Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/05/2013 803.50p 811.50p 796.50p 809.00p 675462
02/05/2013 805.00p 808.00p 788.00p 799.50p 389612
01/05/2013 813.00p 818.50p 805.00p 809.50p 102539
30/04/2013 818.50p 819.50p 802.00p 807.00p 251846
29/04/2013 823.50p 823.50p 812.00p 814.00p 156453
26/04/2013 819.50p 819.50p 806.00p 815.00p 187870
25/04/2013 812.00p 825.00p 811.50p 820.00p 256683
24/04/2013 796.50p 815.50p 796.50p 811.50p 351143
23/04/2013 790.00p 800.14p 788.00p 798.50p 193180
22/04/2013 804.50p 809.00p 787.00p 790.00p 216301
19/04/2013 808.00p 811.00p 794.00p 799.00p 330029
18/04/2013 811.50p 812.50p 793.50p 800.00p 332571
17/04/2013 839.00p 839.00p 801.96p 806.00p 307924
16/04/2013 850.50p 855.50p 825.50p 827.50p 396746
15/04/2013 883.50p 896.00p 842.00p 853.00p 267396
12/04/2013 893.50p 900.50p 880.50p 881.00p 122388
11/04/2013 900.50p 901.00p 891.00p 893.50p 176148
10/04/2013 886.00p 899.50p 886.00p 894.00p 165920
09/04/2013 875.50p 893.50p 865.00p 886.00p 284580
08/04/2013 865.50p 876.50p 859.50p 865.00p 150391
05/04/2013 889.00p 895.00p 854.50p 859.50p 257915
04/04/2013 895.00p 906.50p 881.00p 885.50p 146912
03/04/2013 903.50p 907.00p 894.50p 898.00p 166952
02/04/2013 892.50p 906.00p 885.50p 900.00p 434011
28/03/2013 885.50p 899.50p 885.50p 888.50p 328132
27/03/2013 890.50p 904.00p 884.50p 887.50p 240816
26/03/2013 873.00p 890.00p 872.26p 890.00p 217845
25/03/2013 890.00p 892.50p 869.50p 871.00p 318424
22/03/2013 896.50p 896.50p 881.00p 881.00p 196222
21/03/2013 900.00p 907.50p 889.50p 891.50p 335799
20/03/2013 920.00p 920.00p 901.00p 901.00p 257085
19/03/2013 923.50p 924.00p 907.00p 909.50p 449148
18/03/2013 922.50p 926.00p 909.48p 918.00p 391684
15/03/2013 927.00p 941.00p 922.28p 930.00p 484876
14/03/2013 925.00p 928.00p 918.00p 924.00p 436314
13/03/2013 942.50p 942.50p 920.00p 923.00p 325709
12/03/2013 937.50p 947.14p 932.50p 941.00p 328169
11/03/2013 925.00p 942.00p 925.00p 936.50p 346783
08/03/2013 931.50p 934.00p 909.36p 929.00p 388520
07/03/2013 894.50p 932.00p 886.73p 905.50p 946008
06/03/2013 904.50p 932.00p 899.58p 931.50p 446011
05/03/2013 860.50p 909.50p 859.00p 905.00p 324396
04/03/2013 859.00p 859.00p 842.50p 850.00p 181642
01/03/2013 864.50p 870.00p 860.00p 860.00p 148134
28/02/2013 858.00p 869.00p 848.50p 869.00p 539368
27/02/2013 854.50p 856.50p 844.50p 850.00p 294671
26/02/2013 844.50p 860.00p 842.00p 850.00p 316491
25/02/2013 859.00p 870.00p 854.00p 860.00p 217476
22/02/2013 865.50p 867.00p 855.50p 860.00p 951085
21/02/2013 882.00p 884.50p 856.00p 860.00p 1242825
20/02/2013 889.00p 891.00p 882.00p 884.50p 265948
19/02/2013 872.50p 895.00p 868.00p 891.00p 209396
18/02/2013 867.00p 870.50p 864.50p 868.50p 189002
15/02/2013 857.50p 879.50p 854.50p 870.50p 497983
14/02/2013 878.50p 879.50p 853.50p 861.50p 191672
13/02/2013 858.00p 879.50p 858.00p 879.50p 587855
12/02/2013 867.00p 867.00p 859.50p 860.50p 138939
11/02/2013 871.00p 871.00p 860.50p 865.50p 306082
08/02/2013 865.00p 872.00p 862.45p 869.50p 129991
07/02/2013 873.50p 877.00p 862.00p 864.50p 370367
06/02/2013 870.00p 882.00p 867.00p 875.50p 120677
05/02/2013 865.00p 870.09p 857.50p 870.00p 125718
04/02/2013 894.00p 897.50p 867.50p 868.50p 217268
01/02/2013 842.50p 882.50p 842.50p 878.50p 388612
31/01/2013 835.50p 852.50p 830.50p 847.00p 422134
30/01/2013 818.50p 836.00p 817.50p 832.00p 444224
