Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/12/2010 708.00p 734.67p 702.05p 724.00p 202872
13/12/2010 705.00p 722.50p 701.50p 718.00p 102637
10/12/2010 681.00p 713.50p 681.00p 705.00p 204080
09/12/2010 697.00p 704.00p 689.50p 693.00p 116447
08/12/2010 685.00p 720.50p 677.00p 696.50p 260885
07/12/2010 660.00p 704.00p 650.50p 693.00p 243875
06/12/2010 627.50p 655.00p 623.50p 655.00p 162948
03/12/2010 625.00p 640.00p 625.00p 631.00p 138849
02/12/2010 632.50p 644.50p 632.00p 643.00p 69468
01/12/2010 603.50p 637.50p 597.50p 627.50p 288123
30/11/2010 613.00p 616.50p 591.75p 592.50p 102372
29/11/2010 622.00p 631.18p 611.50p 611.50p 59874
26/11/2010 619.00p 629.00p 619.00p 623.50p 99694
25/11/2010 613.50p 624.00p 613.50p 620.50p 41193
24/11/2010 608.50p 616.50p 606.50p 616.50p 41671
23/11/2010 629.00p 629.00p 610.00p 610.00p 64068
22/11/2010 645.00p 645.00p 623.00p 625.00p 155516
19/11/2010 634.00p 638.00p 631.10p 636.50p 86022
18/11/2010 621.50p 638.00p 621.50p 636.00p 106441
17/11/2010 618.50p 621.50p 613.85p 621.50p 126562
16/11/2010 646.50p 646.50p 622.50p 622.50p 66774
15/11/2010 641.00p 647.00p 641.00p 645.00p 41940
12/11/2010 650.00p 655.00p 635.50p 640.00p 109785
11/11/2010 650.00p 659.95p 650.00p 650.00p 151543
10/11/2010 663.50p 663.50p 651.00p 655.50p 61964
09/11/2010 647.00p 660.50p 643.50p 658.50p 164528
08/11/2010 645.00p 654.00p 641.50p 647.00p 72356
05/11/2010 652.00p 660.09p 643.67p 652.50p 280674
04/11/2010 643.50p 650.00p 640.00p 644.50p 169325
03/11/2010 631.00p 639.00p 628.77p 634.50p 169539
02/11/2010 631.50p 639.00p 631.00p 633.00p 153623
01/11/2010 646.50p 655.00p 629.91p 636.50p 191654
29/10/2010 617.00p 647.50p 617.00p 644.50p 254365
28/10/2010 619.50p 620.00p 595.00p 603.00p 107917
27/10/2010 623.50p 623.50p 614.00p 615.00p 119935
26/10/2010 622.50p 624.31p 620.00p 621.50p 82257
25/10/2010 615.00p 630.00p 606.19p 623.50p 178686
22/10/2010 613.50p 619.00p 608.04p 609.50p 241172
21/10/2010 630.50p 638.00p 602.50p 616.00p 477258
20/10/2010 643.50p 644.00p 633.50p 636.50p 51704
19/10/2010 646.00p 646.00p 639.00p 641.50p 51964
18/10/2010 641.50p 650.00p 634.50p 642.50p 62695
15/10/2010 653.50p 653.50p 626.50p 640.00p 175014
14/10/2010 645.00p 650.00p 627.50p 645.50p 113651
13/10/2010 624.50p 644.50p 624.50p 634.50p 113572
12/10/2010 627.00p 634.66p 622.00p 628.50p 69227
11/10/2010 640.50p 642.50p 629.38p 640.00p 123389
08/10/2010 638.00p 641.00p 625.50p 635.00p 258854
07/10/2010 645.50p 649.50p 640.00p 645.50p 63331
06/10/2010 655.50p 662.13p 636.77p 650.50p 249935
05/10/2010 634.50p 655.50p 634.50p 655.50p 129627
04/10/2010 632.00p 640.00p 630.00p 640.00p 165962
01/10/2010 626.50p 641.00p 620.50p 641.00p 279626
30/09/2010 615.50p 634.00p 615.50p 621.50p 190839
29/09/2010 618.50p 626.00p 615.90p 622.00p 87010
28/09/2010 623.50p 626.50p 615.00p 621.50p 247898
27/09/2010 620.50p 627.00p 620.00p 622.50p 84629
24/09/2010 623.00p 626.00p 622.37p 624.00p 357450
23/09/2010 638.50p 638.50p 619.50p 626.50p 268003
22/09/2010 643.00p 643.00p 629.05p 629.50p 164796
21/09/2010 634.50p 642.50p 630.25p 641.50p 472282
20/09/2010 617.50p 622.50p 611.00p 622.50p 299184
17/09/2010 643.00p 645.00p 620.44p 620.50p 412061
16/09/2010 643.00p 653.50p 632.50p 639.50p 158700
15/09/2010 632.50p 644.00p 620.00p 644.00p 249664
14/09/2010 635.50p 638.50p 629.00p 631.00p 173852
13/09/2010 628.00p 642.50p 622.00p 642.50p 206608
