Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/03/2016 354.00p 362.50p 323.75p 323.75p 569182
22/03/2016 372.75p 387.00p 361.00p 362.50p 766562
21/03/2016 382.50p 394.00p 378.80p 384.25p 298185
18/03/2016 376.50p 408.75p 376.50p 390.00p 481649
17/03/2016 371.50p 392.50p 371.50p 390.00p 242853
16/03/2016 366.50p 379.50p 366.50p 369.00p 313788
15/03/2016 372.75p 378.50p 366.00p 367.50p 163075
14/03/2016 373.50p 387.25p 373.50p 383.00p 375742
11/03/2016 375.25p 380.50p 370.25p 379.00p 328398
10/03/2016 389.50p 399.75p 369.56p 374.75p 356621
09/03/2016 391.50p 391.50p 376.00p 388.50p 499214
08/03/2016 411.75p 415.25p 386.25p 386.50p 616530
07/03/2016 428.50p 442.25p 405.38p 410.25p 1129051
04/03/2016 415.00p 430.00p 414.50p 430.00p 906359
03/03/2016 363.00p 414.00p 363.00p 414.00p 1314596
02/03/2016 354.75p 369.50p 350.00p 363.00p 443191
01/03/2016 352.75p 361.50p 346.75p 354.50p 349956
29/02/2016 328.75p 356.25p 326.31p 351.75p 587781
26/02/2016 312.00p 340.75p 312.00p 340.75p 926266
25/02/2016 303.00p 314.25p 300.00p 303.75p 414603
24/02/2016 302.25p 306.50p 291.75p 295.00p 356548
23/02/2016 302.25p 310.49p 299.56p 304.00p 430878
22/02/2016 297.00p 304.25p 294.85p 304.00p 820047
19/02/2016 302.00p 310.25p 287.00p 292.75p 460274
18/02/2016 313.00p 322.50p 305.00p 308.00p 817767
17/02/2016 308.00p 317.75p 300.00p 312.25p 513890
16/02/2016 305.50p 320.00p 295.25p 305.25p 394369
15/02/2016 293.75p 310.00p 292.25p 305.00p 781006
12/02/2016 277.50p 297.00p 277.50p 293.50p 907223
11/02/2016 278.00p 279.75p 267.25p 270.75p 623277
10/02/2016 291.50p 299.75p 274.75p 282.75p 552649
09/02/2016 319.50p 319.50p 293.00p 298.75p 614436
08/02/2016 335.00p 338.50p 312.50p 317.25p 900486
05/02/2016 313.25p 337.50p 313.25p 335.75p 674844
04/02/2016 299.00p 324.75p 299.00p 321.00p 692014
03/02/2016 288.75p 295.75p 280.00p 290.50p 412748
02/02/2016 291.00p 299.81p 283.75p 289.25p 401288
01/02/2016 307.00p 308.81p 293.25p 302.00p 656906
29/01/2016 304.50p 306.25p 281.50p 306.25p 704266
28/01/2016 281.00p 308.75p 277.31p 294.50p 930140
27/01/2016 270.25p 283.01p 267.00p 278.25p 477007
26/01/2016 259.75p 282.00p 255.50p 281.25p 425013
25/01/2016 280.00p 281.75p 267.50p 272.00p 429053
22/01/2016 261.00p 282.25p 257.00p 280.00p 899269
21/01/2016 243.00p 253.00p 232.00p 253.00p 785083
20/01/2016 245.50p 249.25p 238.25p 239.75p 834299
19/01/2016 242.75p 258.75p 242.75p 255.50p 572444
18/01/2016 246.25p 257.00p 245.75p 250.25p 1135980
15/01/2016 255.00p 259.00p 249.25p 253.50p 840633
14/01/2016 246.75p 257.50p 240.50p 252.50p 518636
13/01/2016 246.25p 259.00p 246.25p 248.00p 1091886
12/01/2016 247.50p 251.00p 235.50p 240.75p 1125669
11/01/2016 240.25p 252.00p 238.25p 245.75p 495341
08/01/2016 267.50p 269.37p 245.00p 246.25p 352865
07/01/2016 267.25p 267.25p 254.00p 264.50p 475169
06/01/2016 292.25p 292.25p 265.50p 275.75p 647944
05/01/2016 298.75p 300.62p 287.00p 293.50p 408160
04/01/2016 298.25p 307.75p 293.00p 299.75p 298996
31/12/2015 305.75p 312.25p 296.31p 305.50p 404284
30/12/2015 307.50p 308.56p 294.00p 297.25p 246082
29/12/2015 320.25p 320.25p 304.00p 307.25p 371738
24/12/2015 319.25p 321.25p 313.50p 319.25p 123711
23/12/2015 297.00p 316.50p 296.20p 312.50p 691182
22/12/2015 291.25p 296.25p 288.00p 295.50p 265229
21/12/2015 277.50p 291.00p 272.75p 285.00p 343298
18/12/2015 277.10p 283.40p 271.10p 275.50p 2808783
