Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/08/2008 833.50p 849.00p 825.50p 831.50p 350907
31/07/2008 838.00p 849.50p 837.50p 843.00p 461799
30/07/2008 824.00p 833.00p 813.00p 827.50p 406888
29/07/2008 805.00p 843.50p 805.00p 820.00p 207866
28/07/2008 807.50p 822.50p 807.50p 809.00p 271926
25/07/2008 823.00p 826.00p 807.50p 813.00p 352190
24/07/2008 872.00p 872.00p 823.50p 836.00p 443500
23/07/2008 876.00p 879.00p 859.00p 872.00p 833079
22/07/2008 835.00p 881.00p 835.00p 862.00p 795915
21/07/2008 824.50p 846.00p 822.50p 843.00p 374955
18/07/2008 811.00p 835.00p 803.00p 827.00p 520665
17/07/2008 827.00p 837.00p 801.50p 822.00p 941594
16/07/2008 805.00p 829.50p 805.00p 813.00p 481517
15/07/2008 810.50p 822.00p 797.50p 808.50p 514083
14/07/2008 839.00p 839.00p 815.50p 821.50p 309268
11/07/2008 820.00p 838.50p 817.00p 828.00p 421846
10/07/2008 793.00p 816.50p 793.00p 807.00p 323475
09/07/2008 825.00p 825.00p 799.00p 807.00p 460529
08/07/2008 810.00p 827.00p 798.00p 813.00p 528588
07/07/2008 833.00p 833.00p 816.00p 827.00p 357943
04/07/2008 827.50p 829.00p 815.00p 821.00p 403289
03/07/2008 830.00p 833.00p 811.00p 830.00p 366205
02/07/2008 854.00p 859.50p 825.00p 830.00p 316886
01/07/2008 870.00p 879.00p 845.00p 850.00p 396230
30/06/2008 849.00p 880.00p 849.00p 880.00p 441076
27/06/2008 846.00p 861.00p 846.00p 859.00p 322118
26/06/2008 864.00p 877.00p 846.50p 846.50p 357687
25/06/2008 860.00p 882.50p 860.00p 876.50p 508210
24/06/2008 842.00p 875.50p 842.00p 860.00p 508312
23/06/2008 801.00p 852.50p 800.50p 850.50p 517628
20/06/2008 826.50p 828.00p 785.50p 801.50p 1814283
19/06/2008 835.50p 846.00p 816.00p 820.50p 484411
18/06/2008 860.00p 875.00p 831.50p 840.00p 428537
17/06/2008 863.50p 880.00p 854.50p 870.00p 254563
16/06/2008 868.00p 868.00p 845.50p 854.50p 265354
13/06/2008 869.00p 874.50p 839.50p 867.00p 438954
12/06/2008 869.50p 887.00p 864.50p 874.50p 327366
11/06/2008 870.50p 910.00p 869.50p 872.50p 406153
10/06/2008 885.50p 894.00p 874.50p 878.50p 198791
09/06/2008 873.50p 906.00p 873.50p 894.00p 289697
06/06/2008 890.50p 905.00p 879.50p 882.00p 700031
05/06/2008 842.50p 882.50p 842.50p 880.00p 493804
04/06/2008 868.00p 868.00p 842.00p 853.50p 210747
03/06/2008 857.00p 869.50p 847.00p 865.50p 343560
02/06/2008 882.00p 887.50p 842.00p 865.00p 281173
30/05/2008 908.00p 910.00p 874.00p 874.00p 263558
29/05/2008 895.50p 918.00p 895.50p 910.00p 172125
28/05/2008 905.00p 906.00p 877.50p 895.00p 366400
27/05/2008 928.00p 947.00p 896.00p 903.00p 267655
23/05/2008 923.00p 934.00p 920.00p 923.00p 125738
22/05/2008 942.00p 959.00p 927.00p 927.00p 272787
21/05/2008 943.50p 965.00p 942.00p 951.50p 195125
20/05/2008 954.00p 954.00p 940.50p 948.00p 267199
19/05/2008 945.00p 951.00p 926.00p 951.00p 118415
16/05/2008 940.50p 944.00p 927.00p 933.50p 175765
15/05/2008 925.00p 937.50p 920.50p 927.00p 178705
14/05/2008 926.50p 933.50p 909.50p 920.00p 541980
13/05/2008 954.50p 968.00p 924.00p 925.00p 672175
12/05/2008 938.00p 960.00p 938.00p 953.00p 207683
09/05/2008 937.00p 943.00p 935.00p 938.50p 206017
08/05/2008 933.50p 945.00p 933.50p 945.00p 423518
07/05/2008 935.00p 960.00p 930.50p 938.00p 385065
06/05/2008 915.00p 938.50p 910.50p 936.00p 333558
02/05/2008 909.50p 914.50p 887.50p 898.50p 333728
01/05/2008 897.50p 906.50p 888.00p 896.00p 128801
30/04/2008 866.00p 897.00p 866.00p 890.00p 232808
