Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/02/2014 813.50p 815.18p 808.50p 815.00p 134659
14/02/2014 797.00p 818.00p 797.00p 808.50p 243904
13/02/2014 795.50p 814.50p 794.50p 799.50p 179894
12/02/2014 810.50p 814.69p 802.50p 805.00p 168653
11/02/2014 793.50p 809.00p 788.18p 802.00p 157715
10/02/2014 788.50p 794.66p 783.50p 788.50p 113748
07/02/2014 775.00p 782.50p 763.50p 782.50p 201003
06/02/2014 764.50p 769.50p 750.50p 768.00p 235790
05/02/2014 764.50p 764.50p 754.50p 757.00p 141566
04/02/2014 744.00p 761.50p 738.50p 760.50p 225521
03/02/2014 745.00p 767.50p 745.00p 752.50p 138342
31/01/2014 763.50p 774.00p 745.50p 753.50p 192973
30/01/2014 778.50p 785.00p 765.50p 768.50p 185513
29/01/2014 798.00p 799.00p 780.50p 781.00p 219905
28/01/2014 794.50p 799.00p 776.00p 787.00p 157706
27/01/2014 792.50p 802.45p 783.50p 787.50p 286077
24/01/2014 810.50p 819.28p 796.50p 797.50p 366870
23/01/2014 801.50p 812.00p 800.50p 807.50p 288777
22/01/2014 804.50p 815.50p 803.50p 806.00p 218706
21/01/2014 800.50p 806.50p 791.50p 801.50p 283574
20/01/2014 759.00p 798.00p 753.50p 798.00p 331127
17/01/2014 761.00p 765.50p 752.15p 754.50p 186277
16/01/2014 768.00p 771.00p 761.00p 765.50p 153718
15/01/2014 777.50p 788.95p 760.50p 764.50p 154120
14/01/2014 772.00p 782.15p 769.50p 775.00p 242108
13/01/2014 774.50p 786.54p 771.00p 780.50p 177332
10/01/2014 750.50p 771.50p 750.50p 770.00p 221328
09/01/2014 740.50p 761.95p 740.50p 750.50p 231441
08/01/2014 759.00p 759.50p 740.50p 743.50p 311935
07/01/2014 765.50p 768.00p 756.50p 759.50p 401393
06/01/2014 780.00p 780.00p 766.50p 768.50p 131661
03/01/2014 768.50p 775.50p 761.00p 775.50p 205662
02/01/2014 785.50p 789.42p 767.00p 768.50p 179792
31/12/2013 783.00p 784.50p 778.00p 780.00p 89714
30/12/2013 767.00p 781.00p 766.00p 778.00p 346002
27/12/2013 783.00p 791.00p 768.00p 770.50p 155648
24/12/2013 741.00p 769.00p 741.00p 769.00p 56593
23/12/2013 732.00p 747.50p 732.00p 747.00p 305348
20/12/2013 731.00p 739.00p 719.00p 737.00p 404673
19/12/2013 742.00p 754.50p 730.00p 734.50p 603953
18/12/2013 751.00p 751.50p 729.05p 731.00p 397573
17/12/2013 770.00p 773.50p 750.50p 751.50p 172963
16/12/2013 762.00p 777.45p 759.00p 766.50p 167028
13/12/2013 760.00p 768.79p 750.50p 759.00p 270693
12/12/2013 789.50p 789.50p 754.50p 760.50p 384319
11/12/2013 797.00p 801.50p 787.00p 789.50p 153085
10/12/2013 797.00p 804.53p 792.00p 795.00p 275487
09/12/2013 795.00p 808.50p 792.00p 796.50p 415617
06/12/2013 767.50p 798.50p 767.50p 795.00p 420813
05/12/2013 768.00p 785.50p 765.50p 770.00p 221948
04/12/2013 774.50p 782.50p 767.50p 776.50p 224241
03/12/2013 787.00p 791.00p 770.50p 775.00p 267234
02/12/2013 801.00p 801.00p 787.00p 788.50p 130220
29/11/2013 799.50p 801.00p 796.50p 798.00p 258713
28/11/2013 805.00p 807.00p 798.50p 798.50p 228208
27/11/2013 809.50p 809.50p 799.18p 801.50p 166746
26/11/2013 813.00p 816.00p 801.50p 803.50p 192278
25/11/2013 829.50p 829.50p 814.00p 815.00p 292483
22/11/2013 813.00p 824.00p 813.00p 816.50p 142586
21/11/2013 810.00p 815.00p 804.50p 814.00p 230181
20/11/2013 821.50p 821.87p 810.00p 811.50p 150372
19/11/2013 822.00p 824.00p 813.50p 817.50p 233836
18/11/2013 819.50p 823.00p 815.00p 822.50p 241093
15/11/2013 829.50p 833.00p 818.50p 822.50p 227854
14/11/2013 827.00p 830.00p 812.50p 830.00p 251894
13/11/2013 829.00p 838.00p 812.00p 815.50p 378710