29/01/2013 838.00p 847.00p 820.50p 830.50p 477976
28/01/2013 850.00p 855.50p 843.32p 855.50p 219463
25/01/2013 837.50p 851.50p 837.50p 850.00p 193358
24/01/2013 838.50p 843.50p 832.36p 840.50p 127630
23/01/2013 830.00p 839.00p 828.50p 834.00p 258118
22/01/2013 828.50p 835.05p 822.00p 830.00p 185860
21/01/2013 825.00p 827.00p 818.55p 826.50p 128891
18/01/2013 810.50p 826.00p 810.50p 824.50p 152764
17/01/2013 825.00p 827.00p 817.50p 820.50p 172870
16/01/2013 820.00p 827.00p 811.50p 821.50p 189947
15/01/2013 818.00p 833.44p 818.00p 820.50p 317355
14/01/2013 831.00p 835.00p 811.27p 822.00p 277163
11/01/2013 829.00p 836.00p 825.45p 831.00p 231107
10/01/2013 813.50p 829.50p 810.00p 826.00p 289757
09/01/2013 801.00p 813.50p 799.50p 805.50p 181066
08/01/2013 806.00p 808.50p 797.00p 797.00p 282092
07/01/2013 800.00p 811.00p 795.00p 809.00p 259624
04/01/2013 793.00p 802.20p 787.50p 798.50p 178989
03/01/2013 798.00p 801.00p 791.00p 795.00p 221820
02/01/2013 803.00p 803.00p 784.00p 795.00p 546436
31/12/2012 777.50p 791.00p 773.00p 790.50p 69052
28/12/2012 779.00p 786.00p 778.00p 784.00p 149500
27/12/2012 766.50p 798.00p 766.50p 782.00p 318833
24/12/2012 776.00p 781.00p 761.00p 781.00p 37824
21/12/2012 776.50p 778.50p 763.50p 767.50p 410801
20/12/2012 764.50p 790.00p 764.50p 781.50p 349618
19/12/2012 759.50p 784.50p 757.50p 767.50p 441228
18/12/2012 764.50p 764.50p 753.00p 756.00p 715797
17/12/2012 770.00p 774.32p 745.00p 757.50p 771388
14/12/2012 809.50p 818.00p 804.50p 806.00p 157345
13/12/2012 819.00p 819.00p 803.50p 807.50p 206921
12/12/2012 824.50p 826.50p 817.00p 817.00p 141969
11/12/2012 833.50p 837.50p 823.00p 823.00p 226229
10/12/2012 831.50p 837.50p 822.55p 834.00p 144460
07/12/2012 829.50p 837.00p 821.00p 832.00p 385881
06/12/2012 832.50p 840.50p 827.50p 833.50p 243723
05/12/2012 829.00p 834.00p 821.50p 831.00p 470736
04/12/2012 803.50p 827.50p 803.50p 823.00p 741517
03/12/2012 819.00p 821.34p 802.00p 806.50p 242890
30/11/2012 795.00p 822.00p 792.50p 814.00p 444857
29/11/2012 798.00p 802.00p 787.00p 794.50p 390724
28/11/2012 786.50p 795.00p 783.00p 794.50p 303892
27/11/2012 769.00p 794.50p 769.00p 789.00p 317066
26/11/2012 773.50p 784.00p 762.50p 770.00p 271944
23/11/2012 767.00p 775.50p 761.50p 770.50p 204400
22/11/2012 752.00p 763.50p 752.00p 762.50p 140638
21/11/2012 746.00p 757.50p 745.00p 754.00p 174011
20/11/2012 746.00p 754.00p 742.50p 750.00p 217658
19/11/2012 722.00p 746.50p 718.00p 746.50p 230787
16/11/2012 721.50p 728.50p 716.00p 716.00p 334327
15/11/2012 751.00p 751.00p 723.50p 723.50p 315208
14/11/2012 747.50p 755.50p 738.50p 742.50p 235544
13/11/2012 753.00p 753.50p 743.50p 750.50p 271068
12/11/2012 757.00p 766.28p 752.50p 756.00p 198704
09/11/2012 751.00p 768.00p 750.06p 757.50p 309260
08/11/2012 755.50p 776.00p 755.50p 757.00p 337401
07/11/2012 773.00p 782.34p 764.50p 764.50p 396423
06/11/2012 775.00p 778.50p 770.00p 772.50p 367340
05/11/2012 770.00p 781.00p 762.00p 775.00p 475157
02/11/2012 793.50p 799.62p 779.00p 779.00p 527368
01/11/2012 750.00p 807.50p 750.00p 794.50p 804319
31/10/2012 757.00p 765.50p 747.50p 748.50p 887714
30/10/2012 740.00p 760.50p 740.00p 754.00p 839547
29/10/2012 757.00p 757.00p 742.50p 743.00p 638083
26/10/2012 770.00p 772.00p 749.50p 754.00p 569679
25/10/2012 775.50p 780.00p 770.00p 775.00p 276779
24/10/2012 769.00p 782.00p 765.00p 771.00p 481994
23/10/2012 798.00p 804.00p 777.50p 783.00p 390354
