Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/08/2004 139.50p 140.00p 139.50p 140.00p 190533
19/08/2004 137.50p 140.00p 137.00p 140.00p 908424
18/08/2004 137.00p 137.50p 137.00p 137.00p 193092
17/08/2004 138.50p 138.00p 135.00p 137.50p 192336
16/08/2004 134.00p 135.00p 133.00p 135.00p 155371
13/08/2004 131.00p 133.00p 130.00p 133.00p 78904
12/08/2004 130.00p 130.50p 129.50p 130.00p 60400
11/08/2004 138.00p 138.00p 130.50p 130.50p 218092
10/08/2004 134.50p 136.00p 133.50p 136.00p 25836
09/08/2004 134.00p 134.00p 133.50p 133.50p 262646
06/08/2004 133.50p 133.50p 133.50p 133.50p 11580
05/08/2004 133.00p 133.50p 133.00p 133.50p 470578
04/08/2004 131.50p 132.00p 130.00p 132.00p 228155
03/08/2004 130.00p 130.00p 129.50p 130.00p 499302
02/08/2004 129.50p 129.50p 129.50p 129.50p 32053
30/07/2004 129.50p 130.50p 129.50p 129.50p 608042
29/07/2004 125.00p 128.00p 125.00p 128.00p 590978
28/07/2004 124.00p 124.00p 123.50p 124.00p 139160
27/07/2004 123.50p 123.50p 123.50p 123.50p 345210
26/07/2004 123.50p 123.50p 123.50p 123.50p 6023
23/07/2004 123.50p 123.50p 123.50p 123.50p 254150
22/07/2004 123.50p 123.50p 123.50p 123.50p 169800
21/07/2004 124.00p 124.00p 123.50p 123.50p 22505
20/07/2004 123.50p 123.50p 123.50p 123.50p 2673
19/07/2004 130.00p 130.50p 123.50p 123.50p 61822
16/07/2004 130.50p 130.50p 130.50p 130.50p 1000
15/07/2004 130.50p 130.50p 130.50p 130.50p 33972
14/07/2004 130.50p 130.50p 130.50p 130.50p 53656
13/07/2004 130.50p 130.50p 130.50p 130.50p 1014109
12/07/2004 131.50p 132.50p 130.50p 130.50p 133115
09/07/2004 132.50p 133.50p 132.50p 132.50p 113079
08/07/2004 133.50p 133.50p 133.50p 133.50p 32760
07/07/2004 133.50p 133.50p 133.50p 133.50p 53937
06/07/2004 133.50p 133.50p 133.50p 133.50p 3429
05/07/2004 133.50p 133.50p 133.50p 133.50p 750
02/07/2004 133.50p 133.50p 133.50p 133.50p 53160
01/07/2004 133.50p 133.50p 133.50p 133.50p 0
30/06/2004 133.50p 133.50p 133.50p 133.50p 159913
29/06/2004 133.50p 133.50p 133.50p 133.50p 86412
28/06/2004 133.50p 133.50p 133.50p 133.50p 61137
25/06/2004 133.50p 133.50p 133.50p 133.50p 3162
24/06/2004 133.50p 133.50p 133.50p 133.50p 80237
23/06/2004 133.50p 134.50p 133.50p 133.50p 145746
22/06/2004 134.50p 134.50p 134.50p 134.50p 88287
21/06/2004 130.00p 134.50p 129.50p 134.50p 345402
18/06/2004 132.50p 133.00p 129.50p 129.50p 258856
17/06/2004 134.00p 135.00p 133.00p 133.00p 114083
16/06/2004 135.00p 135.00p 135.00p 135.00p 21826
15/06/2004 136.50p 137.50p 135.00p 135.00p 31468
14/06/2004 137.50p 137.50p 137.50p 137.50p 14473
11/06/2004 138.50p 138.50p 137.50p 137.50p 27876
10/06/2004 138.50p 139.50p 138.50p 138.50p 39684
09/06/2004 142.50p 142.50p 142.50p 139.50p 17733
08/06/2004 142.50p 142.50p 142.50p 142.50p 2604
07/06/2004 142.50p 142.50p 142.50p 142.50p 13893
04/06/2004 142.50p 142.50p 142.50p 142.50p 33322
03/06/2004 145.00p 145.50p 142.50p 142.50p 52206
02/06/2004 145.50p 145.50p 145.50p 145.50p 13500
01/06/2004 145.50p 145.50p 145.50p 145.50p 60764
28/05/2004 145.50p 145.50p 145.50p 145.50p 13026
27/05/2004 145.50p 145.50p 145.50p 145.50p 128664
26/05/2004 144.00p 145.50p 143.00p 145.50p 23174
25/05/2004 140.50p 146.00p 137.50p 143.00p 1640912
24/05/2004 137.50p 137.50p 137.50p 137.50p 40528
21/05/2004 137.50p 137.50p 137.50p 137.50p 20363
20/05/2004 130.50p 137.50p 130.00p 137.50p 256352
