Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/07/2012 728.00p 763.00p 728.00p 761.00p 329986
18/07/2012 740.00p 740.00p 719.00p 723.50p 163888
17/07/2012 732.50p 745.50p 727.50p 730.50p 170137
16/07/2012 722.50p 734.50p 711.00p 730.00p 295849
13/07/2012 710.00p 722.50p 705.50p 714.50p 361593
12/07/2012 723.00p 729.50p 703.50p 704.50p 198456
11/07/2012 737.00p 737.00p 722.50p 724.00p 209968
10/07/2012 719.00p 746.50p 716.50p 743.00p 344500
09/07/2012 736.00p 739.00p 711.50p 714.50p 386723
06/07/2012 749.50p 754.00p 734.50p 737.50p 269194
05/07/2012 752.00p 771.50p 747.50p 755.00p 355944
04/07/2012 764.50p 767.00p 738.50p 755.50p 490271
03/07/2012 741.50p 769.50p 741.00p 767.00p 477938
02/07/2012 717.50p 743.50p 700.50p 740.50p 390079
29/06/2012 707.00p 730.50p 701.50p 721.50p 571451
28/06/2012 697.50p 703.00p 680.50p 688.00p 466318
27/06/2012 694.00p 701.00p 684.50p 695.00p 836801
26/06/2012 707.50p 707.50p 688.50p 693.50p 790585
25/06/2012 726.00p 732.50p 701.50p 703.50p 461499
22/06/2012 756.50p 756.50p 728.50p 730.50p 420197
21/06/2012 774.50p 775.00p 758.50p 759.50p 344651
20/06/2012 781.00p 782.50p 770.00p 777.00p 304188
19/06/2012 778.00p 787.00p 770.00p 775.00p 340103
18/06/2012 783.00p 786.80p 759.50p 772.50p 307931
15/06/2012 755.50p 779.50p 752.50p 775.00p 963920
14/06/2012 742.50p 756.50p 736.50p 748.50p 1573885
13/06/2012 767.50p 769.00p 742.00p 749.00p 871832
12/06/2012 785.50p 785.50p 759.00p 762.00p 585765
11/06/2012 810.50p 815.00p 777.00p 782.50p 270246
08/06/2012 805.00p 805.00p 788.50p 791.50p 282598
07/06/2012 795.00p 822.50p 787.00p 809.50p 1233774
06/06/2012 791.00p 802.50p 782.50p 797.00p 695702
01/06/2012 830.50p 835.50p 784.00p 797.00p 542101
31/05/2012 809.50p 843.00p 809.50p 835.00p 1019101
30/05/2012 810.50p 819.00p 804.50p 814.50p 823644
29/05/2012 787.50p 825.00p 787.50p 821.00p 435559
28/05/2012 786.00p 799.00p 786.00p 790.00p 188402
25/05/2012 781.00p 790.50p 762.50p 789.00p 404469
24/05/2012 759.50p 785.00p 743.50p 785.00p 530517
23/05/2012 754.00p 767.00p 744.50p 750.00p 509817
22/05/2012 740.50p 769.50p 740.50p 767.50p 534729
21/05/2012 719.00p 742.00p 719.00p 739.00p 182740
18/05/2012 737.50p 739.00p 720.72p 724.00p 358968
17/05/2012 772.50p 780.00p 752.50p 752.50p 260303
16/05/2012 770.50p 785.50p 756.00p 774.50p 222433
15/05/2012 785.00p 797.50p 781.00p 782.50p 317238
14/05/2012 812.00p 812.00p 777.00p 778.00p 546757
11/05/2012 801.00p 818.80p 795.00p 816.50p 635284
10/05/2012 810.00p 811.00p 790.62p 803.00p 923327
09/05/2012 835.00p 835.00p 785.50p 800.00p 753782
08/05/2012 881.00p 883.00p 829.50p 831.00p 479397
04/05/2012 920.00p 924.50p 877.50p 881.00p 259064
03/05/2012 941.00p 943.50p 917.50p 926.50p 344972
02/05/2012 950.00p 954.50p 932.00p 936.00p 356421
01/05/2012 946.50p 950.00p 937.50p 947.50p 123994
30/04/2012 960.00p 960.00p 941.00p 951.00p 208383
27/04/2012 940.50p 959.50p 939.50p 954.00p 260434
26/04/2012 930.00p 945.09p 927.50p 945.00p 214473
25/04/2012 914.00p 930.09p 913.00p 930.00p 240058
24/04/2012 893.00p 915.50p 893.00p 910.00p 228754
23/04/2012 914.50p 914.50p 889.50p 892.00p 217127
20/04/2012 913.00p 929.00p 907.50p 917.50p 252750
19/04/2012 920.00p 926.50p 912.50p 916.00p 276328
18/04/2012 920.00p 920.00p 900.00p 912.00p 491213
17/04/2012 893.50p 913.00p 890.00p 906.00p 551747
16/04/2012 897.00p 903.00p 890.00p 890.00p 543738
