Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/12/2014 568.00p 579.00p 555.20p 576.00p 630350
28/11/2014 621.00p 621.50p 571.00p 576.00p 722408
27/11/2014 668.50p 670.00p 623.00p 626.50p 550952
26/11/2014 680.50p 682.00p 662.00p 673.50p 427129
25/11/2014 683.50p 688.00p 676.00p 686.50p 448409
24/11/2014 707.50p 707.50p 680.00p 683.50p 305512
21/11/2014 688.00p 710.00p 680.00p 705.50p 633342
20/11/2014 705.00p 709.00p 696.00p 700.00p 455906
19/11/2014 714.00p 714.00p 694.50p 700.00p 396947
18/11/2014 718.50p 720.00p 708.00p 708.00p 390470
17/11/2014 688.00p 717.00p 678.23p 710.50p 458342
14/11/2014 694.00p 696.00p 674.50p 690.00p 338987
13/11/2014 713.00p 713.75p 690.00p 690.50p 321538
12/11/2014 691.00p 703.50p 690.00p 700.00p 335487
11/11/2014 708.50p 708.50p 686.00p 698.00p 357544
10/11/2014 692.00p 713.00p 689.65p 700.50p 419889
07/11/2014 675.50p 713.50p 675.50p 690.50p 517007
06/11/2014 676.50p 711.00p 659.80p 709.00p 553487
05/11/2014 702.50p 708.50p 680.00p 691.50p 629066
04/11/2014 732.50p 732.50p 673.50p 695.50p 727654
03/11/2014 733.00p 748.61p 730.50p 733.00p 414177
31/10/2014 735.00p 741.00p 728.00p 735.50p 352663
30/10/2014 734.00p 741.00p 720.00p 724.50p 526018
29/10/2014 730.00p 738.50p 719.00p 736.00p 334605
28/10/2014 725.50p 736.00p 719.50p 730.00p 276212
27/10/2014 739.00p 749.50p 722.50p 727.00p 406840
24/10/2014 756.50p 756.50p 735.50p 736.50p 339768
23/10/2014 754.50p 755.00p 739.00p 754.50p 499375
22/10/2014 756.50p 757.50p 748.00p 754.50p 583239
21/10/2014 735.00p 749.00p 735.00p 748.00p 359017
20/10/2014 741.00p 749.00p 728.50p 738.00p 434567
17/10/2014 729.50p 750.50p 725.91p 740.50p 472549
16/10/2014 741.50p 756.50p 718.00p 731.00p 522447
15/10/2014 771.00p 779.50p 744.00p 744.00p 555217
14/10/2014 779.50p 788.00p 771.50p 776.50p 407037
13/10/2014 794.00p 798.00p 780.00p 783.00p 467006
10/10/2014 823.00p 838.00p 792.50p 799.50p 587819
09/10/2014 817.00p 823.50p 799.00p 803.50p 299883
08/10/2014 832.00p 832.00p 814.00p 816.00p 219732
07/10/2014 863.50p 868.00p 821.50p 835.00p 530352
06/10/2014 883.00p 883.00p 864.50p 876.00p 144014
03/10/2014 896.50p 896.50p 870.00p 880.00p 242090
02/10/2014 879.00p 879.00p 856.50p 867.00p 259584
01/10/2014 895.00p 895.00p 865.50p 876.00p 168768
30/09/2014 888.50p 902.50p 886.00p 892.50p 199284
29/09/2014 874.50p 882.00p 865.00p 882.00p 161526
26/09/2014 862.00p 869.00p 853.00p 868.00p 133508
25/09/2014 873.00p 876.50p 863.50p 866.50p 172842
24/09/2014 866.00p 870.50p 852.50p 868.50p 118735
23/09/2014 881.00p 881.00p 858.50p 862.00p 150708
22/09/2014 872.50p 876.50p 863.50p 875.00p 203087
19/09/2014 875.00p 896.00p 874.00p 880.50p 600595
18/09/2014 859.50p 867.50p 849.50p 864.00p 270010
17/09/2014 846.50p 863.00p 844.00p 855.00p 188483
16/09/2014 852.00p 856.50p 837.00p 841.50p 194137
15/09/2014 862.50p 866.50p 853.00p 854.00p 132785
12/09/2014 849.50p 871.50p 836.50p 871.50p 248437
11/09/2014 858.50p 868.50p 842.50p 854.00p 149030
10/09/2014 876.50p 888.50p 856.50p 859.50p 164304
09/09/2014 863.00p 885.00p 857.50p 885.00p 176098
08/09/2014 877.50p 880.50p 862.00p 865.00p 151683
05/09/2014 888.00p 891.50p 878.50p 882.00p 105260
04/09/2014 894.50p 895.50p 887.00p 892.50p 185848
03/09/2014 899.50p 899.50p 887.00p 893.00p 303373
02/09/2014 899.50p 899.50p 887.50p 889.50p 187941
01/09/2014 893.00p 896.00p 879.50p 891.00p 191593