19/05/2004 129.50p 130.50p 129.50p 130.00p 37710
18/05/2004 129.50p 129.50p 129.50p 129.50p 165861
17/05/2004 138.50p 140.00p 129.00p 129.50p 251919
14/05/2004 140.00p 140.00p 140.00p 140.00p 28321
13/05/2004 140.00p 140.00p 140.00p 140.00p 15139
12/05/2004 139.00p 140.00p 137.50p 140.00p 252538
11/05/2004 137.50p 137.50p 137.50p 137.50p 21192
10/05/2004 137.50p 137.50p 137.50p 137.50p 140151
07/05/2004 137.50p 138.00p 137.50p 137.50p 56010
06/05/2004 138.00p 138.00p 138.00p 138.00p 2628
05/05/2004 138.00p 138.00p 138.00p 138.00p 98509
04/05/2004 138.00p 138.00p 138.00p 138.00p 16359
30/04/2004 138.00p 138.00p 137.50p 138.00p 12644
29/04/2004 138.00p 138.00p 138.00p 138.00p 8331
28/04/2004 143.00p 144.00p 138.00p 138.00p 116241
27/04/2004 149.50p 150.00p 144.00p 144.00p 171804
26/04/2004 151.00p 151.00p 146.50p 146.50p 355246
23/04/2004 145.00p 148.50p 144.00p 148.50p 99688
22/04/2004 137.50p 144.00p 136.50p 144.00p 81989
21/04/2004 136.50p 137.50p 136.50p 136.50p 18085
20/04/2004 133.50p 137.50p 131.50p 137.50p 107600
19/04/2004 130.00p 130.00p 130.00p 131.50p 78091
16/04/2004 130.00p 130.00p 130.00p 130.00p 38857
15/04/2004 130.50p 131.00p 129.50p 130.00p 134780
14/04/2004 133.00p 134.50p 131.00p 131.00p 226433
13/04/2004 134.50p 135.00p 134.50p 134.50p 51508
08/04/2004 133.00p 135.00p 127.50p 135.00p 177060
07/04/2004 127.50p 127.50p 127.50p 127.50p 2350
06/04/2004 127.50p 127.50p 127.50p 127.50p 59191
05/04/2004 127.50p 127.50p 127.50p 127.50p 41744
02/04/2004 127.50p 127.50p 127.50p 127.50p 126261
01/04/2004 127.00p 127.50p 126.50p 127.50p 59254
31/03/2004 125.50p 126.50p 125.50p 126.50p 1535636
30/03/2004 125.50p 125.50p 124.50p 125.50p 58863
29/03/2004 124.50p 125.00p 124.50p 125.00p 5990
26/03/2004 124.50p 125.00p 124.50p 125.00p 5327
25/03/2004 125.00p 125.00p 124.50p 125.00p 19222
24/03/2004 124.50p 125.00p 125.00p 125.00p 65979
23/03/2004 124.50p 125.00p 124.50p 125.00p 27104
22/03/2004 124.50p 124.50p 123.50p 124.50p 5250
19/03/2004 123.50p 124.50p 123.50p 123.50p 93170
18/03/2004 123.00p 123.50p 122.50p 123.50p 108584
17/03/2004 122.50p 122.50p 122.50p 122.50p 68438
16/03/2004 122.50p 122.50p 122.50p 122.50p 95882
15/03/2004 123.50p 123.50p 122.50p 123.50p 54205
12/03/2004 122.50p 122.50p 122.50p 122.50p 271250
11/03/2004 125.50p 125.50p 122.50p 123.50p 788826
10/03/2004 126.50p 126.50p 126.50p 126.50p 878531
09/03/2004 122.00p 126.00p 122.00p 126.00p 1768809
08/03/2004 116.50p 121.00p 116.50p 121.00p 821592
05/03/2004 115.50p 115.50p 115.50p 115.50p 486072
04/03/2004 115.00p 115.00p 114.50p 115.00p 163603
03/03/2004 113.00p 113.50p 113.00p 113.50p 39120
02/03/2004 114.00p 114.00p 113.00p 113.50p 84113
01/03/2004 112.50p 114.50p 112.50p 114.50p 563229
27/02/2004 111.50p 112.00p 111.50p 112.00p 168886
26/02/2004 110.00p 110.50p 110.00p 110.50p 439959
25/02/2004 109.50p 109.50p 109.50p 109.50p 71254
24/02/2004 109.50p 109.50p 109.50p 109.50p 0
23/02/2004 109.50p 109.50p 109.50p 109.50p 116082
20/02/2004 111.50p 111.50p 109.50p 109.50p 329580
19/02/2004 112.00p 112.00p 112.00p 112.00p 65427
18/02/2004 112.00p 112.00p 112.00p 112.00p 11069
17/02/2004 112.00p 112.00p 112.00p 112.00p 115241
16/02/2004 112.00p 112.00p 112.00p 112.00p 74533
13/02/2004 112.00p 112.00p 112.00p 112.00p 515570
12/02/2004 110.50p 112.00p 110.50p 112.00p 293140
