Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/10/2007 740.00p 746.00p 730.00p 730.00p 550291
16/10/2007 750.00p 755.00p 719.00p 731.00p 624657
15/10/2007 765.00p 779.00p 753.50p 753.50p 736536
12/10/2007 769.00p 779.50p 753.00p 755.00p 531106
11/10/2007 708.00p 797.50p 708.00p 783.00p 1744488
10/10/2007 715.00p 715.00p 703.00p 710.00p 561733
09/10/2007 710.00p 720.50p 703.00p 703.00p 918996
08/10/2007 727.50p 727.50p 710.50p 716.50p 1463982
05/10/2007 707.00p 726.00p 707.00p 724.00p 691195
04/10/2007 699.00p 717.00p 699.00p 716.00p 713738
03/10/2007 683.50p 690.50p 680.00p 686.00p 1015088
02/10/2007 699.00p 702.00p 678.00p 683.50p 805236
01/10/2007 683.00p 693.00p 680.00p 690.50p 740323
28/09/2007 658.00p 680.00p 658.00p 676.50p 2435945
27/09/2007 666.00p 684.00p 654.00p 661.00p 966565
26/09/2007 662.50p 662.50p 648.00p 656.50p 511626
25/09/2007 664.00p 664.00p 645.50p 649.00p 559332
24/09/2007 641.00p 664.00p 641.00p 659.50p 1173025
21/09/2007 649.50p 649.50p 635.00p 639.50p 576085
20/09/2007 658.00p 664.00p 640.00p 645.00p 812417
19/09/2007 655.00p 665.50p 655.00p 658.00p 1137743
18/09/2007 641.50p 660.00p 637.50p 638.50p 715241
17/09/2007 666.50p 666.50p 644.00p 645.50p 694297
14/09/2007 682.00p 686.50p 650.00p 657.00p 891658
13/09/2007 695.50p 695.50p 682.50p 688.00p 657495
12/09/2007 694.50p 707.00p 685.00p 689.00p 370818
11/09/2007 685.00p 706.50p 685.00p 698.50p 334178
10/09/2007 690.50p 704.50p 685.50p 686.50p 318248
07/09/2007 687.00p 710.00p 687.00p 696.00p 1794994
06/09/2007 703.50p 706.50p 677.00p 695.00p 376893
05/09/2007 722.00p 725.00p 693.50p 693.50p 377091
04/09/2007 725.00p 725.00p 714.00p 715.00p 476723
03/09/2007 720.00p 724.50p 716.00p 717.50p 494457
31/08/2007 700.50p 741.00p 697.50p 726.50p 1467845
30/08/2007 757.00p 757.00p 682.00p 700.00p 4540432
29/08/2007 735.00p 760.00p 732.00p 755.00p 535342
28/08/2007 740.00p 749.50p 738.00p 738.00p 720549
24/08/2007 725.50p 747.00p 724.00p 742.00p 667193
23/08/2007 717.00p 750.50p 717.00p 730.00p 1360773
22/08/2007 671.00p 715.00p 671.00p 708.00p 754052
21/08/2007 693.50p 693.50p 677.50p 677.50p 368842
20/08/2007 684.00p 693.00p 667.50p 687.50p 870893
17/08/2007 675.00p 686.00p 656.00p 679.50p 799775
16/08/2007 694.00p 710.50p 670.50p 679.00p 465476
15/08/2007 690.00p 712.00p 690.00p 710.50p 562690
14/08/2007 710.00p 716.00p 695.50p 699.50p 1417406
13/08/2007 714.00p 720.00p 670.50p 707.00p 1676466
10/08/2007 668.00p 722.00p 653.00p 707.50p 1125166
09/08/2007 730.00p 730.00p 671.00p 685.50p 2170240
08/08/2007 746.00p 749.00p 714.50p 721.00p 1059965
07/08/2007 743.00p 745.00p 732.00p 745.00p 459215
06/08/2007 726.50p 738.00p 720.00p 727.50p 574263
03/08/2007 749.50p 751.50p 731.50p 737.50p 493141
02/08/2007 752.00p 752.00p 732.00p 749.00p 735382
01/08/2007 735.50p 749.00p 725.00p 746.00p 396106
31/07/2007 726.00p 752.50p 726.00p 747.50p 587394
30/07/2007 720.00p 737.00p 715.00p 723.50p 190022
27/07/2007 715.00p 734.50p 714.50p 728.00p 662524
26/07/2007 770.00p 770.00p 720.00p 730.50p 841242
25/07/2007 790.00p 801.00p 762.50p 770.00p 452226
24/07/2007 810.00p 818.00p 785.50p 796.00p 373590
23/07/2007 810.00p 819.00p 806.50p 819.00p 634554
20/07/2007 810.00p 822.00p 810.00p 815.00p 494936
19/07/2007 822.00p 822.00p 813.50p 820.00p 391939
18/07/2007 825.00p 825.00p 802.50p 817.50p 301507
17/07/2007 847.50p 847.50p 825.00p 830.00p 676515