12/11/2013 836.00p 862.00p 811.50p 838.00p 662986
11/11/2013 867.00p 873.00p 858.50p 862.00p 184054
08/11/2013 867.50p 873.50p 856.00p 858.50p 224059
07/11/2013 904.50p 904.50p 871.50p 875.00p 226156
06/11/2013 903.00p 913.21p 900.50p 907.00p 166419
05/11/2013 902.50p 914.00p 899.50p 907.50p 169869
04/11/2013 891.00p 905.50p 883.88p 903.00p 180438
01/11/2013 900.50p 902.76p 886.50p 897.00p 135432
31/10/2013 894.50p 895.00p 884.00p 892.00p 214871
30/10/2013 889.00p 893.50p 882.08p 891.50p 283151
29/10/2013 897.00p 908.50p 889.50p 889.50p 161320
28/10/2013 920.00p 920.00p 894.00p 898.00p 118288
25/10/2013 891.50p 917.50p 886.00p 917.50p 356108
24/10/2013 884.50p 890.51p 878.50p 890.00p 232865
23/10/2013 875.50p 881.50p 869.08p 881.50p 140107
22/10/2013 875.00p 881.50p 871.10p 878.00p 377463
21/10/2013 856.00p 882.50p 856.00p 875.00p 200187
18/10/2013 813.50p 880.00p 805.00p 872.50p 1001481
17/10/2013 809.50p 810.50p 798.50p 810.50p 154503
16/10/2013 811.00p 812.50p 798.50p 810.00p 82083
15/10/2013 805.00p 813.00p 801.00p 810.00p 160580
14/10/2013 810.00p 810.00p 781.80p 804.50p 183764
11/10/2013 787.00p 791.50p 779.50p 790.00p 106288
10/10/2013 775.50p 783.00p 774.00p 782.00p 212086
09/10/2013 781.50p 784.50p 768.50p 771.00p 185728
08/10/2013 794.00p 794.00p 784.50p 784.50p 76207
07/10/2013 803.00p 803.00p 787.50p 793.50p 77588
04/10/2013 806.00p 810.00p 801.00p 804.00p 99481
03/10/2013 811.00p 812.50p 802.50p 804.00p 137580
02/10/2013 836.00p 836.00p 800.50p 808.50p 220303
01/10/2013 796.50p 800.50p 790.15p 800.50p 114111
30/09/2013 798.00p 799.50p 791.00p 797.50p 159075
27/09/2013 820.00p 820.00p 801.50p 804.00p 166859
26/09/2013 826.50p 826.50p 813.50p 816.50p 136722
25/09/2013 824.00p 825.50p 819.00p 819.00p 175350
24/09/2013 831.00p 832.50p 823.50p 823.50p 177959
23/09/2013 835.50p 835.50p 825.57p 829.00p 95678
20/09/2013 838.00p 839.50p 824.50p 834.50p 359363
19/09/2013 849.50p 849.50p 835.00p 836.50p 131582
18/09/2013 853.00p 853.00p 835.50p 839.00p 131028
17/09/2013 868.00p 868.00p 850.00p 850.00p 163422
16/09/2013 870.00p 877.00p 862.50p 865.50p 87625
13/09/2013 851.50p 867.00p 850.50p 861.50p 186780
12/09/2013 843.00p 862.50p 842.50p 855.00p 181375
11/09/2013 841.50p 850.50p 837.00p 845.50p 215097
10/09/2013 838.50p 842.00p 834.00p 838.00p 99359
09/09/2013 832.50p 835.65p 827.50p 834.00p 107923
06/09/2013 838.50p 848.00p 831.00p 835.50p 199864
05/09/2013 835.00p 841.50p 830.00p 837.50p 551304
04/09/2013 829.50p 834.00p 826.00p 832.50p 148841
03/09/2013 830.00p 833.00p 824.00p 829.50p 305884
02/09/2013 819.00p 829.00p 818.50p 828.00p 186278
30/08/2013 834.00p 836.50p 800.00p 819.00p 502114
29/08/2013 869.00p 875.00p 825.00p 831.50p 634784
28/08/2013 866.50p 873.00p 858.50p 868.00p 298694
27/08/2013 868.00p 874.50p 856.50p 870.00p 244370
23/08/2013 868.00p 880.00p 868.00p 870.00p 160940
22/08/2013 864.50p 875.50p 862.00p 870.00p 141957
21/08/2013 870.00p 870.00p 856.00p 862.00p 125115
20/08/2013 874.50p 878.50p 857.00p 866.00p 124130
19/08/2013 880.00p 889.00p 871.50p 878.50p 204121
16/08/2013 873.00p 880.50p 866.50p 874.50p 181393
15/08/2013 891.00p 892.50p 866.00p 871.00p 295666
14/08/2013 873.00p 891.50p 873.00p 889.50p 256879
13/08/2013 869.50p 882.50p 865.00p 874.50p 383664
12/08/2013 866.50p 871.50p 863.50p 865.00p 143417
09/08/2013 854.00p 868.00p 848.50p 862.00p 128803
08/08/2013 845.00p 860.00p 843.50p 854.00p 133672