13/04/2012 910.00p 910.00p 895.50p 895.50p 572811
12/04/2012 903.50p 917.50p 898.50p 907.00p 779082
11/04/2012 889.50p 907.50p 889.50p 905.00p 368012
10/04/2012 915.50p 915.50p 893.50p 893.50p 508347
05/04/2012 914.50p 926.50p 910.00p 920.00p 350257
04/04/2012 941.00p 941.00p 910.50p 913.50p 300125
03/04/2012 945.50p 946.00p 935.00p 941.00p 338915
02/04/2012 954.00p 959.50p 937.50p 940.50p 424396
30/03/2012 924.00p 951.00p 924.00p 947.50p 395055
29/03/2012 943.00p 945.50p 919.50p 922.00p 283954
28/03/2012 943.50p 953.00p 937.00p 941.00p 277231
27/03/2012 955.00p 956.00p 943.50p 949.00p 376723
26/03/2012 929.50p 951.00p 921.00p 948.50p 252797
23/03/2012 917.00p 925.00p 909.50p 922.50p 270736
22/03/2012 934.50p 934.50p 902.00p 910.50p 442332
21/03/2012 955.00p 958.50p 910.00p 927.50p 688919
20/03/2012 957.50p 957.50p 940.00p 945.00p 770832
19/03/2012 970.50p 970.50p 950.50p 960.00p 321572
16/03/2012 935.50p 977.00p 934.53p 968.00p 691613
15/03/2012 930.50p 935.00p 916.50p 930.00p 312862
14/03/2012 946.00p 946.50p 927.00p 928.00p 524733
13/03/2012 923.50p 939.50p 916.00p 937.50p 456161
12/03/2012 944.50p 944.50p 912.50p 917.00p 833614
09/03/2012 850.00p 932.00p 842.76p 925.50p 950971
08/03/2012 825.00p 856.09p 822.50p 856.00p 730559
07/03/2012 786.00p 804.00p 785.98p 802.50p 222228
06/03/2012 810.00p 813.50p 775.64p 788.00p 364499
05/03/2012 823.00p 828.92p 807.50p 812.50p 237258
02/03/2012 840.00p 848.50p 824.50p 830.00p 285454
01/03/2012 820.00p 845.50p 820.00p 845.50p 538094
29/02/2012 822.50p 829.59p 817.50p 823.00p 491338
28/02/2012 818.50p 828.00p 818.50p 826.00p 188636
27/02/2012 810.50p 821.50p 809.50p 820.50p 284616
24/02/2012 810.00p 821.50p 803.00p 817.00p 234762
23/02/2012 808.50p 823.00p 801.00p 807.00p 598240
22/02/2012 790.00p 813.50p 787.50p 804.50p 477321
21/02/2012 776.00p 793.00p 771.50p 792.50p 475333
20/02/2012 781.00p 787.00p 773.00p 779.00p 461461
17/02/2012 771.00p 779.50p 764.07p 774.00p 422145
16/02/2012 770.00p 775.50p 764.00p 767.00p 178796
15/02/2012 787.00p 787.50p 774.50p 777.50p 415754
14/02/2012 792.00p 798.00p 780.00p 780.00p 404902
13/02/2012 786.00p 801.50p 786.00p 793.00p 245426
10/02/2012 811.50p 833.50p 787.00p 788.50p 556507
09/02/2012 834.00p 838.50p 810.00p 814.50p 393237
08/02/2012 842.50p 845.50p 825.50p 829.50p 256690
07/02/2012 849.50p 849.50p 830.50p 839.50p 281913
06/02/2012 843.00p 850.18p 831.50p 844.50p 220556
03/02/2012 841.00p 849.50p 821.00p 842.00p 297442
02/02/2012 815.00p 845.00p 811.60p 845.00p 386074
01/02/2012 817.00p 822.00p 803.50p 815.50p 260777
31/01/2012 801.00p 815.00p 790.81p 806.00p 178023
30/01/2012 806.00p 811.00p 793.50p 794.50p 244517
27/01/2012 812.00p 822.50p 806.48p 812.00p 285796
26/01/2012 793.50p 829.50p 791.25p 822.00p 287673
25/01/2012 822.00p 829.50p 785.00p 792.50p 877001
24/01/2012 826.50p 839.50p 826.50p 830.00p 409632
23/01/2012 855.00p 875.50p 843.00p 843.00p 459838
20/01/2012 830.50p 838.00p 818.50p 822.50p 307527
19/01/2012 833.50p 833.50p 820.00p 833.00p 224138
18/01/2012 825.00p 830.08p 811.00p 830.00p 245491
17/01/2012 810.00p 828.50p 794.96p 822.50p 203232
16/01/2012 767.00p 802.50p 767.00p 798.00p 196863
13/01/2012 812.00p 812.00p 784.50p 792.00p 200062
12/01/2012 800.00p 812.78p 788.48p 803.50p 193645
11/01/2012 814.00p 823.00p 802.50p 804.50p 220885
10/01/2012 798.50p 820.50p 797.42p 818.00p 263966
09/01/2012 781.50p 796.50p 777.00p 794.00p 191974
