Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/10/2011 585.50p 585.50p 567.00p 569.00p 105039
30/09/2011 585.00p 598.00p 582.57p 598.00p 316804
29/09/2011 582.50p 594.50p 579.00p 588.50p 112794
28/09/2011 596.50p 604.00p 581.00p 584.00p 140821
27/09/2011 585.50p 614.00p 562.50p 603.00p 178625
26/09/2011 567.00p 583.50p 565.00p 579.50p 170533
23/09/2011 600.00p 607.00p 568.50p 580.50p 227298
22/09/2011 616.50p 621.00p 592.50p 596.50p 167366
21/09/2011 648.50p 654.00p 623.50p 626.00p 216929
20/09/2011 626.00p 653.50p 626.00p 650.00p 139883
19/09/2011 641.50p 641.50p 627.50p 633.00p 186575
16/09/2011 647.00p 652.50p 634.00p 650.00p 257416
15/09/2011 644.50p 646.50p 635.00p 639.50p 182157
14/09/2011 634.00p 651.00p 634.00p 635.00p 245220
13/09/2011 652.00p 652.00p 631.50p 639.50p 219799
12/09/2011 642.00p 648.00p 625.00p 640.50p 106075
09/09/2011 666.50p 674.00p 649.50p 654.50p 184854
08/09/2011 660.50p 674.00p 645.00p 673.00p 305317
07/09/2011 659.50p 669.50p 651.62p 656.50p 286612
06/09/2011 637.50p 653.50p 637.00p 641.00p 1041979
05/09/2011 640.00p 650.50p 637.50p 639.50p 226714
02/09/2011 665.00p 670.50p 653.00p 661.50p 158404
01/09/2011 685.00p 685.00p 665.00p 675.50p 475521
31/08/2011 670.50p 687.00p 665.50p 681.00p 711572
30/08/2011 667.50p 673.50p 655.00p 666.50p 288991
26/08/2011 648.50p 657.50p 630.50p 655.50p 200727
25/08/2011 673.00p 673.00p 628.50p 639.50p 307321
24/08/2011 651.00p 666.00p 640.00p 656.50p 277261
23/08/2011 664.00p 674.00p 643.00p 649.50p 200398
22/08/2011 623.00p 659.00p 620.50p 648.50p 207816
19/08/2011 640.50p 647.50p 611.50p 635.00p 620078
18/08/2011 680.00p 688.00p 638.00p 650.50p 397709
17/08/2011 698.50p 702.50p 683.50p 685.00p 965236
16/08/2011 693.50p 700.00p 677.00p 696.00p 298590
15/08/2011 678.50p 708.50p 678.50p 701.00p 290582
12/08/2011 669.50p 683.00p 650.50p 675.00p 320392
11/08/2011 676.50p 676.50p 645.00p 675.00p 400342
10/08/2011 688.00p 699.50p 647.00p 652.00p 365834
09/08/2011 598.50p 684.50p 574.00p 684.50p 714986
08/08/2011 629.00p 652.84p 601.00p 606.00p 340465
05/08/2011 679.00p 720.00p 620.00p 646.50p 526612
04/08/2011 760.50p 770.00p 710.50p 720.00p 442651
03/08/2011 774.00p 784.00p 752.50p 755.00p 275716
02/08/2011 776.50p 791.50p 776.50p 785.00p 298705
01/08/2011 782.50p 797.17p 778.50p 781.00p 132014
29/07/2011 771.00p 786.00p 771.00p 781.00p 137672
28/07/2011 781.50p 787.00p 778.00p 782.50p 115154
27/07/2011 797.00p 803.00p 773.50p 779.50p 289772
26/07/2011 803.00p 806.00p 794.14p 804.50p 267430
25/07/2011 789.00p 803.10p 788.00p 799.50p 772717
22/07/2011 801.00p 813.00p 792.50p 799.50p 111765
21/07/2011 794.50p 805.00p 771.00p 797.50p 212621
20/07/2011 789.50p 796.50p 789.50p 792.00p 382623
19/07/2011 791.00p 797.24p 786.17p 790.00p 168086
18/07/2011 779.50p 792.00p 779.50p 792.00p 563139
15/07/2011 796.50p 796.50p 788.50p 791.00p 276260
14/07/2011 780.50p 797.00p 780.50p 797.00p 171541
13/07/2011 764.00p 791.50p 764.00p 790.50p 98568
12/07/2011 782.00p 785.50p 764.50p 771.50p 146275
11/07/2011 788.50p 803.00p 788.50p 797.00p 182167
08/07/2011 801.00p 813.00p 799.00p 801.50p 115491
07/07/2011 786.00p 809.00p 785.00p 805.50p 111844
06/07/2011 785.50p 790.00p 777.50p 785.00p 222518
05/07/2011 778.50p 790.22p 778.00p 788.50p 92283
04/07/2011 769.00p 790.50p 769.00p 785.00p 154402
01/07/2011 758.50p 773.50p 757.00p 773.50p 68730