10/09/2010 615.50p 629.50p 615.50p 625.50p 133116
09/09/2010 628.00p 630.00p 620.50p 623.50p 113197
08/09/2010 632.00p 632.00p 613.50p 627.50p 69741
07/09/2010 617.50p 620.00p 613.00p 620.00p 337251
06/09/2010 626.50p 630.50p 619.00p 624.50p 274841
03/09/2010 635.00p 638.37p 616.00p 622.00p 129369
02/09/2010 618.00p 638.00p 618.00p 637.00p 232726
01/09/2010 605.00p 618.00p 602.00p 618.00p 217196
31/08/2010 598.00p 604.50p 592.00p 604.50p 299381
27/08/2010 561.50p 609.50p 561.00p 602.00p 327798
26/08/2010 572.00p 572.00p 555.50p 566.00p 226738
25/08/2010 574.00p 577.32p 551.50p 554.00p 129593
24/08/2010 579.50p 593.00p 565.00p 569.50p 160520
23/08/2010 571.50p 592.00p 571.00p 582.50p 159753
20/08/2010 580.00p 580.00p 562.00p 570.00p 113045
19/08/2010 565.00p 582.50p 565.00p 578.50p 404012
18/08/2010 584.00p 584.00p 572.00p 573.00p 157693
17/08/2010 559.00p 583.50p 559.00p 583.50p 356003
16/08/2010 531.00p 565.00p 528.00p 561.50p 188350
13/08/2010 526.50p 530.00p 517.00p 524.50p 67643
12/08/2010 521.50p 527.50p 517.00p 519.00p 139141
11/08/2010 541.50p 544.50p 523.00p 525.50p 192259
10/08/2010 551.00p 551.00p 537.00p 542.50p 64056
09/08/2010 550.50p 551.00p 544.00p 551.00p 93716
06/08/2010 552.50p 552.50p 541.00p 544.00p 78187
05/08/2010 546.50p 553.50p 546.00p 547.00p 71838
04/08/2010 548.50p 551.00p 541.00p 550.00p 93491
03/08/2010 540.50p 550.50p 540.50p 544.00p 88571
02/08/2010 528.00p 551.50p 528.00p 550.50p 116067
30/07/2010 534.50p 534.50p 520.00p 520.00p 181085
29/07/2010 533.00p 538.50p 532.00p 534.50p 93944
28/07/2010 538.50p 543.50p 536.00p 538.50p 266490
27/07/2010 543.00p 543.00p 529.13p 534.50p 111076
26/07/2010 539.50p 544.00p 533.50p 539.50p 302396
23/07/2010 505.00p 535.00p 505.00p 533.00p 223892
22/07/2010 482.00p 508.00p 482.00p 505.00p 253689
21/07/2010 482.70p 494.70p 482.70p 486.00p 180357
20/07/2010 489.30p 492.80p 476.70p 483.30p 106520
19/07/2010 500.00p 500.00p 489.70p 491.10p 130958
16/07/2010 505.00p 524.00p 503.00p 503.00p 191179
15/07/2010 504.00p 507.00p 496.45p 502.00p 89156
14/07/2010 500.50p 508.00p 500.00p 502.00p 246095
13/07/2010 497.20p 505.00p 497.20p 503.50p 293224
12/07/2010 487.80p 503.50p 484.80p 501.00p 235320
09/07/2010 487.00p 492.70p 484.50p 489.80p 463806
08/07/2010 464.10p 483.20p 464.10p 481.70p 527445
07/07/2010 454.00p 466.00p 453.20p 464.00p 322564
06/07/2010 443.00p 457.70p 443.00p 453.40p 166261
05/07/2010 439.50p 443.40p 438.60p 442.00p 83877
02/07/2010 440.60p 449.70p 440.60p 441.00p 202364
01/07/2010 440.30p 441.00p 429.10p 439.40p 549881
30/06/2010 447.60p 453.80p 442.90p 448.30p 463928
29/06/2010 441.30p 449.40p 440.80p 442.20p 257877
28/06/2010 451.00p 457.70p 447.00p 453.60p 195044
25/06/2010 450.00p 455.00p 446.50p 450.10p 258747
24/06/2010 458.60p 458.60p 444.50p 447.60p 239328
23/06/2010 446.40p 455.80p 446.40p 453.60p 262459
22/06/2010 460.00p 461.80p 447.30p 457.30p 266552
21/06/2010 468.00p 470.80p 458.00p 458.00p 439911
18/06/2010 455.00p 465.00p 455.00p 463.10p 382097
17/06/2010 465.00p 470.00p 455.20p 457.40p 247201
16/06/2010 468.40p 472.02p 462.50p 463.60p 236014
15/06/2010 463.20p 472.30p 459.80p 467.50p 215950
14/06/2010 462.60p 471.90p 460.00p 471.90p 185255
11/06/2010 454.00p 464.00p 453.20p 462.50p 276713
10/06/2010 447.00p 454.60p 443.60p 451.70p 201043
09/06/2010 451.60p 455.80p 439.80p 455.80p 266374
