Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/02/2005 201.50p 204.00p 201.50p 201.50p 77841
22/02/2005 204.00p 205.50p 204.00p 204.00p 21835
21/02/2005 206.50p 206.50p 205.00p 205.00p 71604
18/02/2005 207.00p 207.00p 206.50p 206.50p 42648
17/02/2005 206.50p 207.00p 206.50p 206.50p 30406
16/02/2005 209.50p 211.50p 206.50p 207.00p 119189
15/02/2005 212.00p 213.00p 211.50p 211.50p 175253
14/02/2005 213.00p 213.00p 213.00p 213.00p 25135
11/02/2005 213.00p 213.00p 213.00p 213.00p 25605
10/02/2005 213.00p 213.00p 212.50p 213.00p 45904
09/02/2005 208.50p 212.50p 207.50p 212.50p 292701
08/02/2005 207.50p 207.50p 207.50p 207.50p 11565
07/02/2005 206.50p 207.50p 205.50p 207.50p 59352
04/02/2005 206.00p 206.50p 205.50p 205.50p 59150
03/02/2005 206.50p 206.50p 206.50p 206.50p 53913
02/02/2005 206.50p 206.50p 206.50p 206.50p 109544
01/02/2005 208.50p 209.00p 206.50p 206.50p 81515
31/01/2005 209.00p 210.00p 209.00p 209.00p 172625
28/01/2005 203.50p 211.00p 202.50p 210.00p 1263572
27/01/2005 199.00p 202.50p 198.50p 202.50p 372913
26/01/2005 198.50p 198.50p 197.50p 198.50p 206221
25/01/2005 201.50p 202.00p 197.50p 197.50p 465612
24/01/2005 201.50p 203.00p 201.00p 202.00p 168510
21/01/2005 193.00p 201.00p 192.00p 201.00p 348825
20/01/2005 187.50p 193.00p 186.50p 192.00p 177897
19/01/2005 185.50p 185.50p 185.50p 185.50p 7020
18/01/2005 184.00p 185.50p 183.50p 185.50p 111533
17/01/2005 183.50p 183.50p 183.50p 183.50p 76161
14/01/2005 183.50p 183.50p 183.50p 183.50p 36241
13/01/2005 183.50p 184.50p 180.00p 183.50p 115730
12/01/2005 180.00p 180.00p 180.00p 180.00p 463574
11/01/2005 180.00p 180.00p 176.50p 179.50p 631380
10/01/2005 181.50p 182.50p 180.00p 180.00p 31929
07/01/2005 182.50p 182.50p 182.50p 182.50p 120268
06/01/2005 182.50p 182.50p 182.50p 182.50p 67031
05/01/2005 182.50p 182.50p 182.50p 182.50p 94266
04/01/2005 182.50p 182.50p 182.50p 182.50p 86681
31/12/2004 182.50p 182.50p 182.50p 182.50p 24222
30/12/2004 182.50p 182.50p 182.50p 182.50p 14861
29/12/2004 182.50p 182.50p 182.50p 182.50p 32960
24/12/2004 182.50p 182.50p 182.50p 182.50p 19819
23/12/2004 182.50p 183.50p 182.50p 182.50p 48210
22/12/2004 184.00p 185.00p 183.50p 183.50p 52892
21/12/2004 181.50p 185.00p 179.00p 185.00p 157050
20/12/2004 179.00p 179.00p 179.00p 179.00p 98645
17/12/2004 179.00p 179.00p 178.50p 179.00p 28655
16/12/2004 178.50p 178.50p 178.50p 178.50p 8500
15/12/2004 179.00p 179.00p 178.50p 178.50p 37007
14/12/2004 181.00p 181.50p 178.50p 178.50p 146947
13/12/2004 181.50p 182.00p 181.50p 181.50p 38554
10/12/2004 182.00p 182.00p 182.00p 182.00p 18324
09/12/2004 182.00p 182.00p 182.00p 182.00p 7364
08/12/2004 182.00p 182.00p 182.00p 182.00p 31916
07/12/2004 183.00p 183.00p 182.00p 182.00p 51142
06/12/2004 182.00p 182.00p 182.00p 182.00p 82548
03/12/2004 182.00p 182.00p 182.00p 182.00p 131831
02/12/2004 182.50p 183.50p 182.00p 182.00p 210158
01/12/2004 182.50p 183.50p 181.50p 183.50p 61148
30/11/2004 181.50p 182.50p 181.50p 181.50p 26302
29/11/2004 189.00p 190.00p 182.00p 182.50p 115382
26/11/2004 190.00p 190.00p 190.00p 190.00p 17741
25/11/2004 190.00p 190.00p 190.00p 190.00p 81655
24/11/2004 189.00p 190.00p 188.50p 190.00p 149493
23/11/2004 186.50p 188.50p 185.00p 188.50p 229452
22/11/2004 183.50p 185.00p 183.00p 185.00p 76075