29/04/2008 892.00p 895.00p 860.00p 866.00p 356468
28/04/2008 873.00p 920.50p 873.00p 897.50p 537268
25/04/2008 873.50p 876.00p 861.50p 869.50p 367804
24/04/2008 876.00p 890.00p 863.00p 873.50p 516500
23/04/2008 865.00p 897.50p 860.00p 890.00p 508367
22/04/2008 845.00p 886.00p 845.00p 871.50p 561912
21/04/2008 830.00p 848.50p 830.00p 845.00p 640732
18/04/2008 834.00p 843.00p 832.50p 838.00p 318170
17/04/2008 832.50p 845.00p 821.00p 836.50p 467422
16/04/2008 819.50p 826.50p 810.50p 824.00p 330641
15/04/2008 793.00p 817.50p 793.00p 816.00p 589379
14/04/2008 808.00p 811.00p 792.50p 795.50p 242808
11/04/2008 828.50p 836.00p 809.00p 820.00p 285749
10/04/2008 835.00p 836.00p 809.50p 828.00p 401577
09/04/2008 822.00p 847.50p 816.00p 830.00p 287954
08/04/2008 840.00p 840.00p 810.00p 817.00p 206710
07/04/2008 835.00p 840.50p 823.00p 832.50p 230531
04/04/2008 830.00p 832.50p 818.00p 829.00p 497937
03/04/2008 836.00p 836.00p 817.00p 824.50p 272807
02/04/2008 834.50p 843.00p 821.50p 831.00p 500051
01/04/2008 821.00p 843.00p 821.00p 835.00p 412547
31/03/2008 822.00p 837.00p 818.50p 830.00p 595806
28/03/2008 812.00p 847.50p 803.00p 832.00p 649047
27/03/2008 779.50p 812.00p 779.50p 807.00p 494757
26/03/2008 804.50p 804.50p 785.00p 785.50p 470432
25/03/2008 810.50p 818.00p 776.50p 799.50p 542671
20/03/2008 836.00p 836.00p 800.00p 804.00p 943997
19/03/2008 851.00p 851.00p 820.00p 838.50p 371347
18/03/2008 839.00p 843.00p 826.50p 832.00p 649492
17/03/2008 830.00p 846.00p 825.50p 829.00p 364873
14/03/2008 854.00p 868.50p 840.50p 843.50p 381963
13/03/2008 833.50p 852.00p 833.50p 845.50p 272189
12/03/2008 859.00p 859.00p 841.50p 853.50p 605578
11/03/2008 835.50p 860.50p 827.50p 843.50p 537460
10/03/2008 810.50p 838.00p 794.00p 827.50p 389245
07/03/2008 815.50p 828.00p 793.50p 803.00p 686744
06/03/2008 836.00p 848.50p 823.50p 828.00p 353983
05/03/2008 802.50p 843.00p 791.50p 838.50p 666592
04/03/2008 791.50p 799.00p 775.00p 791.50p 273306
03/03/2008 778.50p 802.00p 775.00p 784.50p 374853
29/02/2008 740.00p 790.00p 736.50p 775.00p 623377
28/02/2008 740.00p 780.00p 724.00p 726.00p 232271
27/02/2008 715.00p 742.00p 715.00p 737.50p 310321
26/02/2008 730.00p 732.50p 714.00p 723.00p 351420
25/02/2008 742.00p 751.00p 712.00p 723.50p 418575
22/02/2008 734.50p 778.50p 727.50p 729.00p 477664
21/02/2008 725.50p 748.50p 720.00p 746.00p 375722
20/02/2008 715.00p 732.00p 712.00p 723.00p 225662
19/02/2008 727.00p 735.50p 715.00p 726.00p 151721
18/02/2008 723.50p 742.00p 715.50p 734.00p 387260
15/02/2008 726.00p 738.50p 716.50p 727.50p 443215
14/02/2008 708.50p 724.00p 700.50p 717.50p 344755
13/02/2008 689.00p 701.50p 685.50p 700.50p 267693
12/02/2008 673.50p 715.00p 673.50p 703.00p 349380
11/02/2008 666.00p 683.50p 666.00p 678.50p 450502
08/02/2008 684.50p 690.00p 666.50p 673.00p 231627
07/02/2008 670.50p 686.50p 670.00p 682.00p 971103
06/02/2008 686.50p 700.00p 673.00p 676.50p 374090
05/02/2008 708.00p 708.00p 685.50p 700.00p 816946
04/02/2008 690.50p 704.50p 685.50p 696.50p 395928
01/02/2008 681.00p 701.50p 677.50p 689.00p 516995
31/01/2008 672.00p 688.50p 661.00p 687.00p 368015
30/01/2008 695.00p 698.50p 677.00p 678.50p 304102
29/01/2008 654.00p 694.00p 654.00p 687.00p 302646
28/01/2008 658.50p 675.00p 640.50p 652.00p 208972
25/01/2008 657.50p 691.50p 650.00p 675.00p 468526
24/01/2008 640.00p 667.50p 629.00p 650.00p 895404
23/01/2008 650.00p 657.00p 611.50p 628.00p 570332