30/06/2011 754.50p 772.00p 747.00p 765.00p 152437
29/06/2011 733.50p 765.50p 733.50p 756.00p 173140
28/06/2011 718.50p 746.00p 718.50p 741.00p 185042
27/06/2011 715.50p 737.50p 715.50p 722.50p 80382
24/06/2011 711.00p 726.50p 711.00p 724.50p 265403
23/06/2011 722.00p 723.00p 703.00p 709.50p 125475
22/06/2011 743.50p 743.50p 726.50p 730.00p 189890
21/06/2011 732.00p 743.50p 732.00p 742.50p 212851
20/06/2011 736.50p 736.50p 713.50p 726.50p 223932
17/06/2011 721.50p 794.50p 711.00p 751.50p 615978
16/06/2011 724.00p 733.00p 718.55p 730.00p 442176
15/06/2011 736.50p 738.50p 731.50p 733.00p 248706
14/06/2011 722.00p 739.00p 722.00p 736.50p 100230
13/06/2011 722.00p 739.50p 722.00p 728.00p 91498
10/06/2011 719.00p 744.00p 719.00p 735.50p 438604
09/06/2011 723.50p 739.50p 723.50p 738.50p 154047
08/06/2011 747.50p 747.50p 721.50p 726.00p 226827
07/06/2011 752.50p 765.50p 745.00p 749.00p 217709
06/06/2011 744.50p 759.00p 742.69p 757.00p 211202
03/06/2011 759.00p 770.00p 744.50p 750.00p 104408
02/06/2011 758.50p 769.00p 751.00p 762.50p 177222
01/06/2011 753.00p 769.50p 745.50p 766.50p 235757
31/05/2011 746.00p 752.50p 740.00p 749.00p 247407
27/05/2011 748.00p 749.50p 738.00p 747.00p 115127
26/05/2011 724.50p 748.00p 715.50p 743.00p 486126
25/05/2011 719.50p 727.53p 716.50p 720.50p 104922
24/05/2011 729.50p 741.50p 724.00p 730.00p 198604
23/05/2011 740.00p 750.67p 725.00p 725.00p 140884
20/05/2011 743.50p 760.00p 740.00p 743.00p 87293
19/05/2011 724.00p 748.00p 723.98p 744.50p 154713
18/05/2011 729.00p 729.00p 719.50p 724.00p 137246
17/05/2011 732.00p 736.00p 717.50p 719.50p 115456
16/05/2011 736.00p 742.00p 716.00p 733.00p 197873
13/05/2011 745.00p 754.00p 739.00p 743.00p 135586
12/05/2011 760.00p 767.50p 736.00p 739.00p 263395
11/05/2011 765.00p 771.00p 761.00p 765.00p 225946
10/05/2011 757.50p 780.50p 757.50p 771.50p 195330
09/05/2011 751.50p 769.00p 744.07p 761.00p 162874
06/05/2011 760.00p 763.60p 734.50p 751.50p 529079
05/05/2011 773.50p 783.00p 755.00p 759.00p 174119
04/05/2011 804.00p 805.00p 769.00p 777.00p 226559
03/05/2011 808.50p 812.50p 793.50p 803.50p 103335
28/04/2011 803.00p 817.50p 802.00p 807.00p 136218
27/04/2011 795.00p 804.50p 785.50p 804.50p 142498
26/04/2011 800.50p 800.50p 781.00p 792.50p 121529
21/04/2011 805.00p 805.00p 790.50p 796.00p 144719
20/04/2011 805.50p 830.00p 793.50p 800.00p 197622
19/04/2011 786.50p 816.00p 786.50p 812.50p 242100
18/04/2011 806.00p 809.50p 783.50p 785.50p 237397
15/04/2011 805.00p 814.00p 795.00p 814.00p 925410
14/04/2011 801.50p 813.50p 783.55p 803.50p 232583
13/04/2011 786.00p 810.00p 786.00p 808.00p 206022
12/04/2011 801.00p 802.00p 779.00p 782.50p 72609
11/04/2011 811.00p 812.00p 802.00p 811.00p 139658
08/04/2011 817.00p 817.00p 807.00p 809.00p 126802
07/04/2011 813.00p 825.00p 809.50p 816.50p 112565
06/04/2011 806.50p 823.00p 806.50p 817.00p 180191
05/04/2011 801.50p 810.00p 797.00p 809.00p 152089
04/04/2011 787.00p 805.50p 774.84p 804.50p 96880
01/04/2011 786.00p 799.00p 767.50p 791.00p 138157
31/03/2011 785.50p 794.50p 769.00p 776.50p 212629
30/03/2011 790.00p 795.00p 779.50p 791.50p 124136
29/03/2011 790.00p 790.00p 781.50p 786.50p 99630
28/03/2011 785.50p 787.17p 781.50p 787.00p 63020
25/03/2011 776.00p 784.00p 768.00p 779.50p 187392
24/03/2011 758.50p 783.50p 758.50p 780.50p 119883
23/03/2011 760.00p 774.00p 758.50p 764.50p 121361
22/03/2011 760.00p 775.50p 759.50p 768.50p 110577