06/01/2012 760.00p 784.50p 760.00p 777.50p 205784
05/01/2012 774.50p 775.00p 757.50p 762.50p 207790
04/01/2012 764.50p 772.50p 762.00p 765.50p 248634
03/01/2012 763.50p 764.50p 751.50p 764.00p 480759
30/12/2011 754.00p 761.00p 747.00p 750.00p 75881
29/12/2011 752.50p 754.00p 739.50p 753.50p 68223
28/12/2011 754.50p 755.50p 740.50p 749.00p 90946
23/12/2011 739.50p 752.00p 739.50p 752.00p 31217
22/12/2011 728.50p 742.47p 728.00p 739.00p 108132
21/12/2011 731.00p 734.60p 707.23p 723.00p 261492
20/12/2011 693.50p 725.50p 689.50p 722.00p 259438
19/12/2011 688.50p 701.50p 684.00p 697.00p 318968
16/12/2011 690.00p 700.50p 690.00p 697.00p 782487
15/12/2011 692.00p 696.00p 681.09p 689.50p 184781
14/12/2011 700.00p 705.50p 685.00p 688.50p 210760
13/12/2011 699.50p 727.00p 699.50p 706.00p 158302
12/12/2011 704.50p 704.50p 685.00p 700.00p 267298
09/12/2011 706.50p 722.00p 688.38p 705.50p 221582
08/12/2011 726.00p 730.94p 697.72p 715.00p 674478
07/12/2011 725.00p 733.20p 715.27p 724.50p 337528
06/12/2011 702.00p 727.24p 701.88p 710.00p 184205
05/12/2011 699.00p 715.00p 688.00p 711.00p 176665
02/12/2011 688.00p 704.95p 679.06p 697.50p 294735
01/12/2011 693.00p 693.00p 676.50p 683.50p 220068
30/11/2011 653.00p 693.00p 653.00p 689.00p 365309
29/11/2011 653.00p 663.50p 641.00p 662.00p 239765
28/11/2011 630.00p 650.50p 630.00p 650.50p 219501
25/11/2011 616.50p 634.50p 605.00p 626.00p 107807
24/11/2011 614.00p 637.00p 607.68p 620.00p 108502
23/11/2011 625.50p 632.50p 615.37p 617.50p 114804
22/11/2011 635.50p 647.00p 627.00p 632.00p 196122
21/11/2011 659.50p 664.48p 628.50p 633.00p 216391
18/11/2011 658.00p 672.50p 657.00p 667.00p 172708
17/11/2011 671.00p 692.50p 664.00p 667.00p 309827
16/11/2011 667.50p 695.50p 662.98p 685.50p 267632
15/11/2011 667.00p 675.50p 655.00p 671.50p 172166
14/11/2011 675.50p 686.50p 666.50p 675.50p 163547
11/11/2011 652.00p 672.00p 652.00p 663.50p 135898
10/11/2011 643.00p 678.00p 640.00p 654.00p 200726
09/11/2011 680.00p 680.00p 645.00p 659.00p 245236
08/11/2011 654.50p 673.50p 654.50p 667.50p 146454
07/11/2011 648.00p 664.50p 641.50p 653.50p 161756
04/11/2011 677.50p 677.50p 650.00p 661.00p 177733
03/11/2011 648.50p 678.50p 648.50p 676.50p 121231
02/11/2011 660.00p 671.50p 644.00p 661.50p 118277
01/11/2011 642.00p 664.50p 633.50p 650.00p 674400
31/10/2011 689.50p 691.50p 663.00p 666.00p 183273
28/10/2011 701.00p 701.00p 678.50p 699.00p 126960
27/10/2011 688.00p 697.50p 680.50p 696.50p 437138
26/10/2011 669.00p 694.00p 662.93p 675.00p 233914
25/10/2011 679.00p 688.00p 667.50p 681.00p 86035
24/10/2011 678.00p 679.50p 660.50p 678.00p 109004
21/10/2011 656.00p 682.50p 656.00p 673.50p 183069
20/10/2011 632.00p 649.50p 629.12p 640.00p 139367
19/10/2011 639.50p 651.00p 633.50p 643.00p 172766
18/10/2011 629.00p 640.00p 618.78p 632.00p 86210
17/10/2011 646.00p 657.50p 624.50p 633.00p 157210
14/10/2011 621.00p 661.00p 620.50p 643.00p 371363
13/10/2011 602.50p 620.00p 602.50p 610.00p 311700
12/10/2011 587.50p 611.50p 586.00p 608.00p 188886
11/10/2011 592.00p 597.59p 584.00p 593.00p 235622
10/10/2011 571.50p 601.50p 552.50p 592.50p 398393
07/10/2011 575.50p 575.50p 554.00p 569.00p 148646
06/10/2011 555.50p 574.00p 544.50p 571.50p 251377
05/10/2011 542.50p 550.50p 533.00p 550.00p 251319
04/10/2011 559.50p 567.50p 527.00p 530.00p 262672

*Close Price adjusted for both dividends and splits