16/07/2007 838.00p 859.50p 825.00p 841.00p 626917
13/07/2007 847.00p 847.00p 834.00p 842.00p 506964
12/07/2007 782.00p 842.50p 775.00p 842.50p 1424216
11/07/2007 762.00p 780.00p 760.50p 780.00p 723675
10/07/2007 775.00p 779.50p 763.00p 770.50p 445596
09/07/2007 766.50p 776.00p 762.50p 775.50p 1006427
06/07/2007 764.00p 777.00p 764.00p 769.50p 444045
05/07/2007 768.00p 772.50p 760.00p 768.00p 631985
04/07/2007 762.50p 773.00p 751.00p 771.00p 1341042
03/07/2007 758.50p 765.00p 750.00p 763.50p 541870
02/07/2007 736.00p 760.00p 732.00p 755.00p 857633
29/06/2007 717.00p 736.00p 713.50p 732.50p 397164
28/06/2007 703.00p 717.00p 703.00p 717.00p 420299
27/06/2007 711.00p 723.50p 691.00p 700.50p 1583666
26/06/2007 760.00p 760.00p 709.50p 709.50p 1031021
25/06/2007 760.00p 773.00p 755.50p 768.00p 318937
22/06/2007 773.00p 774.50p 760.50p 772.00p 571421
21/06/2007 763.00p 774.50p 752.00p 764.00p 929591
20/06/2007 784.50p 784.50p 761.00p 773.00p 856855
19/06/2007 790.00p 795.00p 758.00p 774.00p 563050
18/06/2007 790.50p 802.50p 770.00p 786.00p 422848
15/06/2007 796.00p 803.00p 788.50p 795.00p 986933
14/06/2007 745.00p 804.00p 745.00p 797.50p 1794747
13/06/2007 738.00p 745.00p 728.00p 742.50p 2518306
12/06/2007 779.50p 779.50p 745.00p 749.50p 537608
11/06/2007 772.00p 772.00p 755.50p 768.00p 743529
08/06/2007 770.00p 780.00p 758.00p 760.00p 449039
07/06/2007 785.00p 785.00p 755.00p 768.00p 902357
06/06/2007 812.00p 812.00p 773.00p 780.00p 451514
05/06/2007 809.50p 818.50p 804.00p 806.50p 212230
04/06/2007 810.50p 823.50p 806.50p 811.00p 880623
01/06/2007 805.00p 820.00p 796.50p 816.00p 547289
31/05/2007 807.00p 807.00p 796.00p 800.50p 439393
30/05/2007 806.00p 806.50p 782.00p 800.00p 625468
29/05/2007 813.00p 824.00p 806.00p 809.00p 373813
25/05/2007 837.00p 837.00p 800.00p 820.00p 364891
24/05/2007 830.00p 842.00p 828.00p 836.50p 187707
23/05/2007 831.00p 842.00p 830.00p 840.00p 492655
22/05/2007 836.00p 842.00p 830.00p 832.00p 473371
21/05/2007 824.00p 842.00p 818.00p 834.50p 1405453
18/05/2007 812.50p 823.50p 810.00p 816.00p 846494
17/05/2007 820.00p 820.00p 808.00p 813.00p 1317278
16/05/2007 810.50p 825.00p 809.50p 812.00p 481648
15/05/2007 795.50p 817.50p 795.50p 813.50p 459411
14/05/2007 818.00p 818.00p 793.50p 806.00p 283020
11/05/2007 802.00p 816.00p 784.00p 812.00p 693027
10/05/2007 809.50p 814.00p 802.00p 804.50p 421987
09/05/2007 825.00p 825.00p 804.50p 810.50p 555137
08/05/2007 825.00p 825.00p 810.50p 821.00p 477719
04/05/2007 815.50p 828.00p 805.50p 820.50p 838912
03/05/2007 786.00p 816.00p 781.00p 815.50p 1566328
02/05/2007 765.00p 786.00p 758.50p 784.00p 397329
01/05/2007 765.00p 770.00p 758.00p 761.00p 103448
30/04/2007 760.00p 772.50p 753.00p 769.50p 372448
27/04/2007 750.00p 765.00p 750.00p 760.00p 639406
26/04/2007 750.00p 764.00p 747.50p 757.50p 1399924
25/04/2007 774.00p 774.00p 745.00p 747.50p 2180752
24/04/2007 786.50p 787.00p 773.00p 773.00p 468850
23/04/2007 794.00p 794.00p 781.50p 786.50p 558367
20/04/2007 795.00p 795.00p 781.00p 786.00p 352779
19/04/2007 790.00p 795.00p 785.00p 789.50p 489622
18/04/2007 800.00p 804.00p 786.50p 798.50p 822332
17/04/2007 778.50p 800.00p 769.00p 798.50p 695967
16/04/2007 792.00p 792.00p 778.50p 783.00p 317104
13/04/2007 780.00p 785.00p 777.00p 783.00p 440949
12/04/2007 773.50p 780.00p 765.00p 773.50p 479023
11/04/2007 755.00p 788.00p 753.00p 780.00p 1044078
10/04/2007 745.00p 765.00p 744.00p 759.50p 1063879
