Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
08/09/2025 329.00p 336.50p 326.50p 326.50p 258618
05/09/2025 343.50p 345.00p 329.50p 330.50p 544472
04/09/2025 327.00p 342.50p 327.00p 342.50p 1398918
03/09/2025 328.00p 338.90p 324.50p 329.00p 723398
02/09/2025 334.50p 338.50p 324.00p 323.50p 531205
01/09/2025 328.00p 340.00p 324.00p 334.00p 414746
29/08/2025 322.00p 336.50p 321.00p 328.50p 738303
28/08/2025 342.00p 351.50p 311.00p 322.50p 1151933
27/08/2025 322.00p 334.66p 320.00p 332.00p 540534
26/08/2025 322.50p 326.30p 320.65p 323.00p 582801
22/08/2025 316.00p 323.50p 314.00p 322.50p 475040
21/08/2025 305.00p 316.00p 305.00p 314.00p 261651
20/08/2025 300.00p 306.50p 297.50p 306.50p 582394
19/08/2025 305.00p 305.00p 297.94p 302.00p 175993
18/08/2025 303.50p 303.50p 294.00p 298.00p 370421
15/08/2025 295.00p 307.00p 295.00p 303.50p 173699
14/08/2025 296.50p 301.50p 296.50p 297.00p 258575
13/08/2025 305.00p 313.00p 299.00p 299.50p 156003
12/08/2025 304.50p 309.00p 301.00p 309.00p 150391
11/08/2025 300.00p 307.00p 300.00p 302.50p 204533
08/08/2025 300.00p 308.00p 300.00p 304.00p 128446
07/08/2025 311.00p 314.00p 306.50p 306.50p 183323
06/08/2025 308.00p 315.50p 303.50p 310.50p 178914
05/08/2025 294.00p 312.50p 290.50p 310.50p 731436
04/08/2025 297.00p 301.00p 288.50p 293.00p 1122950
01/08/2025 314.00p 317.00p 296.00p 297.50p 657630
31/07/2025 321.00p 321.00p 313.50p 315.00p 145452
30/07/2025 317.00p 325.50p 315.00p 318.50p 192618
29/07/2025 317.50p 322.50p 317.50p 319.00p 130175
28/07/2025 318.00p 324.00p 312.50p 318.00p 219397
25/07/2025 311.00p 316.00p 308.21p 313.50p 195597
24/07/2025 304.00p 320.50p 304.00p 313.00p 443087
23/07/2025 312.00p 326.00p 312.00p 317.50p 289011
22/07/2025 312.00p 327.00p 312.00p 316.00p 994332
21/07/2025 315.00p 325.00p 313.99p 317.50p 246870
18/07/2025 300.50p 317.00p 300.50p 312.50p 239267
17/07/2025 315.00p 319.00p 308.00p 312.50p 553271
16/07/2025 319.00p 325.25p 316.50p 316.50p 234367
15/07/2025 310.00p 323.50p 310.00p 321.50p 237766
14/07/2025 315.00p 328.50p 315.00p 320.50p 255613
11/07/2025 319.00p 328.50p 317.50p 324.00p 424008
10/07/2025 325.00p 325.00p 312.50p 318.50p 355594
09/07/2025 328.00p 347.14p 311.00p 313.00p 977540
08/07/2025 294.50p 302.00p 289.50p 300.50p 244670
07/07/2025 302.50p 303.50p 294.50p 294.50p 254325
04/07/2025 305.50p 307.50p 299.50p 301.00p 415927
03/07/2025 310.00p 313.00p 304.00p 306.50p 247938
02/07/2025 290.00p 308.00p 290.00p 307.50p 351892
01/07/2025 290.00p 303.00p 290.00p 299.00p 452293
30/06/2025 304.00p 305.00p 298.00p 301.00p 416495
27/06/2025 298.50p 304.00p 294.50p 304.00p 325261
26/06/2025 300.00p 300.00p 290.50p 298.00p 312641
25/06/2025 290.00p 294.50p 284.00p 293.50p 458533
24/06/2025 264.50p 285.50p 258.05p 285.50p 855660
23/06/2025 275.00p 275.00p 263.26p 264.50p 181363
20/06/2025 273.00p 273.00p 264.00p 267.00p 670522
19/06/2025 265.00p 277.00p 265.00p 270.00p 437573
18/06/2025 276.00p 276.00p 270.00p 272.50p 208365
17/06/2025 267.50p 277.00p 266.18p 274.00p 841820
16/06/2025 263.00p 269.10p 262.00p 266.50p 272721
13/06/2025 277.00p 277.00p 261.61p 264.00p 306445
12/06/2025 262.00p 272.00p 262.00p 266.00p 164387
11/06/2025 269.00p 272.50p 263.00p 268.50p 509316
10/06/2025 256.00p 268.26p 253.19p 267.00p 646878
09/06/2025 254.00p 258.00p 251.50p 256.00p 469676
06/06/2025 247.50p 258.50p 246.00p 252.00p 746770
