Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
20/11/2024 305.00p 309.00p 298.00p 298.50p 238237
19/11/2024 319.00p 319.00p 305.09p 307.50p 225799
18/11/2024 310.50p 316.50p 301.00p 314.50p 427319
15/11/2024 298.00p 309.00p 298.00p 303.50p 266052
14/11/2024 297.00p 309.00p 295.07p 301.50p 418537
13/11/2024 300.00p 305.50p 294.00p 295.00p 311675
12/11/2024 310.00p 310.00p 300.00p 300.50p 365312
11/11/2024 306.00p 314.50p 301.50p 308.50p 563639
08/11/2024 314.00p 314.00p 300.00p 304.00p 270385
07/11/2024 314.00p 315.93p 305.50p 307.00p 387966
06/11/2024 301.00p 313.00p 301.00p 313.00p 254755
05/11/2024 306.00p 311.00p 304.00p 304.50p 344989
04/11/2024 305.00p 312.00p 305.00p 305.00p 348713
01/11/2024 299.00p 310.00p 299.00p 307.00p 382622
31/10/2024 299.00p 304.50p 296.00p 301.50p 313231
30/10/2024 303.00p 310.50p 299.03p 302.00p 410166
29/10/2024 303.00p 305.00p 292.50p 292.50p 359097
28/10/2024 302.50p 313.00p 297.50p 303.00p 233714
25/10/2024 293.00p 308.00p 293.00p 302.50p 867926
24/10/2024 306.00p 312.50p 298.10p 306.50p 502706
23/10/2024 305.00p 319.50p 305.00p 306.50p 1147761
22/10/2024 332.50p 343.50p 299.00p 311.50p 4524305
21/10/2024 389.00p 389.00p 369.00p 373.00p 143731
18/10/2024 367.00p 381.50p 364.93p 373.50p 170324
17/10/2024 361.50p 377.00p 361.50p 376.50p 167730
16/10/2024 380.00p 380.00p 368.48p 368.50p 112656
15/10/2024 369.00p 371.00p 362.00p 370.00p 242363
14/10/2024 380.00p 385.50p 368.00p 370.50p 252327
11/10/2024 380.00p 385.50p 376.50p 382.50p 194633
10/10/2024 395.00p 395.00p 375.00p 378.00p 112343
09/10/2024 376.00p 385.50p 375.79p 376.50p 129925
08/10/2024 384.00p 393.50p 379.50p 381.00p 310644
07/10/2024 384.00p 392.00p 383.00p 392.00p 268802
04/10/2024 389.50p 390.44p 376.95p 386.50p 214891
03/10/2024 370.00p 388.50p 370.00p 377.50p 133417
02/10/2024 395.00p 395.00p 374.00p 375.00p 623210
01/10/2024 370.00p 387.00p 370.00p 379.50p 337107
30/09/2024 376.50p 379.00p 369.50p 375.00p 298608
27/09/2024 365.50p 374.50p 365.50p 372.50p 331562
26/09/2024 380.00p 380.00p 360.00p 367.50p 1971338
25/09/2024 375.00p 384.37p 374.00p 377.50p 208046
24/09/2024 389.50p 397.00p 382.00p 382.00p 413431
23/09/2024 400.00p 409.00p 398.00p 398.00p 173775
20/09/2024 421.50p 422.50p 404.00p 404.00p 941934
19/09/2024 415.00p 419.50p 414.00p 419.50p 330914
18/09/2024 400.00p 414.00p 400.00p 410.00p 166148
17/09/2024 422.00p 422.00p 404.50p 414.50p 175747
16/09/2024 400.00p 420.00p 400.00p 405.50p 924238
13/09/2024 394.00p 422.00p 394.00p 414.50p 187116
12/09/2024 421.00p 421.00p 408.50p 414.50p 198206
11/09/2024 400.00p 412.50p 400.00p 405.50p 199154
10/09/2024 421.00p 421.00p 401.50p 406.00p 1156334
09/09/2024 407.50p 408.00p 401.00p 406.00p 191094
06/09/2024 400.00p 414.00p 398.50p 402.00p 318893
05/09/2024 418.50p 423.50p 402.00p 408.00p 252556
04/09/2024 440.00p 440.00p 408.50p 408.50p 323269
03/09/2024 429.00p 454.00p 419.50p 422.00p 249359
02/09/2024 455.00p 455.00p 433.51p 438.50p 246119
30/08/2024 414.50p 450.50p 414.50p 448.00p 1917741
29/08/2024 420.50p 442.50p 378.00p 432.50p 798118
28/08/2024 445.00p 445.00p 422.50p 429.00p 251551
27/08/2024 432.50p 439.00p 428.00p 432.00p 248430
23/08/2024 428.00p 442.50p 428.00p 436.00p 365248