11/02/2004 110.00p 110.00p 110.00p 110.00p 567891
10/02/2004 110.00p 110.00p 110.00p 110.00p 592702
09/02/2004 110.00p 110.00p 110.00p 110.00p 32228
06/02/2004 110.00p 110.00p 110.00p 110.00p 810600
05/02/2004 110.00p 110.00p 110.00p 110.00p 31226
04/02/2004 110.50p 110.50p 110.00p 110.00p 3000
03/02/2004 110.00p 110.00p 110.00p 110.00p 648711
02/02/2004 110.00p 110.00p 110.00p 110.00p 49643
30/01/2004 110.50p 110.50p 110.00p 110.00p 47458
29/01/2004 110.00p 110.00p 110.00p 110.00p 46992
28/01/2004 110.50p 110.50p 110.00p 110.00p 98015
27/01/2004 110.00p 110.00p 110.00p 110.00p 79251
26/01/2004 110.00p 110.00p 110.00p 110.00p 37185
23/01/2004 110.00p 110.00p 110.00p 110.00p 2846
22/01/2004 110.00p 110.00p 110.00p 110.00p 180640
21/01/2004 108.00p 110.00p 108.00p 110.00p 1428628
20/01/2004 107.00p 107.00p 107.00p 107.00p 12046
19/01/2004 107.00p 107.00p 107.00p 107.00p 5491
16/01/2004 107.00p 107.00p 107.00p 107.00p 91027
15/01/2004 107.00p 107.00p 107.00p 107.00p 16589
14/01/2004 107.00p 107.00p 107.00p 107.00p 3396
13/01/2004 108.00p 108.00p 107.00p 107.00p 160422
12/01/2004 107.00p 108.00p 107.00p 107.00p 22762
09/01/2004 107.00p 107.00p 107.00p 107.00p 678500
08/01/2004 107.00p 108.00p 107.00p 107.00p 79517
07/01/2004 108.00p 108.00p 108.00p 108.00p 186682
06/01/2004 108.00p 108.00p 108.00p 108.00p 138308
05/01/2004 108.00p 108.00p 108.00p 108.00p 153854
02/01/2004 108.00p 108.00p 108.00p 108.00p 22624
31/12/2003 108.00p 108.00p 108.00p 108.00p 900
30/12/2003 108.00p 108.00p 108.00p 108.00p 17100
29/12/2003 108.00p 108.00p 108.00p 108.00p 14037
24/12/2003 108.00p 108.00p 108.00p 108.00p 0
23/12/2003 108.00p 108.00p 108.00p 108.00p 15722
22/12/2003 108.00p 108.00p 108.00p 108.00p 158062
19/12/2003 108.00p 108.00p 108.00p 108.00p 31467
18/12/2003 108.00p 108.00p 108.00p 108.00p 153437
17/12/2003 108.00p 108.00p 108.00p 108.00p 5047
16/12/2003 108.00p 108.00p 108.00p 108.00p 485617
15/12/2003 108.00p 108.00p 108.00p 108.00p 282309
12/12/2003 108.50p 108.50p 108.00p 108.00p 409060
11/12/2003 109.00p 109.00p 109.00p 109.00p 17025
10/12/2003 109.00p 109.00p 109.00p 109.00p 26900
09/12/2003 105.00p 108.50p 105.00p 108.50p 1590414
08/12/2003 102.00p 105.00p 102.00p 105.00p 986038
05/12/2003 100.50p 101.50p 100.50p 101.50p 1874309
04/12/2003 100.00p 100.00p 100.00p 100.00p 165204
03/12/2003 100.00p 100.00p 100.00p 100.00p 1000592
02/12/2003 99.00p 100.00p 99.00p 100.00p 139813
01/12/2003 98.50p 98.50p 98.50p 98.50p 23995
28/11/2003 98.00p 98.00p 98.00p 98.00p 58113
27/11/2003 98.00p 98.00p 98.00p 98.00p 1000
26/11/2003 98.00p 98.00p 98.00p 98.00p 269651
25/11/2003 98.00p 98.00p 98.00p 98.00p 62898
24/11/2003 98.00p 98.00p 98.00p 98.00p 3256814
21/11/2003 98.50p 98.50p 98.00p 98.00p 1183515
20/11/2003 92.00p 92.00p 88.00p 88.00p 291311
19/11/2003 93.00p 93.00p 93.00p 93.00p 209660
18/11/2003 94.00p 94.00p 93.50p 94.00p 36982
17/11/2003 94.50p 94.50p 94.50p 94.50p 93185
14/11/2003 95.00p 95.00p 95.00p 95.00p 175433
13/11/2003 95.00p 95.00p 95.00p 95.00p 26180
12/11/2003 95.00p 95.00p 95.00p 95.00p 438519
11/11/2003 95.00p 95.00p 95.00p 95.00p 27357
10/11/2003 95.00p 95.00p 95.00p 95.00p 364576
07/11/2003 95.00p 95.00p 95.00p 95.00p 96101
06/11/2003 96.00p 96.00p 95.00p 95.00p 316655

*Close Price adjusted for both dividends and splits