05/06/2025 249.50p 254.00p 247.50p 247.50p 320033
04/06/2025 258.00p 261.75p 250.50p 250.50p 1574030
03/06/2025 254.50p 260.00p 252.50p 259.50p 319783
02/06/2025 254.50p 259.50p 254.50p 255.50p 180672
30/05/2025 262.00p 263.00p 255.50p 257.00p 402301
29/05/2025 255.00p 260.00p 249.00p 260.00p 475420
28/05/2025 250.00p 259.00p 250.00p 253.50p 266488
27/05/2025 255.50p 258.50p 252.00p 253.50p 263282
23/05/2025 252.50p 259.00p 251.38p 255.50p 293123
22/05/2025 260.00p 262.50p 254.00p 256.00p 274208
21/05/2025 264.50p 267.00p 262.50p 264.50p 171102
20/05/2025 275.00p 275.00p 263.21p 268.00p 269416
19/05/2025 266.00p 268.00p 260.50p 264.00p 303267
16/05/2025 260.00p 271.00p 260.00p 268.00p 435501
15/05/2025 266.00p 280.00p 261.34p 265.00p 198001
14/05/2025 277.50p 277.50p 265.82p 269.00p 150232
13/05/2025 265.00p 271.50p 265.00p 271.00p 132098
12/05/2025 267.50p 277.00p 260.58p 268.00p 311735
09/05/2025 251.00p 265.50p 251.00p 263.50p 359688
08/05/2025 260.00p 260.00p 246.50p 255.00p 356436
07/05/2025 245.00p 255.00p 245.00p 253.50p 416884
06/05/2025 252.00p 258.00p 248.50p 253.00p 296513
02/05/2025 252.50p 260.00p 250.50p 255.00p 240287
01/05/2025 250.00p 257.00p 249.50p 255.00p 282893
30/04/2025 259.00p 263.50p 253.45p 256.50p 548143
29/04/2025 262.00p 265.00p 256.50p 259.00p 176323
28/04/2025 265.00p 269.50p 261.50p 263.00p 235964
25/04/2025 258.50p 265.50p 258.50p 265.00p 223082
24/04/2025 251.50p 260.19p 251.50p 257.50p 177450
23/04/2025 252.00p 261.50p 250.50p 254.00p 382308
22/04/2025 255.00p 256.67p 247.50p 247.50p 1122441
17/04/2025 257.00p 257.00p 251.50p 255.50p 144515
16/04/2025 259.00p 263.00p 252.50p 259.00p 259410
15/04/2025 256.00p 262.50p 255.68p 260.50p 291272
14/04/2025 245.00p 258.73p 245.00p 255.00p 340523
11/04/2025 252.00p 254.00p 246.00p 246.50p 352262
10/04/2025 268.00p 272.50p 250.50p 250.50p 461333
09/04/2025 261.50p 268.00p 247.00p 254.50p 792367
08/04/2025 270.00p 278.00p 265.50p 274.00p 836072
07/04/2025 281.00p 281.00p 250.00p 265.00p 944740
04/04/2025 300.50p 300.50p 264.00p 267.50p 934381
03/04/2025 295.00p 309.00p 284.66p 285.50p 545788
02/04/2025 295.00p 311.50p 295.00p 309.50p 439090
01/04/2025 303.00p 310.50p 300.42p 308.00p 250147
31/03/2025 309.50p 311.14p 297.50p 302.00p 382546
28/03/2025 315.50p 316.50p 307.50p 313.50p 615863
27/03/2025 307.50p 311.00p 303.50p 311.00p 195097
26/03/2025 306.50p 308.00p 302.00p 308.00p 249777
25/03/2025 294.50p 305.00p 292.86p 302.00p 301742
24/03/2025 305.00p 305.00p 290.50p 294.50p 326630
21/03/2025 290.00p 297.00p 289.50p 293.50p 2665810
20/03/2025 305.00p 305.00p 296.00p 296.00p 554232
19/03/2025 285.00p 302.00p 285.00p 299.00p 399560
18/03/2025 295.00p 297.50p 286.00p 295.00p 549117
17/03/2025 282.00p 291.00p 282.00p 287.00p 485587
14/03/2025 282.00p 288.00p 282.00p 286.00p 358053
13/03/2025 290.00p 290.00p 282.00p 286.00p 414815
12/03/2025 290.00p 293.14p 289.45p 289.50p 1493197
11/03/2025 290.00p 295.50p 287.00p 290.00p 691833
10/03/2025 295.00p 298.50p 290.00p 294.50p 516857
07/03/2025 285.00p 301.00p 284.00p 295.50p 887226
06/03/2025 310.50p 334.00p 277.00p 286.50p 2078584
05/03/2025 305.00p 322.00p 305.00p 307.00p 390541
04/03/2025 326.00p 327.03p 307.50p 307.50p 963786
03/03/2025 313.00p 332.50p 311.92p 330.50p 1132087
28/02/2025 313.50p 315.00p 306.00p 310.00p 743262
27/02/2025 312.50p 315.00p 310.06p 312.50p 167792
26/02/2025 313.00p 315.50p 307.50p 312.50p 1091490