29/08/2014 902.50p 907.00p 886.00p 889.00p 495679
28/08/2014 895.00p 918.82p 892.50p 910.00p 423016
27/08/2014 893.00p 898.50p 889.88p 894.50p 161194
26/08/2014 893.50p 893.50p 880.00p 890.00p 192260
22/08/2014 889.00p 889.00p 879.00p 885.00p 146238
21/08/2014 887.00p 894.50p 881.50p 884.50p 308918
20/08/2014 894.50p 894.50p 881.50p 884.50p 273995
19/08/2014 900.00p 906.00p 890.00p 891.50p 237351
18/08/2014 892.00p 900.00p 863.85p 900.00p 146651
15/08/2014 884.00p 889.00p 873.00p 885.50p 174526
14/08/2014 879.00p 892.50p 872.00p 884.50p 129139
13/08/2014 873.50p 885.00p 869.50p 879.00p 93570
12/08/2014 870.00p 882.50p 867.00p 873.50p 140948
11/08/2014 871.50p 875.00p 860.50p 872.50p 288699
08/08/2014 862.00p 870.00p 855.00p 862.00p 242484
07/08/2014 892.00p 892.00p 857.50p 870.00p 250308
06/08/2014 858.00p 865.00p 850.00p 865.00p 204526
05/08/2014 863.50p 876.00p 854.50p 865.00p 216057
04/08/2014 872.00p 872.00p 854.50p 861.50p 286229
01/08/2014 862.50p 873.50p 848.50p 870.50p 162294
31/07/2014 876.00p 876.00p 861.00p 870.00p 160899
30/07/2014 872.00p 872.00p 859.00p 869.50p 719448
29/07/2014 856.00p 870.00p 856.00p 870.00p 160106
28/07/2014 860.00p 863.50p 848.00p 857.00p 141288
25/07/2014 859.00p 865.50p 854.00p 860.00p 115590
24/07/2014 871.50p 871.50p 847.00p 862.00p 193900
23/07/2014 863.00p 865.50p 853.00p 864.50p 125511
22/07/2014 850.00p 873.00p 849.50p 860.50p 174046
21/07/2014 846.50p 848.50p 836.00p 847.00p 135584
18/07/2014 835.50p 849.50p 829.00p 849.50p 204376
17/07/2014 837.50p 847.50p 834.00p 845.00p 178814
16/07/2014 819.00p 846.00p 819.00p 844.00p 144850
15/07/2014 815.50p 841.50p 815.50p 822.50p 193201
14/07/2014 830.00p 839.00p 817.36p 838.00p 88376
11/07/2014 836.50p 845.00p 821.00p 822.50p 162108
10/07/2014 826.50p 840.00p 824.50p 838.50p 271716
09/07/2014 838.50p 844.50p 829.50p 830.50p 136172
08/07/2014 853.00p 857.50p 835.00p 840.50p 228933
07/07/2014 861.00p 865.50p 850.50p 857.00p 216176
04/07/2014 869.50p 873.50p 857.50p 863.00p 105747
03/07/2014 860.50p 871.50p 855.50p 868.00p 293918
02/07/2014 849.00p 854.00p 839.00p 853.50p 169847
01/07/2014 862.00p 863.00p 848.00p 849.00p 255389
30/06/2014 835.50p 858.00p 835.50p 858.00p 228373
27/06/2014 838.50p 850.00p 836.00p 836.50p 124159
26/06/2014 827.00p 848.00p 827.00p 845.00p 139555
25/06/2014 848.00p 848.00p 826.50p 829.00p 193147
24/06/2014 853.50p 862.00p 842.50p 848.00p 171935
23/06/2014 845.50p 857.50p 837.50p 855.50p 139207
20/06/2014 858.50p 870.50p 846.00p 846.00p 522855
19/06/2014 843.00p 875.10p 833.00p 860.50p 333865
18/06/2014 842.00p 842.00p 825.00p 833.00p 177714
17/06/2014 860.00p 860.00p 832.00p 834.00p 273464
16/06/2014 846.50p 857.00p 837.94p 856.00p 337384
13/06/2014 853.50p 853.50p 839.72p 845.50p 217873
12/06/2014 837.00p 853.50p 834.00p 849.00p 212877
11/06/2014 853.50p 853.50p 827.50p 835.00p 150812
10/06/2014 847.00p 856.50p 844.71p 848.50p 163099
09/06/2014 853.00p 860.00p 847.00p 852.50p 142255
06/06/2014 837.00p 854.50p 822.76p 849.00p 234875
05/06/2014 826.50p 834.14p 820.00p 833.50p 102833
04/06/2014 829.00p 832.50p 819.50p 830.00p 243438
03/06/2014 828.00p 835.00p 820.50p 830.50p 207204
02/06/2014 825.50p 831.00p 819.73p 824.00p 116337
30/05/2014 803.50p 823.00p 803.50p 820.00p 205127
29/05/2014 790.00p 810.86p 788.00p 808.00p 91001
28/05/2014 801.50p 809.25p 788.00p 788.00p 192706
27/05/2014 792.50p 808.00p 792.50p 796.00p 122143
