Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/01/2003 73.00p 73.00p 71.50p 72.00p 309067
21/01/2003 74.00p 74.00p 74.00p 74.00p 402659
20/01/2003 74.00p 74.00p 74.00p 74.00p 6500
17/01/2003 72.00p 75.00p 72.00p 74.00p 146843
16/01/2003 76.00p 76.00p 70.00p 71.50p 204738
15/01/2003 79.50p 79.50p 76.50p 76.50p 166980
14/01/2003 80.50p 80.50p 80.50p 80.50p 10250
13/01/2003 79.00p 81.50p 79.00p 80.50p 65627
10/01/2003 82.00p 82.00p 80.50p 80.50p 191275
09/01/2003 82.50p 82.50p 82.50p 82.50p 7792
08/01/2003 85.50p 85.50p 85.00p 85.00p 37977
07/01/2003 86.50p 86.50p 86.50p 86.50p 17700
06/01/2003 86.50p 86.50p 86.50p 86.50p 18009
03/01/2003 85.00p 85.00p 83.50p 85.00p 10500
02/01/2003 85.00p 85.50p 85.00p 85.00p 72370
31/12/2002 84.50p 85.50p 84.50p 84.50p 1435
30/12/2002 86.00p 86.00p 85.00p 85.50p 2400
27/12/2002 86.00p 86.00p 85.50p 85.50p 1000
24/12/2002 86.00p 86.50p 85.50p 85.50p 0
23/12/2002 84.00p 85.50p 84.00p 85.50p 101022
20/12/2002 83.00p 83.00p 83.00p 83.00p 46508
19/12/2002 83.00p 83.00p 83.00p 83.00p 2336
18/12/2002 82.00p 83.00p 82.00p 83.00p 305886
17/12/2002 83.50p 83.50p 81.00p 81.50p 37403
16/12/2002 85.00p 85.00p 85.00p 85.00p 5430
13/12/2002 88.50p 88.50p 83.50p 85.50p 192730
12/12/2002 90.00p 90.00p 89.50p 89.50p 25481
11/12/2002 95.50p 95.50p 90.50p 90.50p 64942
10/12/2002 96.00p 96.00p 96.00p 96.00p 24100
09/12/2002 96.00p 96.00p 96.00p 96.00p 12063
06/12/2002 96.00p 96.00p 96.00p 96.00p 5944
05/12/2002 96.00p 96.00p 96.00p 96.00p 21948
04/12/2002 97.00p 97.00p 95.50p 96.00p 37100
03/12/2002 97.50p 97.50p 97.50p 97.50p 2759
02/12/2002 98.00p 98.00p 97.50p 97.50p 135900
29/11/2002 97.50p 97.50p 97.50p 97.50p 24800
28/11/2002 98.50p 98.50p 98.50p 98.50p 13600
27/11/2002 99.00p 99.00p 98.00p 99.00p 88342
26/11/2002 99.00p 99.50p 99.00p 99.00p 0
25/11/2002 99.50p 99.50p 99.00p 99.00p 42200
22/11/2002 99.00p 99.00p 98.50p 99.00p 33400
21/11/2002 99.50p 99.50p 99.50p 99.50p 11335
20/11/2002 99.50p 100.00p 99.50p 100.00p 10050
19/11/2002 100.00p 100.00p 100.00p 100.00p 279227
18/11/2002 99.00p 99.00p 99.00p 99.00p 6732
15/11/2002 99.50p 99.50p 99.50p 99.50p 12018
14/11/2002 99.50p 99.50p 98.50p 99.00p 42744
13/11/2002 100.00p 100.00p 100.00p 100.00p 66128
12/11/2002 101.50p 102.00p 101.50p 102.00p 9022
11/11/2002 101.00p 101.00p 101.00p 101.00p 2100
08/11/2002 100.50p 100.50p 100.50p 100.50p 782
07/11/2002 100.50p 100.50p 100.50p 100.50p 169980
06/11/2002 100.50p 100.50p 100.50p 100.50p 36029
05/11/2002 101.00p 101.00p 101.00p 101.00p 2000
04/11/2002 101.00p 101.00p 101.00p 101.00p 9593
01/11/2002 101.00p 101.00p 101.00p 101.00p 103203
31/10/2002 101.00p 101.00p 101.00p 101.00p 81000
30/10/2002 99.50p 99.50p 99.50p 99.50p 583
29/10/2002 99.50p 99.50p 99.50p 99.50p 16254
28/10/2002 100.50p 100.50p 99.50p 100.50p 7740
25/10/2002 100.50p 100.50p 100.50p 100.50p 9394
24/10/2002 100.50p 100.50p 99.50p 100.00p 61990
23/10/2002 100.00p 100.00p 100.00p 100.00p 25762
22/10/2002 100.00p 100.00p 100.00p 100.00p 77047
21/10/2002 99.50p 99.50p 99.50p 99.50p 17000
18/10/2002 100.50p 100.50p 100.50p 100.50p 323162
17/10/2002 103.50p 103.50p 100.00p 101.00p 32328
16/10/2002 106.00p 106.00p 103.50p 104.00p 53178
15/10/2002 108.50p 108.50p 106.50p 106.50p 82001