19/11/2004 182.50p 183.00p 181.50p 183.00p 217412
18/11/2004 176.00p 181.50p 175.50p 181.50p 154569
17/11/2004 175.50p 175.50p 175.00p 175.50p 37801
16/11/2004 175.00p 175.00p 175.00p 175.00p 100373
15/11/2004 175.00p 175.00p 175.00p 175.00p 295851
12/11/2004 176.00p 176.00p 176.00p 176.00p 44590
11/11/2004 175.50p 176.50p 175.00p 176.00p 46048
10/11/2004 176.50p 176.50p 176.50p 176.50p 142979
09/11/2004 176.50p 176.50p 176.00p 176.50p 60420
08/11/2004 174.50p 176.00p 174.00p 176.00p 114795
05/11/2004 177.00p 177.50p 170.50p 174.00p 304425
04/11/2004 180.50p 181.00p 176.50p 177.50p 62468
03/11/2004 183.00p 183.00p 181.00p 181.00p 30913
02/11/2004 183.50p 185.50p 182.50p 183.00p 70277
01/11/2004 188.00p 188.00p 185.50p 185.50p 39680
29/10/2004 188.00p 188.00p 188.00p 188.00p 26876
28/10/2004 188.50p 188.50p 188.00p 188.00p 74395
27/10/2004 189.00p 190.00p 188.50p 188.50p 32303
26/10/2004 192.50p 193.50p 190.00p 190.00p 122313
25/10/2004 191.50p 193.50p 190.50p 193.50p 201895
22/10/2004 185.00p 190.50p 184.50p 190.50p 459177
21/10/2004 178.50p 185.50p 178.00p 184.50p 135170
20/10/2004 178.00p 178.50p 178.00p 178.00p 59433
19/10/2004 178.50p 178.50p 178.50p 178.50p 53591
18/10/2004 178.50p 178.50p 178.50p 178.50p 140662
15/10/2004 178.50p 178.50p 178.50p 178.50p 6445
14/10/2004 182.50p 184.00p 178.50p 178.50p 104628
13/10/2004 184.00p 185.00p 184.00p 184.00p 43997
12/10/2004 185.00p 185.00p 185.00p 185.00p 18572
11/10/2004 184.50p 185.00p 184.50p 185.00p 55753
08/10/2004 185.00p 185.00p 185.00p 185.00p 401737
07/10/2004 189.00p 190.50p 184.50p 185.00p 190217
06/10/2004 190.00p 190.50p 189.00p 190.00p 75669
05/10/2004 190.00p 193.00p 188.50p 190.50p 235131
04/10/2004 183.00p 188.50p 181.00p 188.50p 222631
01/10/2004 180.00p 183.50p 179.50p 183.50p 106321
30/09/2004 178.50p 181.00p 175.00p 179.50p 513099
29/09/2004 177.50p 181.50p 173.50p 179.50p 240412
28/09/2004 167.00p 173.50p 166.50p 173.50p 224578
27/09/2004 166.00p 166.50p 165.50p 166.50p 70403
24/09/2004 161.50p 165.50p 161.50p 165.50p 645106
23/09/2004 161.00p 161.50p 160.50p 161.00p 106234
22/09/2004 161.50p 161.50p 161.50p 161.50p 105338
21/09/2004 161.50p 161.50p 161.50p 161.50p 79343
20/09/2004 161.50p 161.50p 161.50p 161.50p 34359
17/09/2004 161.50p 161.50p 161.50p 161.50p 17585
16/09/2004 161.50p 161.50p 161.50p 161.50p 355384
15/09/2004 164.50p 165.00p 161.50p 161.50p 288301
14/09/2004 165.00p 165.00p 165.00p 165.00p 83120
13/09/2004 165.00p 165.00p 165.00p 165.00p 70776
10/09/2004 161.50p 165.50p 160.50p 165.00p 135603
09/09/2004 160.00p 160.50p 160.00p 160.50p 157705
08/09/2004 165.50p 166.00p 160.50p 160.50p 122691
07/09/2004 166.00p 166.00p 164.00p 166.00p 89965
06/09/2004 155.50p 166.00p 155.00p 164.00p 191881
03/09/2004 155.00p 155.00p 154.50p 155.00p 792671
02/09/2004 155.00p 155.50p 154.50p 154.50p 576464
01/09/2004 158.00p 158.50p 155.50p 155.50p 395029
31/08/2004 148.50p 159.00p 148.50p 158.50p 274426
27/08/2004 141.00p 149.00p 140.50p 148.50p 1399891
26/08/2004 138.50p 140.50p 135.00p 140.50p 2003127
25/08/2004 139.00p 140.00p 135.00p 135.00p 78743
24/08/2004 140.00p 140.00p 140.00p 140.00p 19258
23/08/2004 140.00p 140.00p 140.00p 140.00p 298400
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

*Close Price adjusted for both dividends and splits