17/12/2015 294.10p 294.10p 274.20p 275.70p 349006
16/12/2015 292.50p 294.70p 283.20p 288.30p 446162
15/12/2015 291.20p 294.38p 288.10p 290.30p 280284
14/12/2015 288.40p 293.00p 283.60p 284.90p 346787
11/12/2015 300.50p 302.11p 289.70p 289.90p 378507
10/12/2015 300.30p 308.00p 300.30p 303.80p 578734
09/12/2015 300.90p 308.30p 290.50p 300.50p 764780
08/12/2015 310.40p 310.40p 291.86p 300.40p 489473
07/12/2015 323.30p 323.30p 304.60p 307.30p 532667
04/12/2015 333.30p 345.60p 317.70p 322.40p 633134
03/12/2015 320.20p 334.40p 317.00p 322.70p 439994
02/12/2015 338.80p 338.80p 322.30p 323.90p 363621
01/12/2015 337.10p 338.00p 329.20p 333.30p 463719
30/11/2015 337.80p 337.80p 328.30p 331.90p 498554
27/11/2015 338.10p 338.80p 328.90p 334.80p 233827
26/11/2015 335.80p 340.00p 333.00p 340.00p 429179
25/11/2015 340.60p 349.50p 334.41p 337.00p 398594
24/11/2015 341.70p 345.30p 334.00p 344.70p 443460
23/11/2015 336.90p 345.20p 328.70p 341.00p 492502
20/11/2015 346.40p 351.50p 329.70p 337.30p 585365
19/11/2015 354.00p 355.50p 338.80p 339.50p 524979
18/11/2015 322.00p 348.00p 320.20p 348.00p 1197420
17/11/2015 315.00p 317.40p 308.50p 315.00p 647324
16/11/2015 311.70p 320.50p 306.50p 309.30p 586881
13/11/2015 316.30p 324.30p 306.16p 311.80p 556229
12/11/2015 331.70p 331.70p 314.50p 318.80p 766530
11/11/2015 349.40p 349.40p 326.50p 329.40p 578357
10/11/2015 361.50p 361.50p 344.90p 344.90p 715984
09/11/2015 342.70p 375.00p 342.70p 356.60p 918601
06/11/2015 345.20p 353.10p 340.50p 344.30p 654789
05/11/2015 370.00p 370.00p 345.20p 347.60p 959748
04/11/2015 366.10p 386.34p 366.10p 372.90p 948514
03/11/2015 345.00p 371.00p 342.00p 367.20p 1512280
02/11/2015 360.40p 364.00p 354.80p 359.70p 740972
30/10/2015 356.70p 362.30p 351.00p 359.80p 1638729
29/10/2015 374.90p 374.90p 356.50p 362.70p 1670222
28/10/2015 356.00p 377.10p 356.00p 374.50p 784920
27/10/2015 382.60p 382.70p 350.00p 356.10p 665498
26/10/2015 403.70p 405.91p 380.80p 384.70p 675167
23/10/2015 404.10p 413.10p 399.10p 403.30p 628274
22/10/2015 390.10p 410.10p 390.10p 403.80p 420492
21/10/2015 404.70p 404.70p 387.80p 393.90p 682848
20/10/2015 405.60p 405.91p 395.70p 400.00p 404127
19/10/2015 429.50p 431.60p 404.10p 410.30p 336737
16/10/2015 445.00p 447.10p 427.80p 430.10p 331975
15/10/2015 440.80p 452.60p 439.00p 444.30p 464947
14/10/2015 436.00p 447.70p 425.00p 440.40p 500304
13/10/2015 435.70p 441.30p 424.20p 437.80p 545411
12/10/2015 452.90p 460.30p 436.30p 440.10p 412855
09/10/2015 452.10p 460.70p 440.80p 453.80p 420184
08/10/2015 453.30p 453.30p 439.00p 445.50p 448122
07/10/2015 448.10p 470.70p 447.19p 454.90p 834938
06/10/2015 430.10p 445.10p 418.00p 441.70p 493208
05/10/2015 414.90p 431.00p 414.56p 424.40p 608071
02/10/2015 404.50p 415.90p 398.40p 407.10p 370974
01/10/2015 408.40p 418.90p 402.10p 405.40p 320867
30/09/2015 401.70p 404.40p 392.60p 400.90p 343846
29/09/2015 378.40p 401.70p 378.30p 396.00p 518859
28/09/2015 410.10p 417.68p 380.20p 386.70p 639826
25/09/2015 392.50p 409.10p 392.50p 401.60p 598429
24/09/2015 393.20p 404.80p 385.30p 390.00p 652269
23/09/2015 411.90p 419.50p 383.90p 394.10p 967619
22/09/2015 431.90p 445.40p 404.50p 415.40p 671814
21/09/2015 424.40p 441.50p 420.50p 427.50p 777653
18/09/2015 439.00p 444.60p 423.90p 427.50p 948453
17/09/2015 459.00p 459.00p 430.80p 438.70p 1278832
16/09/2015 440.00p 473.80p 432.70p 471.10p 1084789
15/09/2015 409.90p 445.80p 397.70p 438.10p 919903