07/08/2013 848.00p 856.00p 845.00p 852.00p 271576
06/08/2013 842.50p 847.50p 837.65p 847.50p 215971
05/08/2013 843.00p 849.00p 836.50p 840.00p 179691
02/08/2013 839.50p 847.50p 835.00p 839.00p 226460
01/08/2013 830.00p 841.50p 827.50p 835.00p 303945
31/07/2013 836.00p 843.50p 828.50p 829.00p 169679
30/07/2013 842.50p 842.50p 832.50p 835.00p 119867
29/07/2013 839.50p 842.50p 830.00p 837.50p 88450
26/07/2013 836.50p 842.00p 829.50p 835.50p 97501
25/07/2013 841.00p 849.00p 831.50p 833.00p 108521
24/07/2013 857.50p 858.50p 839.50p 844.00p 161072
23/07/2013 844.00p 851.00p 839.00p 847.00p 199983
22/07/2013 840.50p 844.00p 834.00p 840.50p 102930
19/07/2013 831.50p 839.00p 822.50p 834.50p 106461
18/07/2013 823.00p 838.00p 823.00p 836.00p 125763
17/07/2013 827.00p 830.00p 816.00p 827.00p 148410
16/07/2013 823.00p 830.49p 820.50p 826.50p 162598
15/07/2013 835.50p 843.00p 823.50p 823.50p 212950
12/07/2013 847.00p 851.00p 836.50p 836.50p 145118
11/07/2013 835.50p 849.50p 830.00p 849.00p 111860
10/07/2013 834.50p 836.00p 818.50p 830.00p 201544
09/07/2013 835.00p 839.50p 821.00p 833.50p 196711
08/07/2013 833.50p 837.00p 821.00p 821.00p 173247
05/07/2013 825.00p 829.50p 813.00p 820.00p 395468
04/07/2013 797.50p 820.50p 797.50p 817.50p 766620
03/07/2013 795.00p 807.50p 788.50p 798.50p 217207
02/07/2013 811.50p 811.50p 788.50p 807.50p 495699
01/07/2013 740.50p 801.00p 732.00p 798.00p 740242
28/06/2013 737.50p 748.64p 731.50p 732.00p 297762
27/06/2013 737.00p 741.00p 724.50p 737.50p 245362
26/06/2013 729.00p 737.40p 727.50p 735.50p 267540
25/06/2013 732.50p 737.00p 726.00p 730.00p 235719
24/06/2013 745.00p 751.50p 724.00p 726.00p 279122
21/06/2013 770.00p 771.00p 745.00p 746.50p 574343
20/06/2013 777.50p 787.50p 765.57p 766.00p 350751
19/06/2013 785.00p 791.00p 773.50p 787.50p 265275
18/06/2013 782.50p 790.00p 770.38p 782.50p 253581
17/06/2013 792.50p 803.00p 778.00p 778.00p 310991
14/06/2013 795.50p 798.00p 775.00p 793.00p 307320
13/06/2013 780.50p 782.00p 757.50p 779.00p 237382
12/06/2013 788.50p 801.00p 778.50p 782.00p 277952
11/06/2013 811.50p 814.00p 795.00p 801.00p 235715
10/06/2013 822.50p 827.06p 809.22p 813.50p 176210
07/06/2013 813.00p 818.50p 799.00p 817.50p 241935
06/06/2013 816.50p 819.50p 802.50p 813.50p 315509
05/06/2013 838.00p 844.50p 813.50p 818.00p 249557
04/06/2013 860.50p 863.00p 842.00p 844.50p 260472
03/06/2013 863.00p 871.50p 855.00p 855.50p 191664
31/05/2013 880.50p 888.00p 868.75p 869.00p 206756
30/05/2013 882.50p 888.50p 873.50p 882.50p 163263
29/05/2013 891.00p 891.00p 875.50p 881.50p 171308
28/05/2013 870.50p 897.00p 858.50p 891.00p 209279
24/05/2013 866.50p 876.50p 858.50p 858.50p 279347
23/05/2013 880.00p 880.00p 853.00p 868.00p 298621
22/05/2013 895.00p 897.50p 876.00p 894.00p 273706
21/05/2013 888.50p 899.50p 888.00p 891.50p 322510
20/05/2013 874.50p 887.50p 872.00p 887.00p 175557
17/05/2013 863.50p 874.79p 859.50p 873.00p 165077
16/05/2013 866.00p 866.00p 846.06p 861.50p 195226
15/05/2013 860.50p 871.50p 854.50p 860.00p 272091
14/05/2013 855.00p 864.00p 850.00p 856.50p 426871
13/05/2013 833.00p 851.50p 831.00p 851.00p 727485
10/05/2013 828.50p 837.00p 823.50p 831.00p 513650
09/05/2013 816.00p 826.00p 813.50p 826.00p 553991
08/05/2013 821.50p 823.00p 812.50p 815.00p 313296
07/05/2013 812.00p 820.00p 809.00p 814.50p 291747

*Close Price adjusted for both dividends and splits