Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
11/06/2015 593.00p 609.00p 589.00p 594.50p 626458
10/06/2015 612.00p 612.00p 586.00p 600.00p 900826
09/06/2015 609.50p 619.50p 600.96p 612.50p 213910
08/06/2015 625.50p 627.50p 608.00p 614.50p 255654
05/06/2015 610.50p 636.00p 607.00p 626.00p 977702
04/06/2015 628.50p 628.50p 615.00p 615.00p 411210
03/06/2015 627.00p 633.00p 614.50p 623.50p 322123
02/06/2015 611.50p 626.00p 602.50p 622.00p 422842
01/06/2015 621.50p 621.50p 603.00p 604.00p 404200
29/05/2015 626.50p 626.50p 612.00p 616.00p 601898
28/05/2015 602.00p 617.00p 592.50p 614.00p 553245
27/05/2015 602.00p 603.50p 583.00p 597.00p 432543
26/05/2015 606.50p 606.50p 589.50p 599.50p 444805
22/05/2015 594.50p 608.00p 589.00p 598.50p 216352
21/05/2015 574.00p 601.00p 574.00p 597.00p 311188
20/05/2015 586.00p 589.24p 574.40p 580.00p 348783
19/05/2015 614.00p 614.00p 585.00p 588.50p 408526
18/05/2015 600.50p 621.00p 596.30p 606.50p 428215
15/05/2015 606.00p 619.07p 582.50p 595.50p 364625
14/05/2015 606.00p 625.50p 602.50p 610.50p 405669
13/05/2015 595.00p 619.50p 595.00p 609.00p 618719
12/05/2015 564.50p 597.50p 564.50p 592.00p 563716
11/05/2015 576.00p 599.71p 568.00p 576.00p 686346
08/05/2015 606.00p 624.72p 589.00p 596.00p 419543
07/05/2015 609.50p 614.00p 581.00p 586.50p 505976
06/05/2015 611.00p 622.00p 603.50p 612.50p 461733
05/05/2015 600.00p 611.50p 581.50p 607.50p 332213
01/05/2015 561.50p 587.00p 561.50p 580.00p 148959
30/04/2015 573.00p 591.50p 573.00p 585.50p 435464
29/04/2015 588.50p 597.50p 584.00p 591.00p 356564
28/04/2015 596.00p 602.50p 587.00p 590.50p 495798
27/04/2015 588.50p 600.00p 571.60p 595.00p 585944
24/04/2015 608.00p 608.00p 575.50p 582.00p 560339
23/04/2015 563.00p 607.50p 563.00p 602.00p 678949
22/04/2015 600.50p 604.50p 583.00p 594.00p 577556
21/04/2015 599.00p 600.00p 585.00p 592.50p 426235
20/04/2015 617.50p 625.51p 592.00p 600.50p 718101
17/04/2015 620.50p 642.00p 608.00p 615.00p 2748629
16/04/2015 603.50p 621.50p 597.00p 601.50p 1843175
15/04/2015 560.00p 598.00p 536.00p 598.00p 1889107
14/04/2015 560.50p 589.00p 560.50p 583.50p 897243
13/04/2015 560.00p 576.00p 551.50p 556.00p 611601
10/04/2015 539.50p 565.50p 534.50p 556.00p 622829
09/04/2015 535.50p 553.09p 526.50p 550.00p 846201
08/04/2015 545.00p 556.23p 537.50p 540.50p 646238
07/04/2015 510.50p 542.00p 509.50p 540.00p 746803
02/04/2015 495.00p 503.50p 484.70p 495.90p 354423
01/04/2015 491.80p 495.50p 477.50p 494.10p 596872
31/03/2015 502.50p 507.50p 488.60p 490.30p 929553
30/03/2015 518.00p 525.36p 498.13p 502.50p 892174
27/03/2015 555.50p 555.50p 519.50p 520.00p 1232194
26/03/2015 533.00p 553.50p 528.00p 539.50p 1510299
25/03/2015 520.00p 537.50p 519.50p 534.50p 1494198
24/03/2015 502.50p 502.50p 488.50p 500.00p 1134986
23/03/2015 475.60p 510.00p 475.60p 501.00p 871939
20/03/2015 481.30p 495.70p 476.50p 487.60p 1851421
19/03/2015 466.40p 490.60p 466.40p 483.60p 795511
18/03/2015 476.80p 486.86p 459.20p 466.50p 996807
17/03/2015 438.60p 477.10p 438.60p 473.90p 1268760
16/03/2015 454.90p 462.08p 427.60p 436.60p 998683
13/03/2015 484.00p 492.50p 450.80p 453.90p 1082459
12/03/2015 464.00p 494.80p 464.00p 481.80p 1314014
11/03/2015 495.00p 495.00p 455.50p 466.60p 1285235
10/03/2015 508.50p 509.50p 488.00p 488.00p 1142597
09/03/2015 502.50p 511.50p 492.10p 507.50p 1059466