14/10/2002 108.50p 108.50p 108.00p 108.00p 12754
11/10/2002 105.50p 109.00p 105.50p 109.00p 65241
10/10/2002 104.50p 104.50p 104.50p 104.50p 619927
09/10/2002 103.50p 104.00p 103.50p 104.00p 53771
08/10/2002 103.00p 103.00p 103.00p 103.00p 103337
07/10/2002 103.00p 103.00p 102.50p 102.50p 221407
04/10/2002 103.00p 103.50p 103.00p 103.50p 1301783
03/10/2002 101.50p 101.50p 101.50p 101.50p 35543
02/10/2002 100.00p 103.00p 100.00p 101.50p 326687
01/10/2002 98.00p 98.50p 98.00p 98.50p 20000
30/09/2002 96.50p 97.50p 96.50p 97.50p 268034
27/09/2002 93.00p 95.50p 93.00p 95.50p 108864
26/09/2002 89.00p 92.50p 89.00p 92.50p 59950
25/09/2002 87.50p 88.50p 87.50p 88.50p 19000
24/09/2002 87.00p 87.00p 87.00p 87.00p 10240
23/09/2002 87.00p 87.50p 87.00p 87.00p 3216
20/09/2002 84.50p 87.00p 84.50p 87.00p 220098
19/09/2002 83.50p 84.00p 82.00p 84.00p 69439
18/09/2002 88.50p 88.50p 85.00p 85.00p 93568
17/09/2002 90.50p 90.50p 90.50p 90.50p 6000
16/09/2002 92.00p 92.00p 90.50p 90.50p 57930
13/09/2002 100.00p 100.00p 92.00p 92.00p 174145
12/09/2002 104.00p 104.00p 102.00p 102.00p 580467
11/09/2002 105.00p 105.50p 105.00p 105.00p 140407
10/09/2002 106.00p 106.00p 105.50p 105.50p 793540
09/09/2002 104.50p 105.50p 104.50p 105.50p 62004
06/09/2002 105.50p 105.50p 105.50p 105.50p 28276
05/09/2002 109.50p 109.50p 108.00p 108.00p 90924
04/09/2002 110.00p 110.00p 110.00p 110.00p 912853
03/09/2002 110.00p 110.00p 110.00p 110.00p 0
02/09/2002 110.00p 110.00p 110.00p 110.00p 2215
30/08/2002 110.00p 110.00p 110.00p 110.00p 6563
29/08/2002 111.00p 111.00p 109.50p 110.00p 63224
28/08/2002 112.50p 112.50p 111.00p 111.00p 42060
27/08/2002 113.00p 113.50p 113.00p 113.00p 11319
23/08/2002 113.00p 113.00p 113.00p 113.00p 38884
22/08/2002 113.00p 113.00p 113.00p 113.00p 10104
21/08/2002 114.50p 114.50p 113.50p 113.50p 414595
20/08/2002 115.00p 115.00p 115.00p 115.00p 30900
19/08/2002 115.50p 115.50p 115.50p 115.50p 8000
16/08/2002 115.00p 115.50p 115.00p 115.50p 28786
15/08/2002 114.50p 114.50p 114.50p 114.50p 50059
14/08/2002 114.50p 115.50p 114.50p 114.50p 225048
13/08/2002 115.00p 115.00p 115.00p 115.00p 78944
12/08/2002 115.00p 115.00p 115.00p 115.00p 125747
09/08/2002 115.00p 115.00p 115.00p 115.00p 9500
08/08/2002 115.00p 115.00p 115.00p 115.00p 66768
07/08/2002 115.00p 115.50p 115.00p 115.00p 7000
06/08/2002 114.50p 115.00p 114.50p 115.00p 10492
05/08/2002 115.00p 115.00p 115.00p 115.00p 40326
02/08/2002 115.00p 115.50p 115.00p 115.00p 18103
01/08/2002 115.00p 115.00p 115.00p 115.00p 60256
31/07/2002 109.00p 116.00p 109.00p 116.00p 192730
30/07/2002 106.00p 108.50p 106.00p 108.50p 143375
29/07/2002 103.50p 105.50p 103.50p 105.00p 1038407
26/07/2002 102.00p 102.50p 102.00p 102.50p 480370
25/07/2002 101.50p 101.50p 101.50p 101.50p 60349
24/07/2002 100.00p 100.50p 100.00p 100.50p 49814
23/07/2002 101.50p 101.50p 101.50p 101.50p 553616
22/07/2002 101.50p 101.50p 101.50p 101.50p 12692
19/07/2002 101.50p 101.50p 101.50p 101.50p 352344
18/07/2002 101.50p 101.50p 101.50p 101.50p 127044
17/07/2002 101.50p 101.50p 101.50p 101.50p 266319
16/07/2002 102.50p 102.50p 101.50p 101.50p 216978
15/07/2002 106.00p 106.00p 103.00p 103.00p 162218
12/07/2002 99.50p 107.00p 99.50p 106.50p 1315185
11/07/2002 105.50p 105.50p 99.00p 99.00p 71009
