387263
29/09/2025 342.00p 345.49p 339.50p 339.50p 749498
26/09/2025 335.00p 343.00p 333.00p 341.50p 388203
25/09/2025 330.00p 336.50p 330.00p 335.50p 246613
24/09/2025 330.00p 332.50p 325.00p 332.00p 358680
23/09/2025 322.50p 333.50p 322.50p 330.00p 471085
22/09/2025 320.00p 323.00p 316.50p 321.00p 369814
19/09/2025 326.00p 331.25p 319.10p 320.50p 577504
18/09/2025 326.00p 332.00p 326.00p 326.50p 557012
17/09/2025 328.50p 331.00p 325.50p 326.00p 334533
16/09/2025 327.00p 327.00p 326.00p 328.00p 223094
15/09/2025 327.00p 331.00p 323.50p 326.00p 346083
12/09/2025 330.00p 338.00p 328.00p 329.00p 299404
11/09/2025 330.50p 330.50p 329.50p 331.50p 315828
10/09/2025 330.50p 340.00p 322.50p 329.50p 397719
09/09/2025 326.50p 335.00p 325.50p 333.50p 314815
08/09/2025 329.00p 336.50p 326.50p 326.50p 258618
05/09/2025 343.50p 345.00p 329.50p 330.50p 544472
04/09/2025 327.00p 342.50p 327.00p 342.50p 1398918
03/09/2025 328.00p 338.90p 324.50p 329.00p 723398
02/09/2025 334.50p 338.50p 324.00p 323.50p 531205
01/09/2025 328.00p 340.00p 324.00p 334.00p 414746
29/08/2025 322.00p 336.50p 321.00p 328.50p 738303
28/08/2025 342.00p 351.50p 311.00p 322.50p 1151933
27/08/2025 322.00p 334.66p 320.00p 332.00p 540534
26/08/2025 322.50p 326.30p 320.65p 323.00p 582801
22/08/2025 316.00p 323.50p 314.00p 322.50p 475040
21/08/2025 305.00p 316.00p 305.00p 314.00p 261651
20/08/2025 300.00p 306.50p 297.50p 306.50p 582394
19/08/2025 305.00p 305.00p 297.94p 302.00p 175993
18/08/2025 303.50p 303.50p 294.00p 298.00p 370421
15/08/2025 295.00p 307.00p 295.00p 303.50p 173699
14/08/2025 296.50p 301.50p 296.50p 297.00p 258575
13/08/2025 305.00p 313.00p 299.00p 299.50p 156003
12/08/2025 304.50p 309.00p 301.00p 309.00p 150391
11/08/2025 300.00p 307.00p 300.00p 302.50p 204533
08/08/2025 300.00p 308.00p 300.00p 304.00p 128446
07/08/2025 311.00p 314.00p 306.50p 306.50p 183323
06/08/2025 308.00p 315.50p 303.50p 310.50p 178914
05/08/2025 294.00p 312.50p 290.50p 310.50p 731436
04/08/2025 297.00p 301.00p 288.50p 293.00p 1122950
01/08/2025 314.00p 317.00p 296.00p 297.50p 657630
31/07/2025 321.00p 321.00p 313.50p 315.00p 145452
30/07/2025 317.00p 325.50p 315.00p 318.50p 192618
29/07/2025 317.50p 322.50p 317.50p 319.00p 130175
28/07/2025 318.00p 324.00p 312.50p 318.00p 219397
25/07/2025 311.00p 316.00p 308.21p 313.50p 195597
24/07/2025 304.00p 320.50p 304.00p 313.00p 443087
23/07/2025 312.00p 326.00p 312.00p 317.50p 289011
22/07/2025 312.00p 327.00p 312.00p 316.00p 994332
21/07/2025 315.00p 325.00p 313.99p 317.50p 246870
18/07/2025 300.50p 317.00p 300.50p 312.50p 239267
17/07/2025 315.00p 319.00p 308.00p 312.50p 553271
16/07/2025 319.00p 325.25p 316.50p 316.50p 234367
15/07/2025 310.00p 323.50p 310.00p 321.50p 237766
14/07/2025 315.00p 328.50p 315.00p 320.50p 255613
11/07/2025 319.00p 328.50p 317.50p 324.00p 424008
10/07/2025 325.00p 325.00p 312.50p 318.50p 355594
09/07/2025 328.00p 347.14p 311.00p 313.00p 977540
08/07/2025 294.50p 302.00p 289.50p 300.50p 244670
07/07/2025 302.50p 303.50p 294.50p 294.50p 254325
04/07/2025 305.50p 307.50p 299.50p 301.00p 415927
03/07/2025 310.00p 313.00p 304.00p 306.50p 247938
02/07/2025 290.00p 308.00p 290.00p 307.50p 351892
01/07/2025 290.00p 303.00p 290.00p 299.00p 452293
30/06/2025 304.00p 305.00p 298.00p 301.00p 416495
27/06/2025 298.50p 304.00p 294.50p 304.00p 325261
26/06/2025 300.00p 300.00p 290.50p 298.00p 312641
25/06/2025 290.00p 294.50p 284.00p 293.50p 458533
24/06/2025 264.50p 285.50p 258.05p 285.50p 855660
23/06/2025 275.00p 275.00p 263.26p 264.50p 181363
20/06/2025 273.00p 273.00p 264.00p 267.00p 670522