05/04/2007 755.00p 755.00p 749.00p 750.50p 463681
04/04/2007 755.00p 759.50p 751.00p 754.00p 560943
03/04/2007 745.00p 759.50p 745.00p 753.50p 948130
02/04/2007 752.00p 758.00p 749.50p 755.00p 649988
30/03/2007 754.00p 759.50p 746.00p 756.00p 740633
29/03/2007 741.00p 753.00p 739.50p 747.00p 2190436
28/03/2007 734.50p 742.00p 734.50p 741.00p 911211
27/03/2007 723.00p 741.50p 719.50p 731.00p 757279
26/03/2007 730.00p 730.00p 714.00p 719.00p 1072876
23/03/2007 731.50p 731.50p 723.00p 726.00p 821520
22/03/2007 716.00p 732.00p 704.00p 728.00p 1457248
21/03/2007 700.00p 710.00p 695.00p 704.50p 1315162
20/03/2007 710.00p 715.00p 692.50p 699.00p 463684
19/03/2007 700.00p 710.00p 695.00p 710.00p 339041
16/03/2007 689.00p 699.50p 689.00p 693.00p 681385
15/03/2007 670.00p 687.00p 667.00p 687.00p 240686
14/03/2007 665.00p 675.00p 656.00p 661.00p 528535
13/03/2007 678.50p 687.50p 677.50p 682.00p 890682
12/03/2007 685.00p 685.00p 670.00p 678.00p 352953
09/03/2007 669.50p 685.00p 669.50p 685.00p 324675
08/03/2007 675.00p 679.00p 670.00p 675.00p 862445
07/03/2007 660.00p 677.00p 654.00p 672.50p 876585
06/03/2007 640.00p 664.50p 640.00p 660.00p 1296604
05/03/2007 632.00p 636.00p 622.50p 635.00p 1235802
02/03/2007 625.50p 649.50p 625.50p 648.00p 587382
01/03/2007 650.00p 662.00p 617.50p 635.50p 941844
28/02/2007 620.00p 632.00p 605.50p 620.00p 416218
27/02/2007 651.00p 656.00p 591.00p 621.50p 815300
26/02/2007 656.00p 658.00p 648.00p 656.00p 804117
23/02/2007 655.00p 657.00p 641.50p 656.00p 1814871
22/02/2007 644.00p 660.00p 638.50p 646.00p 564622
21/02/2007 622.00p 642.50p 614.00p 642.50p 3719165
20/02/2007 614.00p 622.00p 609.00p 616.50p 1409300
19/02/2007 607.50p 613.50p 602.00p 605.00p 134447
16/02/2007 603.50p 610.00p 600.00p 602.00p 139945
15/02/2007 602.00p 614.00p 600.50p 603.50p 186857
14/02/2007 599.50p 609.00p 597.50p 607.00p 132905
13/02/2007 604.50p 610.00p 595.00p 598.00p 1198361
12/02/2007 614.00p 614.00p 600.00p 603.50p 260049
09/02/2007 604.00p 611.50p 601.50p 608.50p 247384
08/02/2007 604.00p 604.00p 593.50p 599.50p 336340
07/02/2007 590.00p 604.00p 587.50p 601.50p 619103
06/02/2007 590.00p 590.00p 585.00p 587.50p 538352
05/02/2007 587.00p 591.50p 587.00p 590.50p 374549
02/02/2007 590.00p 590.00p 582.00p 583.00p 554776
01/02/2007 590.00p 590.00p 583.00p 586.00p 650201
31/01/2007 590.00p 590.00p 582.00p 586.50p 168499
30/01/2007 590.00p 595.00p 587.50p 589.50p 636355
29/01/2007 594.50p 594.50p 582.00p 589.50p 259464
26/01/2007 583.50p 600.00p 582.00p 590.50p 652415
25/01/2007 588.00p 597.00p 582.00p 586.50p 351966
24/01/2007 584.50p 600.00p 584.00p 592.50p 1008639
23/01/2007 573.50p 582.00p 570.50p 577.00p 638952
22/01/2007 571.00p 585.50p 566.00p 568.50p 312642
19/01/2007 554.00p 574.50p 554.00p 569.00p 1345883
18/01/2007 564.00p 564.00p 554.00p 559.50p 1818835
17/01/2007 557.00p 563.50p 550.00p 556.50p 634573
16/01/2007 569.00p 571.00p 555.50p 563.00p 528237
15/01/2007 574.00p 575.00p 569.00p 570.00p 2622535
12/01/2007 548.00p 570.00p 548.00p 568.00p 3425222
11/01/2007 543.50p 555.00p 536.00p 553.00p 656230
10/01/2007 540.00p 550.00p 530.00p 544.00p 904742
09/01/2007 565.00p 565.00p 543.00p 543.00p 747380
08/01/2007 566.00p 568.00p 562.50p 562.50p 417139
05/01/2007 564.50p 588.00p 561.00p 561.00p 341657
04/01/2007 582.00p 582.00p 561.50p 566.00p 1333879

*Close Price adjusted for both dividends and splits