08/06/2010 453.30p 455.90p 440.20p 443.10p 189439
07/06/2010 464.70p 464.70p 450.00p 455.40p 290882
04/06/2010 482.10p 491.10p 468.30p 468.30p 296961
03/06/2010 473.90p 493.10p 473.90p 489.00p 177018
02/06/2010 479.30p 479.30p 464.30p 470.10p 350584
01/06/2010 502.50p 502.50p 480.00p 486.10p 274202
28/05/2010 518.00p 524.00p 502.00p 502.00p 230472
27/05/2010 494.10p 520.00p 494.10p 519.50p 370821
26/05/2010 489.80p 498.30p 484.20p 497.70p 446850
25/05/2010 495.00p 499.90p 481.40p 482.90p 402933
24/05/2010 509.00p 516.00p 502.50p 507.50p 174904
21/05/2010 488.80p 509.50p 488.80p 509.50p 414090
20/05/2010 502.50p 502.50p 489.40p 489.40p 1019813
19/05/2010 505.50p 505.50p 488.70p 499.00p 908376
18/05/2010 523.00p 523.00p 505.50p 510.00p 242586
17/05/2010 516.50p 524.00p 512.50p 513.50p 210846
14/05/2010 530.50p 536.50p 520.50p 520.50p 229613
13/05/2010 526.00p 539.00p 526.00p 535.50p 207123
12/05/2010 523.50p 537.00p 522.00p 528.50p 206658
11/05/2010 528.50p 528.50p 515.00p 526.50p 209935
10/05/2010 518.00p 531.50p 512.00p 531.00p 292356
07/05/2010 510.00p 524.50p 488.00p 500.00p 378812
06/05/2010 540.00p 549.50p 524.50p 527.50p 207922
05/05/2010 564.50p 564.50p 541.00p 543.50p 442732
04/05/2010 570.00p 573.00p 558.00p 562.00p 361412
30/04/2010 561.00p 569.00p 561.00p 565.00p 329822
29/04/2010 556.00p 569.00p 555.00p 560.00p 165257
28/04/2010 563.00p 568.00p 555.50p 556.00p 186933
27/04/2010 601.00p 601.00p 569.00p 569.00p 267378
26/04/2010 604.50p 606.50p 595.50p 599.00p 1127109
23/04/2010 598.50p 601.50p 589.50p 596.50p 309742
22/04/2010 605.50p 612.50p 587.50p 598.50p 434524
21/04/2010 597.50p 619.00p 597.00p 610.00p 425808
20/04/2010 594.50p 605.00p 585.00p 604.50p 464187
19/04/2010 587.50p 597.00p 587.50p 595.00p 408661
16/04/2010 595.50p 603.00p 590.50p 595.50p 717220
15/04/2010 605.00p 605.00p 584.50p 600.00p 316572
14/04/2010 610.50p 610.50p 599.50p 599.50p 180439
13/04/2010 621.00p 621.00p 603.50p 606.00p 197743
12/04/2010 624.00p 627.22p 615.50p 616.00p 160600
09/04/2010 625.50p 631.00p 622.00p 624.00p 152113
08/04/2010 630.00p 635.00p 618.50p 624.00p 147530
07/04/2010 650.50p 650.50p 631.50p 635.00p 218480
06/04/2010 616.00p 647.50p 616.00p 645.00p 590360
01/04/2010 623.50p 626.00p 613.50p 618.50p 193296
31/03/2010 615.50p 623.50p 596.75p 615.50p 139453
30/03/2010 620.00p 624.50p 611.00p 614.00p 183314
29/03/2010 625.00p 625.00p 594.00p 614.50p 303893
26/03/2010 620.00p 634.50p 619.47p 625.50p 284676
25/03/2010 626.50p 640.50p 625.00p 631.00p 296745
24/03/2010 642.50p 644.00p 629.00p 639.00p 196376
23/03/2010 632.50p 644.00p 632.50p 636.00p 283472
22/03/2010 643.50p 650.50p 635.00p 636.50p 132700
19/03/2010 658.00p 659.00p 646.00p 651.50p 495929
18/03/2010 650.00p 659.50p 648.00p 653.50p 228283
17/03/2010 643.50p 658.00p 641.40p 658.00p 92171
16/03/2010 635.50p 644.00p 635.00p 639.00p 207157
15/03/2010 632.50p 636.00p 631.00p 635.00p 207233
12/03/2010 632.00p 635.50p 628.00p 634.50p 386303
11/03/2010 634.50p 637.00p 629.00p 635.00p 207672
10/03/2010 633.50p 636.50p 624.78p 634.00p 127165
09/03/2010 628.00p 632.50p 625.00p 629.00p 82196
08/03/2010 631.50p 637.87p 627.50p 629.00p 107976
05/03/2010 626.50p 638.00p 625.30p 634.00p 220947
04/03/2010 621.50p 631.00p 617.05p 629.50p 187639
03/03/2010 625.00p 625.00p 609.50p 625.00p 461904

*Close Price adjusted for both dividends and splits