21/03/2011 753.00p 768.50p 749.50p 762.00p 222304
18/03/2011 733.50p 755.00p 733.50p 751.50p 270454
17/03/2011 719.00p 739.50p 701.50p 736.00p 259402
16/03/2011 714.50p 735.00p 710.00p 710.50p 466052
15/03/2011 722.00p 729.50p 702.50p 720.50p 258845
14/03/2011 733.00p 745.00p 719.00p 742.00p 499154
11/03/2011 734.50p 737.00p 721.50p 727.00p 161359
10/03/2011 784.00p 794.50p 738.00p 742.00p 319269
09/03/2011 806.50p 806.50p 781.00p 782.00p 117450
08/03/2011 797.50p 804.00p 790.00p 804.00p 99162
07/03/2011 798.50p 805.00p 790.50p 798.50p 166871
04/03/2011 805.00p 813.00p 792.54p 795.00p 182587
03/03/2011 778.00p 802.50p 778.00p 800.50p 512333
02/03/2011 791.50p 791.50p 774.50p 778.50p 115579
01/03/2011 800.00p 804.17p 789.17p 790.00p 249440
28/02/2011 787.50p 806.00p 785.20p 796.00p 242913
25/02/2011 752.00p 797.00p 752.00p 795.00p 199987
24/02/2011 774.50p 774.58p 755.00p 774.50p 250890
23/02/2011 772.00p 772.00p 750.50p 755.00p 123307
22/02/2011 760.50p 763.00p 752.50p 761.00p 111496
21/02/2011 769.50p 769.50p 760.50p 761.00p 57167
18/02/2011 776.50p 776.50p 758.50p 764.50p 121991
17/02/2011 768.50p 778.00p 762.66p 775.00p 71455
16/02/2011 785.50p 791.71p 771.00p 776.00p 72045
15/02/2011 791.00p 792.50p 780.50p 789.22p 110368
14/02/2011 785.00p 790.50p 785.00p 788.50p 254442
11/02/2011 776.00p 780.00p 770.00p 779.00p 79075
10/02/2011 788.00p 788.00p 769.00p 770.00p 119994
09/02/2011 775.50p 787.00p 770.00p 783.50p 349107
08/02/2011 787.50p 793.00p 773.00p 782.50p 175332
07/02/2011 781.50p 796.00p 770.50p 795.00p 74461
04/02/2011 792.50p 792.50p 776.00p 788.50p 68442
03/02/2011 792.00p 792.00p 779.00p 783.50p 98594
02/02/2011 800.00p 808.00p 786.50p 788.50p 159167
01/02/2011 778.00p 795.00p 769.50p 795.00p 120470
31/01/2011 773.50p 782.00p 769.00p 780.00p 157085
28/01/2011 782.50p 792.19p 772.00p 780.00p 213235
27/01/2011 760.00p 782.00p 760.00p 776.00p 297806
26/01/2011 763.00p 771.00p 753.40p 761.00p 171716
25/01/2011 762.00p 762.00p 743.50p 750.00p 508093
24/01/2011 758.00p 765.50p 749.50p 755.50p 269823
21/01/2011 761.50p 770.50p 749.00p 752.50p 409293
20/01/2011 758.50p 761.74p 751.50p 757.00p 530951
19/01/2011 769.00p 769.00p 752.00p 753.00p 154122
18/01/2011 786.00p 786.00p 754.00p 760.00p 135885
17/01/2011 808.50p 808.57p 770.00p 777.00p 75898
14/01/2011 800.00p 828.00p 788.41p 806.00p 241949
13/01/2011 778.50p 800.00p 778.50p 800.00p 131944
12/01/2011 795.00p 799.00p 768.05p 781.00p 155481
11/01/2011 789.50p 803.50p 777.00p 801.50p 154064
10/01/2011 744.00p 781.00p 740.00p 779.50p 255170
07/01/2011 745.50p 747.89p 737.50p 743.00p 569386
06/01/2011 750.00p 751.77p 743.00p 744.50p 151648
05/01/2011 746.50p 750.00p 740.50p 750.00p 464052
04/01/2011 730.50p 750.50p 730.50p 750.50p 148591
31/12/2010 733.00p 733.00p 721.00p 731.00p 40213
30/12/2010 726.00p 734.00p 720.00p 729.50p 52173
29/12/2010 716.00p 733.50p 711.00p 733.00p 77041
24/12/2010 720.50p 724.50p 719.50p 724.50p 11761
23/12/2010 710.50p 720.50p 690.26p 720.50p 152703
22/12/2010 709.50p 720.00p 704.50p 717.00p 121392
21/12/2010 706.50p 707.50p 701.00p 707.50p 83393
20/12/2010 704.50p 715.00p 702.00p 710.00p 63825
17/12/2010 705.00p 717.50p 692.10p 717.50p 264669
16/12/2010 714.50p 715.00p 708.00p 710.00p 76480
15/12/2010 727.50p 727.50p 716.76p 720.00p 185823

*Close Price adjusted for both dividends and splits