22/10/2012 807.00p 809.50p 800.00p 800.00p 205663
19/10/2012 802.00p 814.50p 802.00p 810.00p 276487
18/10/2012 801.50p 809.50p 796.00p 809.00p 351893
17/10/2012 791.00p 804.50p 791.00p 803.50p 299724
16/10/2012 775.50p 797.50p 775.50p 787.00p 358402
15/10/2012 805.00p 814.50p 774.50p 777.50p 533263
12/10/2012 814.00p 820.00p 810.50p 812.50p 170155
11/10/2012 817.50p 831.00p 814.10p 822.00p 331225
10/10/2012 820.00p 825.38p 799.50p 817.00p 504282
09/10/2012 832.00p 837.50p 822.00p 824.00p 703474
08/10/2012 840.50p 859.97p 829.38p 834.50p 778868
05/10/2012 845.00p 868.00p 837.77p 855.00p 421990
04/10/2012 828.00p 828.00p 806.00p 827.00p 330705
03/10/2012 819.50p 829.50p 818.50p 822.00p 478330
02/10/2012 839.00p 839.50p 821.50p 828.00p 1081712
01/10/2012 831.00p 858.00p 821.00p 850.50p 228515
28/09/2012 845.50p 845.50p 825.50p 826.50p 214675
27/09/2012 845.50p 846.43p 820.92p 832.00p 167524
26/09/2012 857.50p 858.50p 833.00p 833.00p 214817
25/09/2012 851.50p 872.00p 851.50p 869.00p 224689
24/09/2012 867.50p 868.00p 843.00p 853.50p 151328
21/09/2012 858.00p 879.50p 855.00p 867.50p 397999
20/09/2012 875.00p 875.00p 832.26p 853.00p 271699
19/09/2012 875.00p 891.00p 873.00p 873.00p 204884
18/09/2012 892.00p 892.50p 871.50p 871.50p 322381
17/09/2012 904.50p 912.00p 876.09p 900.00p 276962
14/09/2012 874.50p 932.00p 874.50p 904.00p 429334
13/09/2012 874.50p 894.00p 862.00p 862.00p 196073
12/09/2012 865.00p 884.50p 861.50p 878.00p 312768
11/09/2012 862.00p 878.00p 858.50p 878.00p 208387
10/09/2012 869.00p 877.50p 856.00p 863.50p 263902
07/09/2012 810.00p 873.50p 804.00p 867.50p 398993
06/09/2012 787.00p 806.00p 783.50p 803.00p 311002
05/09/2012 802.50p 802.50p 779.00p 784.50p 356290
04/09/2012 813.50p 814.00p 801.00p 804.50p 250031
03/09/2012 794.00p 807.00p 785.05p 805.00p 198840
31/08/2012 780.50p 798.00p 779.82p 796.50p 338140
30/08/2012 781.00p 789.00p 774.00p 778.50p 513057
29/08/2012 775.00p 780.00p 762.00p 780.00p 441781
28/08/2012 793.00p 796.50p 770.00p 771.50p 327252
24/08/2012 798.50p 798.50p 780.50p 793.50p 142757
23/08/2012 798.50p 807.00p 774.67p 788.00p 351766
22/08/2012 799.50p 812.00p 792.00p 800.00p 179883
21/08/2012 788.00p 813.12p 788.00p 808.00p 116836
20/08/2012 826.50p 829.99p 800.83p 802.00p 129158
17/08/2012 785.00p 822.08p 781.50p 822.00p 253206
16/08/2012 780.50p 787.00p 777.00p 781.00p 225688
15/08/2012 780.50p 789.00p 775.50p 783.00p 235735
14/08/2012 783.00p 794.00p 771.00p 780.00p 328195
13/08/2012 800.50p 800.50p 776.00p 781.00p 720473
10/08/2012 788.00p 805.00p 787.50p 803.50p 224013
09/08/2012 803.00p 819.00p 788.50p 796.00p 295424
08/08/2012 795.00p 803.50p 788.00p 799.50p 445281
07/08/2012 779.50p 798.58p 772.50p 798.50p 157592
06/08/2012 780.00p 784.00p 774.00p 778.00p 122259
03/08/2012 765.50p 781.50p 762.50p 778.50p 196048
02/08/2012 785.00p 797.50p 762.00p 768.00p 216695
01/08/2012 776.50p 790.00p 772.86p 787.00p 216292
31/07/2012 777.00p 784.50p 766.00p 780.00p 380254
30/07/2012 759.00p 775.00p 755.60p 771.50p 211850
27/07/2012 748.50p 760.00p 739.50p 755.50p 188621
26/07/2012 731.00p 747.57p 721.50p 747.50p 169064
25/07/2012 730.00p 739.50p 724.50p 729.50p 229715
24/07/2012 736.50p 740.00p 727.00p 730.00p 151190
23/07/2012 757.50p 759.00p 729.00p 734.00p 237308
20/07/2012 762.00p 775.00p 752.50p 767.00p 387411

*Close Price adjusted for both dividends and splits