14/09/2015 410.60p 424.10p 399.00p 403.50p 532226
11/09/2015 435.90p 439.30p 410.50p 415.00p 578161
10/09/2015 449.90p 451.00p 425.20p 430.00p 566599
09/09/2015 475.00p 477.50p 450.50p 454.30p 756879
08/09/2015 455.90p 472.80p 455.90p 464.20p 300371
07/09/2015 468.40p 480.50p 457.00p 460.50p 390202
04/09/2015 485.80p 491.80p 465.00p 469.80p 674279
03/09/2015 488.70p 502.50p 488.20p 495.80p 954621
02/09/2015 490.50p 500.00p 482.30p 489.80p 990710
01/09/2015 508.50p 527.09p 489.68p 492.70p 1128731
28/08/2015 492.80p 525.00p 489.80p 518.00p 1320131
27/08/2015 414.00p 499.00p 402.00p 490.40p 2454623
26/08/2015 418.20p 448.90p 402.20p 433.00p 759254
25/08/2015 380.90p 414.50p 380.90p 414.40p 1116645
24/08/2015 411.90p 420.20p 376.20p 384.20p 1006144
21/08/2015 423.90p 430.10p 417.20p 420.20p 819919
20/08/2015 435.00p 440.10p 423.70p 431.10p 747697
19/08/2015 457.80p 464.57p 435.70p 440.50p 560373
18/08/2015 462.00p 466.20p 457.40p 460.30p 397859
17/08/2015 468.20p 472.60p 460.80p 464.30p 378369
14/08/2015 476.80p 478.90p 464.00p 468.70p 688515
13/08/2015 484.80p 493.60p 479.00p 479.30p 522364
12/08/2015 480.00p 488.89p 465.60p 476.90p 681708
11/08/2015 499.90p 505.51p 478.40p 483.40p 664858
10/08/2015 492.60p 500.50p 481.20p 494.20p 544392
07/08/2015 495.00p 506.50p 492.00p 494.30p 712042
06/08/2015 501.00p 501.00p 482.50p 491.50p 645844
05/08/2015 498.20p 501.00p 478.00p 495.30p 1220715
04/08/2015 493.90p 504.50p 488.60p 501.00p 431140
03/08/2015 507.00p 510.80p 491.60p 498.60p 590192
31/07/2015 524.00p 524.00p 508.50p 513.50p 742644
30/07/2015 514.50p 522.50p 503.50p 520.50p 595912
29/07/2015 506.50p 509.50p 489.00p 509.50p 506317
28/07/2015 488.90p 498.60p 484.10p 494.80p 696083
27/07/2015 496.50p 497.50p 477.60p 482.60p 681548
24/07/2015 502.00p 506.00p 490.10p 494.10p 437464
23/07/2015 506.00p 512.00p 499.86p 500.50p 634099
22/07/2015 512.50p 521.00p 507.00p 507.00p 843418
21/07/2015 503.50p 524.00p 502.90p 518.50p 620038
20/07/2015 513.00p 524.50p 497.78p 505.00p 494299
17/07/2015 521.50p 532.00p 508.00p 514.00p 455941
16/07/2015 518.00p 534.00p 512.50p 524.50p 807606
15/07/2015 521.00p 524.14p 506.00p 518.00p 658112
14/07/2015 531.00p 539.00p 514.00p 521.50p 1191773
13/07/2015 528.00p 544.00p 520.50p 536.50p 738485
10/07/2015 525.00p 536.70p 522.00p 529.50p 698412
09/07/2015 497.00p 525.00p 497.00p 522.00p 1257119
08/07/2015 509.00p 509.00p 486.00p 503.00p 682661
07/07/2015 515.00p 522.50p 490.20p 494.50p 1384375
06/07/2015 544.00p 555.00p 515.50p 518.50p 1181883
03/07/2015 568.00p 575.00p 538.54p 543.50p 1433349
02/07/2015 557.00p 597.00p 554.50p 572.00p 2462710
01/07/2015 611.00p 627.00p 590.55p 610.00p 1149649
30/06/2015 619.00p 633.00p 609.00p 610.00p 1198929
29/06/2015 625.00p 633.00p 604.00p 630.00p 1416738
26/06/2015 627.00p 652.00p 615.50p 640.00p 1212031
25/06/2015 611.50p 646.50p 611.50p 631.50p 1802108
24/06/2015 665.00p 665.00p 598.00p 619.00p 2046541
23/06/2015 631.50p 677.00p 628.00p 664.00p 2118433
22/06/2015 593.50p 629.50p 585.50p 623.50p 1664947
19/06/2015 600.00p 606.50p 577.00p 590.50p 1788422
18/06/2015 600.00p 608.00p 588.50p 601.00p 1681098
17/06/2015 601.00p 621.00p 594.50p 605.00p 1203349
16/06/2015 601.50p 606.50p 591.30p 603.00p 958428
15/06/2015 591.50p 605.00p 591.00p 600.00p 613236
12/06/2015 586.50p 602.00p 581.00p 597.00p 549775

*Close Price adjusted for both dividends and splits