19/06/2025 265.00p 277.00p 265.00p 270.00p 437573
18/06/2025 276.00p 276.00p 270.00p 272.50p 208365
17/06/2025 267.50p 277.00p 266.18p 274.00p 841820
16/06/2025 263.00p 269.10p 262.00p 266.50p 272721
13/06/2025 277.00p 277.00p 261.61p 264.00p 306445
12/06/2025 262.00p 272.00p 262.00p 266.00p 164387
11/06/2025 269.00p 272.50p 263.00p 268.50p 509316
10/06/2025 256.00p 268.26p 253.19p 267.00p 646878
09/06/2025 254.00p 258.00p 251.50p 256.00p 469676
06/06/2025 247.50p 258.50p 246.00p 252.00p 746770
05/06/2025 249.50p 254.00p 247.50p 247.50p 320033
04/06/2025 258.00p 261.75p 250.50p 250.50p 1574030
03/06/2025 254.50p 260.00p 252.50p 259.50p 319783
02/06/2025 254.50p 259.50p 254.50p 255.50p 180672
30/05/2025 262.00p 263.00p 255.50p 257.00p 402301
29/05/2025 255.00p 260.00p 249.00p 260.00p 475420
28/05/2025 250.00p 259.00p 250.00p 253.50p 266488
27/05/2025 255.50p 258.50p 252.00p 253.50p 263282
23/05/2025 252.50p 259.00p 251.38p 255.50p 293123
22/05/2025 260.00p 262.50p 254.00p 256.00p 274208
21/05/2025 264.50p 267.00p 262.50p 264.50p 171102
20/05/2025 275.00p 275.00p 263.21p 268.00p 269416
19/05/2025 266.00p 268.00p 260.50p 264.00p 303267
16/05/2025 260.00p 271.00p 260.00p 268.00p 435501
15/05/2025 266.00p 280.00p 261.34p 265.00p 198001
14/05/2025 277.50p 277.50p 265.82p 269.00p 150232
13/05/2025 265.00p 271.50p 265.00p 271.00p 132098
12/05/2025 267.50p 277.00p 260.58p 268.00p 311735
09/05/2025 251.00p 265.50p 251.00p 263.50p 359688
08/05/2025 260.00p 260.00p 246.50p 255.00p 356436
07/05/2025 245.00p 255.00p 245.00p 253.50p 416884
06/05/2025 252.00p 258.00p 248.50p 253.00p 296513
02/05/2025 252.50p 260.00p 250.50p 255.00p 240287
01/05/2025 250.00p 257.00p 249.50p 255.00p 282893
30/04/2025 259.00p 263.50p 253.45p 256.50p 548143
29/04/2025 262.00p 265.00p 256.50p 259.00p 176323
28/04/2025 265.00p 269.50p 261.50p 263.00p 235964
25/04/2025 258.50p 265.50p 258.50p 265.00p 223082
24/04/2025 251.50p 260.19p 251.50p 257.50p 177450
23/04/2025 252.00p 261.50p 250.50p 254.00p 382308
22/04/2025 255.00p 256.67p 247.50p 247.50p 1122441
17/04/2025 257.00p 257.00p 251.50p 255.50p 144515
16/04/2025 259.00p 263.00p 252.50p 259.00p 259410
15/04/2025 256.00p 262.50p 255.68p 260.50p 291272
14/04/2025 245.00p 258.73p 245.00p 255.00p 340523
11/04/2025 252.00p 254.00p 246.00p 246.50p 352262
10/04/2025 268.00p 272.50p 250.50p 250.50p 461333
09/04/2025 261.50p 268.00p 247.00p 254.50p 792367
08/04/2025 270.00p 278.00p 265.50p 274.00p 836072
07/04/2025 281.00p 281.00p 250.00p 265.00p 944740
04/04/2025 300.50p 300.50p 264.00p 267.50p 934381
03/04/2025 295.00p 309.00p 284.66p 285.50p 545788
02/04/2025 295.00p 311.50p 295.00p 309.50p 439090
01/04/2025 303.00p 310.50p 300.42p 308.00p 250147
31/03/2025 309.50p 311.14p 297.50p 302.00p 382546
28/03/2025 315.50p 316.50p 307.50p 313.50p 615863
27/03/2025 307.50p 311.00p 303.50p 311.00p 195097
26/03/2025 306.50p 308.00p 302.00p 308.00p 249777
25/03/2025 294.50p 305.00p 292.86p 302.00p 301742
24/03/2025 305.00p 305.00p 290.50p 294.50p 326630
21/03/2025 290.00p 297.00p 289.50p 293.50p 2665810
20/03/2025 305.00p 305.00p 296.00p 296.00p 554232
19/03/2025 285.00p 302.00p 285.00p 299.00p 399560
18/03/2025 295.00p 297.50p 286.00p 295.00p 549117
17/03/2025 282.00p 291.00p 282.00p 287.00p 485587
14/03/2025 282.00p 288.00p 282.00p 286.00p 358053
13/03/2025 290.00p 290.00p 282.00p 286.00p 414815
12/03/2025 290.00p 293.14p 289.45p 289.50p 1493197
11/03/2025 290.00p 295.50p 287.00p 290.00p 691833
10/03/2025 295.00p 298.50p 290.00p 294.50p 516857

*Close Price adjusted for both dividends and splits