23/05/2014 817.50p 817.50p 804.50p 811.00p 104765
22/05/2014 816.50p 830.00p 811.00p 811.50p 181164
21/05/2014 787.00p 819.50p 782.70p 809.50p 275553
20/05/2014 765.00p 786.00p 764.35p 785.50p 200545
19/05/2014 766.50p 780.00p 760.50p 766.50p 193829
16/05/2014 797.00p 808.00p 759.50p 766.50p 289181
15/05/2014 818.00p 820.50p 793.00p 798.00p 188122
14/05/2014 819.50p 832.75p 809.50p 816.50p 189638
13/05/2014 819.50p 828.50p 813.00p 819.50p 171878
12/05/2014 820.00p 824.50p 811.50p 816.00p 201389
09/05/2014 835.00p 835.00p 819.00p 820.00p 217501
08/05/2014 847.00p 851.00p 832.00p 832.50p 191141
07/05/2014 847.50p 861.00p 846.50p 849.50p 131106
06/05/2014 871.50p 871.50p 851.00p 853.50p 128522
02/05/2014 820.50p 855.00p 820.50p 851.00p 150582
01/05/2014 846.50p 851.50p 834.00p 839.50p 42359
30/04/2014 874.00p 881.50p 841.50p 846.50p 196781
29/04/2014 866.50p 890.00p 866.50p 881.50p 268688
28/04/2014 872.00p 878.50p 865.00p 870.00p 161605
25/04/2014 867.00p 879.50p 859.50p 868.50p 142103
24/04/2014 843.50p 865.00p 843.50p 865.00p 176088
23/04/2014 842.00p 846.00p 834.00p 843.50p 171894
22/04/2014 852.00p 863.50p 841.20p 842.00p 176398
17/04/2014 839.50p 851.50p 827.00p 843.00p 201500
16/04/2014 835.00p 858.50p 812.00p 843.00p 436513
15/04/2014 851.00p 858.50p 848.50p 851.50p 165668
14/04/2014 860.00p 861.00p 848.00p 857.00p 295073
11/04/2014 881.00p 887.50p 855.50p 860.00p 195553
10/04/2014 895.00p 897.50p 885.00p 887.50p 231688
09/04/2014 883.00p 897.00p 873.00p 885.00p 240896
08/04/2014 875.00p 882.00p 865.00p 873.00p 254320
07/04/2014 866.00p 874.50p 859.50p 870.50p 140555
04/04/2014 867.50p 871.00p 861.00p 869.50p 143029
03/04/2014 861.00p 869.00p 858.50p 862.00p 106453
02/04/2014 857.00p 867.50p 855.00p 863.00p 101031
01/04/2014 862.00p 872.50p 857.50p 863.00p 288522
31/03/2014 850.00p 863.50p 841.50p 861.50p 167936
28/03/2014 846.50p 849.50p 839.50p 841.50p 157186
27/03/2014 848.00p 851.00p 836.00p 839.50p 113071
26/03/2014 852.00p 856.00p 844.50p 849.00p 198826
25/03/2014 837.00p 848.00p 835.50p 846.50p 183683
24/03/2014 842.00p 845.00p 818.50p 831.00p 183234
21/03/2014 836.00p 857.50p 835.00p 835.00p 423130
20/03/2014 823.00p 838.50p 800.00p 838.50p 310194
19/03/2014 831.00p 836.00p 820.50p 821.50p 270191
18/03/2014 842.50p 843.50p 823.50p 828.50p 293611
17/03/2014 834.50p 849.50p 822.50p 841.50p 208893
14/03/2014 822.50p 838.00p 817.50p 831.50p 253558
13/03/2014 854.00p 854.50p 822.50p 826.50p 337376
12/03/2014 863.50p 878.50p 848.00p 857.50p 233426
11/03/2014 874.50p 878.50p 866.00p 878.50p 316467
10/03/2014 891.00p 892.50p 863.00p 871.50p 212936
07/03/2014 879.00p 893.50p 869.00p 891.50p 564645
06/03/2014 859.00p 884.00p 840.78p 875.00p 582371
05/03/2014 853.00p 874.00p 853.00p 870.00p 473438
04/03/2014 834.50p 860.00p 823.50p 860.00p 406047
03/03/2014 830.00p 847.50p 814.50p 823.50p 174050
28/02/2014 845.00p 847.50p 837.00p 847.50p 173489
27/02/2014 838.50p 842.00p 821.50p 837.00p 269319
26/02/2014 837.50p 849.00p 837.50p 840.50p 177643
25/02/2014 837.50p 847.00p 834.50p 845.00p 544515
24/02/2014 843.00p 848.00p 836.50p 837.00p 252052
21/02/2014 826.50p 857.50p 820.00p 847.50p 305253
20/02/2014 789.00p 820.00p 787.50p 820.00p 317179
19/02/2014 801.50p 807.00p 793.50p 798.00p 109353
18/02/2014 819.00p 819.00p 801.00p 804.50p 134571

*Close Price adjusted for both dividends and splits