06/03/2015 485.80p 504.50p 484.50p 497.70p 1014010
05/03/2015 494.60p 515.00p 481.40p 491.00p 1589394
04/03/2015 500.50p 508.50p 468.30p 473.60p 1082837
03/03/2015 476.00p 500.00p 472.50p 488.40p 1209293
02/03/2015 472.00p 490.00p 466.70p 473.00p 1502143
27/02/2015 471.20p 480.80p 468.98p 478.10p 415217
26/02/2015 464.20p 494.60p 462.40p 471.50p 828988
25/02/2015 474.90p 485.10p 467.10p 471.20p 676372
24/02/2015 463.30p 488.10p 452.90p 484.50p 1187198
23/02/2015 494.50p 500.56p 452.98p 466.50p 671729
20/02/2015 491.30p 505.50p 481.60p 486.20p 618950
19/02/2015 506.00p 512.50p 479.00p 488.30p 1320178
18/02/2015 505.00p 523.00p 499.40p 512.00p 1552591
17/02/2015 511.00p 524.50p 498.10p 511.50p 2199840
16/02/2015 440.00p 525.00p 433.94p 520.00p 2488197
13/02/2015 515.00p 518.00p 487.60p 496.30p 542557
12/02/2015 479.40p 517.00p 479.40p 503.00p 623416
11/02/2015 515.00p 515.00p 472.40p 476.90p 547072
10/02/2015 550.00p 561.00p 504.32p 505.50p 923588
09/02/2015 509.00p 551.50p 504.00p 548.50p 1075410
06/02/2015 497.70p 511.50p 493.50p 497.60p 691767
05/02/2015 456.00p 493.00p 433.30p 493.00p 831521
04/02/2015 474.80p 494.00p 450.70p 456.20p 1184822
03/02/2015 436.90p 480.30p 436.90p 478.70p 2025817
02/02/2015 406.00p 425.21p 395.40p 418.40p 2759864
30/01/2015 392.60p 403.33p 383.90p 397.70p 737565
29/01/2015 414.70p 414.70p 391.10p 394.30p 561157
28/01/2015 419.80p 427.28p 407.30p 414.70p 540962
27/01/2015 436.70p 436.70p 407.90p 415.00p 870025
26/01/2015 453.20p 459.39p 421.00p 443.40p 716686
23/01/2015 508.50p 508.50p 454.00p 460.40p 444855
22/01/2015 475.20p 507.00p 473.50p 499.90p 688674
21/01/2015 456.10p 471.40p 451.90p 470.00p 407132
20/01/2015 459.30p 471.50p 455.10p 459.30p 498113
19/01/2015 442.40p 465.30p 440.33p 462.40p 408737
16/01/2015 442.10p 445.00p 428.70p 444.10p 1449760
15/01/2015 430.20p 446.40p 424.60p 443.50p 490628
14/01/2015 435.30p 443.90p 424.90p 430.90p 606244
13/01/2015 433.70p 442.50p 431.00p 436.50p 603645
12/01/2015 482.20p 482.20p 427.00p 441.00p 769357
09/01/2015 498.60p 500.00p 476.12p 479.60p 330789
08/01/2015 500.00p 505.75p 494.00p 498.30p 219400
07/01/2015 490.00p 508.00p 486.10p 487.30p 413183
06/01/2015 489.00p 502.00p 480.40p 487.90p 522199
05/01/2015 523.00p 526.00p 490.00p 490.00p 292515
02/01/2015 539.50p 542.50p 515.00p 524.00p 263969
31/12/2014 528.50p 533.50p 522.48p 531.50p 51750
30/12/2014 537.00p 537.00p 519.00p 523.00p 180393
29/12/2014 555.50p 555.50p 529.00p 538.00p 184946
24/12/2014 514.50p 545.00p 506.69p 540.00p 77104
23/12/2014 532.50p 542.50p 521.50p 540.50p 213974
22/12/2014 535.50p 550.00p 521.50p 528.00p 417595
19/12/2014 532.00p 532.00p 489.50p 528.00p 618819
18/12/2014 511.50p 529.50p 499.50p 522.50p 461675
17/12/2014 476.20p 494.40p 473.83p 493.50p 425640
16/12/2014 471.40p 485.10p 467.40p 483.00p 692515
15/12/2014 473.00p 491.50p 471.20p 473.70p 539382
12/12/2014 498.40p 500.50p 471.10p 471.10p 704710
11/12/2014 507.00p 524.00p 501.50p 507.00p 516791
10/12/2014 549.50p 549.50p 509.00p 510.00p 405332
09/12/2014 544.00p 545.00p 525.00p 537.50p 470593
08/12/2014 554.00p 557.50p 545.00p 547.50p 349626
05/12/2014 562.00p 562.00p 547.20p 555.00p 587705
04/12/2014 570.00p 578.50p 550.50p 554.50p 566281
03/12/2014 566.00p 579.00p 566.00p 575.50p 487825
02/12/2014 580.00p 594.00p 580.00p 592.00p 542681

*Close Price adjusted for both dividends and splits