22/08/2024 447.00p 449.00p 428.00p 428.00p 217507
21/08/2024 455.00p 455.00p 433.22p 447.00p 273337
20/08/2024 448.50p 448.50p 435.50p 435.50p 135268
19/08/2024 434.00p 453.00p 434.00p 447.00p 261672
16/08/2024 437.50p 443.50p 431.50p 440.00p 145843
15/08/2024 435.00p 445.00p 430.00p 441.00p 196660
14/08/2024 434.00p 434.00p 418.00p 430.50p 137170
13/08/2024 426.00p 432.50p 419.00p 421.50p 156773
12/08/2024 421.00p 430.16p 413.50p 428.50p 245669
09/08/2024 400.00p 417.50p 400.00p 414.00p 107912
08/08/2024 410.00p 412.50p 401.50p 409.00p 177703
07/08/2024 404.50p 419.00p 399.00p 414.00p 277011
06/08/2024 412.50p 419.50p 393.50p 399.00p 306765
05/08/2024 435.00p 435.00p 411.00p 411.00p 522757
02/08/2024 453.50p 453.50p 428.77p 435.00p 443026
01/08/2024 459.50p 464.00p 446.00p 458.00p 1008911
31/07/2024 449.00p 459.00p 445.18p 459.00p 467152
30/07/2024 455.50p 455.50p 440.00p 444.00p 342605
29/07/2024 450.00p 455.50p 444.00p 448.00p 1027594
26/07/2024 429.00p 450.00p 428.00p 445.00p 421511
25/07/2024 425.00p 427.50p 414.00p 427.50p 157580
24/07/2024 424.00p 424.00p 414.00p 423.00p 144686
23/07/2024 426.50p 426.50p 416.00p 416.00p 204586
22/07/2024 425.50p 432.00p 423.50p 425.00p 247223
19/07/2024 435.00p 441.50p 422.00p 426.50p 124299
18/07/2024 430.00p 435.50p 427.50p 433.50p 178228
17/07/2024 430.00p 434.50p 426.50p 429.00p 165167
16/07/2024 421.00p 432.50p 418.50p 427.00p 258165
15/07/2024 410.00p 422.00p 406.32p 422.00p 260710
12/07/2024 415.00p 418.00p 409.68p 411.50p 180854
11/07/2024 426.50p 426.50p 393.50p 413.00p 775515
10/07/2024 420.00p 430.00p 401.50p 403.00p 750869
09/07/2024 455.00p 465.37p 419.00p 420.00p 785132
08/07/2024 434.50p 438.00p 423.50p 429.00p 280085
05/07/2024 410.00p 440.18p 410.00p 434.50p 400617
04/07/2024 428.00p 428.50p 418.50p 421.50p 163689
03/07/2024 412.50p 425.50p 412.50p 423.00p 208985
02/07/2024 400.00p 424.35p 400.00p 421.00p 181775
01/07/2024 420.00p 420.00p 404.50p 411.50p 192321
28/06/2024 405.00p 417.50p 405.00p 413.50p 231195
27/06/2024 415.00p 415.00p 401.50p 408.50p 499964
26/06/2024 414.00p 414.00p 401.00p 403.00p 493555
25/06/2024 420.00p 420.00p 405.00p 406.00p 570065
24/06/2024 420.00p 420.00p 405.50p 413.00p 207299
21/06/2024 405.00p 415.50p 405.00p 410.00p 431541
20/06/2024 405.50p 418.50p 404.50p 418.50p 233220
19/06/2024 404.00p 412.81p 403.45p 406.00p 306684
18/06/2024 385.00p 411.00p 385.00p 409.00p 330528
17/06/2024 402.00p 402.00p 387.00p 394.50p 244335
14/06/2024 401.00p 407.50p 391.00p 393.50p 192495
13/06/2024 414.00p 415.50p 402.50p 402.50p 285924
12/06/2024 410.00p 420.00p 410.00p 413.50p 249958
11/06/2024 410.00p 425.00p 410.00p 412.00p 314135
10/06/2024 405.50p 417.50p 403.50p 417.00p 334411
07/06/2024 405.00p 415.00p 404.50p 408.50p 192476
06/06/2024 417.00p 419.00p 407.50p 411.00p 197875
05/06/2024 411.00p 417.21p 402.00p 413.50p 466649
04/06/2024 420.00p 422.50p 411.50p 413.50p 392918
03/06/2024 436.00p 456.90p 422.00p 422.00p 1334979
31/05/2024 424.50p 424.50p 411.50p 417.50p 435266
30/05/2024 420.00p 420.00p 406.00p 415.00p 356096
29/05/2024 415.00p 422.00p 409.00p 410.00p 332720
28/05/2024 430.00p 430.00p 415.50p 420.00p 395249

*Close Price adjusted for both dividends and splits