25/02/2025 298.50p 316.50p 298.50p 309.00p 147120
24/02/2025 303.00p 320.50p 303.00p 315.00p 148614
21/02/2025 320.50p 322.50p 316.00p 317.50p 184155
20/02/2025 315.50p 323.00p 315.50p 319.50p 182999
19/02/2025 324.00p 327.00p 317.00p 319.00p 180341
18/02/2025 324.50p 327.00p 318.00p 324.50p 386489
17/02/2025 327.00p 327.00p 317.41p 324.50p 208168
14/02/2025 318.50p 331.00p 318.50p 323.50p 196719
13/02/2025 332.50p 334.50p 326.50p 327.50p 284870
12/02/2025 340.00p 340.00p 328.50p 332.50p 1204457
11/02/2025 339.00p 339.00p 331.37p 335.00p 298893
10/02/2025 350.00p 350.00p 333.00p 338.50p 386951
07/02/2025 331.00p 335.50p 331.00p 334.50p 932309
06/02/2025 330.00p 344.00p 330.00p 332.50p 304774
05/02/2025 361.50p 361.50p 334.00p 338.50p 313443
04/02/2025 341.00p 348.32p 339.00p 344.00p 124305
03/02/2025 333.50p 350.00p 333.50p 346.00p 144478
31/01/2025 365.50p 365.50p 348.00p 351.00p 913975
30/01/2025 346.00p 353.50p 346.00p 351.00p 123427
29/01/2025 331.50p 349.00p 331.50p 347.50p 214074
28/01/2025 345.00p 350.00p 333.50p 348.50p 777038
27/01/2025 351.50p 362.00p 341.50p 346.50p 255281
24/01/2025 361.00p 379.50p 351.50p 357.00p 159845
23/01/2025 373.00p 377.50p 361.00p 361.00p 306454
22/01/2025 360.00p 371.00p 358.00p 371.00p 136498
21/01/2025 351.00p 372.00p 351.00p 362.00p 365085
20/01/2025 365.00p 368.00p 355.18p 368.00p 321788
17/01/2025 350.00p 362.00p 350.00p 359.50p 300530
16/01/2025 352.00p 361.50p 352.00p 356.00p 373274
15/01/2025 351.50p 362.50p 342.74p 360.00p 363286
14/01/2025 311.00p 352.50p 309.93p 345.00p 1349680
13/01/2025 305.50p 314.50p 300.00p 307.00p 239789
10/01/2025 303.00p 316.00p 303.00p 306.50p 281222
09/01/2025 301.00p 306.00p 299.50p 306.00p 295456
08/01/2025 306.00p 312.00p 300.50p 300.50p 258583
07/01/2025 302.00p 312.50p 302.00p 310.00p 191173
06/01/2025 308.50p 315.00p 301.50p 311.50p 273857
03/01/2025 296.00p 306.00p 296.00p 303.00p 1010752
02/01/2025 300.00p 301.50p 291.00p 298.00p 1163355
31/12/2024 290.50p 291.50p 289.00p 289.00p 83432
30/12/2024 293.00p 293.00p 287.50p 291.00p 298659
27/12/2024 302.00p 302.00p 278.00p 293.00p 126501
24/12/2024 289.00p 293.50p 288.50p 289.50p 89536
23/12/2024 293.50p 293.50p 289.50p 289.50p 132548
20/12/2024 292.00p 295.50p 286.00p 293.00p 564470
19/12/2024 293.00p 295.50p 289.81p 293.50p 431732
18/12/2024 290.00p 297.00p 290.00p 293.50p 218561
17/12/2024 298.50p 298.50p 287.50p 291.00p 290953
16/12/2024 298.00p 301.50p 295.00p 298.00p 218295
13/12/2024 298.00p 303.00p 298.00p 300.50p 144425
12/12/2024 316.50p 316.50p 300.00p 300.00p 278494
11/12/2024 303.00p 305.00p 296.00p 301.50p 419604
10/12/2024 307.00p 312.70p 301.00p 305.00p 122296
09/12/2024 301.50p 313.00p 301.00p 307.00p 599146
06/12/2024 319.00p 319.00p 298.50p 302.00p 240260
05/12/2024 307.00p 314.00p 306.00p 311.00p 650051
04/12/2024 317.00p 318.50p 311.00p 312.00p 469661
03/12/2024 317.00p 317.00p 305.82p 313.00p 306045
02/12/2024 300.50p 310.00p 300.00p 305.50p 303697
29/11/2024 304.00p 305.50p 301.00p 303.00p 121332
28/11/2024 300.00p 307.35p 300.00p 302.00p 234133
27/11/2024 300.00p 304.00p 292.00p 304.00p 593854
26/11/2024 295.00p 299.00p 291.00p 292.00p 770387
25/11/2024 317.00p 317.00p 294.00p 299.00p 837713
22/11/2024 300.00p 317.00p 300.00p 304.50p 146517
21/11/2024 303.00p 308.50p 297.50p 303.50p 233713

*Close Price adjusted for both dividends and splits