22/01/2008 616.00p 673.00p 603.00p 656.00p 525931
21/01/2008 661.00p 675.00p 624.00p 627.50p 523890
18/01/2008 666.00p 694.00p 658.50p 675.00p 417698
17/01/2008 644.50p 701.50p 644.50p 662.00p 1043201
16/01/2008 655.00p 662.50p 625.00p 650.50p 638946
15/01/2008 688.00p 696.50p 656.00p 660.50p 318496
14/01/2008 685.00p 711.50p 675.00p 698.50p 411562
11/01/2008 680.00p 696.00p 676.50p 685.00p 438888
10/01/2008 720.00p 720.00p 678.00p 682.00p 595161
09/01/2008 709.00p 719.50p 696.50p 700.00p 232213
08/01/2008 730.00p 735.00p 710.00p 719.50p 291484
07/01/2008 738.00p 738.00p 711.00p 723.50p 301385
04/01/2008 728.00p 747.50p 725.00p 725.00p 744954
03/01/2008 719.00p 748.00p 719.00p 732.50p 1087355
02/01/2008 710.00p 729.00p 710.00p 725.00p 290826
31/12/2007 707.50p 722.00p 707.00p 711.00p 68736
28/12/2007 704.00p 717.50p 704.00p 713.00p 69444
27/12/2007 730.00p 730.00p 703.00p 715.00p 174253
24/12/2007 729.50p 729.50p 713.50p 713.50p 30571
21/12/2007 701.00p 723.00p 701.00p 710.50p 507679
20/12/2007 687.50p 710.50p 675.00p 706.00p 603164
19/12/2007 670.00p 687.50p 658.50p 675.00p 541976
18/12/2007 652.00p 677.50p 650.00p 668.50p 1019551
17/12/2007 639.50p 656.50p 639.50p 650.00p 686355
14/12/2007 648.00p 663.00p 647.00p 650.00p 447181
13/12/2007 640.00p 657.50p 633.50p 648.50p 775445
12/12/2007 625.00p 643.50p 625.00p 633.50p 322625
11/12/2007 650.00p 663.00p 630.00p 635.50p 555432
10/12/2007 677.00p 688.00p 643.50p 654.00p 515425
07/12/2007 677.00p 686.50p 657.00p 674.50p 558284
06/12/2007 702.50p 702.50p 655.50p 671.00p 514639
05/12/2007 665.00p 698.00p 661.00p 695.00p 887021
04/12/2007 702.00p 702.00p 660.00p 660.00p 542359
03/12/2007 700.00p 705.00p 687.50p 687.50p 409884
30/11/2007 701.50p 718.50p 695.00p 700.50p 660179
29/11/2007 714.50p 720.00p 697.00p 715.00p 204786
28/11/2007 696.00p 717.50p 696.00p 714.50p 195350
27/11/2007 698.50p 720.00p 698.00p 700.50p 531777
26/11/2007 713.00p 728.50p 705.00p 709.00p 357956
23/11/2007 677.00p 709.50p 677.00p 706.00p 654314
22/11/2007 700.00p 702.00p 683.00p 699.00p 434416
21/11/2007 700.00p 714.00p 687.50p 694.00p 535682
20/11/2007 688.00p 703.00p 670.00p 700.00p 375104
19/11/2007 720.00p 720.00p 670.00p 677.00p 879162
16/11/2007 694.00p 713.50p 694.00p 713.50p 420847
15/11/2007 700.00p 711.50p 695.00p 700.50p 382411
14/11/2007 725.50p 727.00p 701.00p 704.00p 517993
13/11/2007 717.50p 720.50p 698.50p 710.00p 1296893
12/11/2007 714.00p 720.00p 700.00p 707.00p 477956
09/11/2007 699.50p 713.50p 699.50p 705.00p 583215
08/11/2007 692.00p 710.50p 690.00p 704.00p 534022
07/11/2007 703.00p 709.00p 690.00p 709.00p 340341
06/11/2007 715.00p 724.00p 687.00p 694.00p 1026746
05/11/2007 713.00p 725.50p 704.00p 704.50p 271704
02/11/2007 722.50p 738.00p 714.50p 720.00p 276487
01/11/2007 745.00p 753.00p 725.00p 727.00p 448905
31/10/2007 730.50p 757.50p 724.50p 736.00p 863779
30/10/2007 711.00p 726.50p 711.00p 724.50p 741357
29/10/2007 725.00p 725.00p 711.00p 718.50p 403532
26/10/2007 714.00p 732.50p 712.00p 713.50p 1012123
25/10/2007 717.00p 726.00p 708.50p 713.50p 498795
24/10/2007 710.00p 733.50p 710.00p 711.50p 694148
23/10/2007 707.00p 719.50p 705.00p 713.00p 759965
22/10/2007 700.00p 712.50p 690.50p 697.00p 599421
19/10/2007 713.00p 728.00p 701.00p 710.50p 717731
18/10/2007 727.50p 730.00p 707.00p 723.50p 781411

*Close Price adjusted for both dividends and splits