10/07/2002 107.50p 107.50p 106.50p 107.00p 163872
09/07/2002 109.50p 109.50p 109.00p 109.00p 45953
08/07/2002 113.50p 113.50p 109.50p 109.50p 62820
05/07/2002 116.00p 116.00p 115.00p 115.00p 229076
04/07/2002 116.50p 116.50p 116.50p 116.50p 74702
03/07/2002 126.50p 126.50p 117.00p 117.00p 276254
02/07/2002 127.00p 128.00p 127.00p 127.00p 30665
01/07/2002 127.00p 127.00p 127.00p 127.00p 27705
28/06/2002 126.50p 128.00p 126.50p 127.00p 962674
27/06/2002 133.00p 133.00p 126.00p 126.00p 956164
26/06/2002 168.50p 170.00p 136.00p 136.50p 132707
25/06/2002 170.00p 173.00p 170.00p 173.00p 48666
24/06/2002 169.00p 169.50p 169.00p 169.50p 9420
21/06/2002 168.50p 168.50p 168.50p 168.50p 6600
20/06/2002 169.00p 169.00p 169.00p 169.00p 69007
19/06/2002 175.00p 175.00p 175.00p 175.00p 62266
18/06/2002 179.50p 179.50p 179.50p 179.50p 12465
17/06/2002 180.00p 180.00p 180.00p 180.00p 10634
14/06/2002 180.00p 180.00p 180.00p 180.00p 122625
13/06/2002 180.50p 180.50p 180.50p 180.50p 49580
12/06/2002 186.00p 186.00p 186.00p 186.00p 35870
11/06/2002 189.00p 189.00p 189.00p 189.00p 366543
10/06/2002 189.00p 189.00p 189.00p 189.00p 491364
07/06/2002 192.00p 192.00p 192.00p 192.00p 36500
06/06/2002 196.50p 196.50p 196.50p 196.50p 118197
05/06/2002 200.00p 200.00p 200.00p 200.00p 20007
04/06/2002 200.00p 200.00p 200.00p 200.00p 0
03/06/2002 200.00p 200.00p 200.00p 200.00p 0
31/05/2002 200.00p 200.00p 200.00p 200.00p 91413
30/05/2002 200.50p 200.50p 200.50p 200.50p 37747
29/05/2002 200.50p 200.50p 200.50p 200.50p 272446
28/05/2002 200.00p 200.00p 200.00p 200.00p 262700
27/05/2002 199.00p 199.00p 199.00p 199.00p 335188
24/05/2002 199.00p 199.00p 199.00p 199.00p 43168
23/05/2002 199.00p 199.00p 199.00p 199.00p 8340
22/05/2002 198.50p 198.50p 198.50p 198.50p 138086
21/05/2002 200.00p 200.00p 200.00p 200.00p 14680
20/05/2002 200.00p 200.00p 200.00p 200.00p 685315
17/05/2002 203.50p 203.50p 203.50p 203.50p 152277
16/05/2002 203.00p 203.00p 203.00p 203.00p 116610
15/05/2002 203.00p 203.00p 203.00p 203.00p 359444
14/05/2002 201.00p 201.00p 201.00p 201.00p 546491
13/05/2002 197.50p 197.50p 197.50p 197.50p 38526
10/05/2002 197.00p 197.00p 197.00p 197.00p 429730
09/05/2002 193.50p 193.50p 193.50p 193.50p 46313
08/05/2002 193.50p 193.50p 193.50p 193.50p 123750
07/05/2002 193.50p 193.50p 193.50p 193.50p 18127
03/05/2002 193.50p 193.50p 193.50p 193.50p 51175
02/05/2002 193.50p 193.50p 193.50p 193.50p 128296
01/05/2002 193.50p 193.50p 193.50p 193.50p 172089
30/04/2002 193.50p 193.50p 193.50p 193.50p 314449
29/04/2002 193.50p 193.50p 193.50p 193.50p 148591
26/04/2002 201.50p 201.50p 201.50p 201.50p 10176
25/04/2002 201.50p 201.50p 201.50p 201.50p 163254
24/04/2002 201.00p 201.00p 201.00p 201.00p 207278
23/04/2002 203.00p 203.00p 203.00p 203.00p 217539
22/04/2002 201.50p 201.50p 201.50p 201.50p 310810
19/04/2002 193.00p 193.00p 193.00p 193.00p 62083
18/04/2002 193.00p 193.00p 193.00p 193.00p 224471
17/04/2002 187.00p 187.00p 187.00p 187.00p 201967
16/04/2002 182.00p 182.00p 182.00p 182.00p 32738
15/04/2002 182.00p 182.00p 182.00p 182.00p 64397
12/04/2002 182.00p 182.00p 182.00p 182.00p 265403
11/04/2002 180.50p 180.50p 180.50p 180.50p 844329

*Close Price adjusted for both dividends and splits