Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/09/2000 162.00p 162.00p 162.00p 162.00p 119935
15/09/2000 157.50p 157.50p 157.50p 157.50p 124368
14/09/2000 154.50p 154.50p 154.50p 154.50p 211646
13/09/2000 148.00p 148.00p 148.00p 148.00p 145165
12/09/2000 142.50p 142.50p 142.50p 142.50p 52061
11/09/2000 144.50p 144.50p 144.50p 144.50p 4178
08/09/2000 147.50p 147.50p 147.50p 147.50p 82613
07/09/2000 147.50p 147.50p 147.50p 147.50p 61544
06/09/2000 147.00p 147.00p 147.00p 147.00p 242269
05/09/2000 146.50p 146.50p 146.50p 146.50p 3669
04/09/2000 146.50p 146.50p 146.50p 146.50p 16190
01/09/2000 146.50p 146.50p 146.50p 146.50p 43379
31/08/2000 146.00p 146.00p 146.00p 146.00p 122116
30/08/2000 146.00p 146.00p 146.00p 146.00p 41027
29/08/2000 146.50p 146.50p 146.50p 146.50p 17553
25/08/2000 146.50p 146.50p 146.50p 146.50p 9307
24/08/2000 147.50p 147.50p 147.50p 147.50p 37970
23/08/2000 149.00p 149.00p 149.00p 149.00p 68208
22/08/2000 147.50p 147.50p 147.50p 147.50p 437620
21/08/2000 141.50p 141.50p 141.50p 141.50p 116225
18/08/2000 141.50p 141.50p 141.50p 141.50p 8000
17/08/2000 141.50p 141.50p 141.50p 141.50p 40685
16/08/2000 142.50p 142.50p 142.50p 142.50p 33758
15/08/2000 143.50p 143.50p 143.50p 143.50p 33859
14/08/2000 144.00p 144.00p 144.00p 144.00p 33761
11/08/2000 146.00p 146.00p 146.00p 146.00p 329923
10/08/2000 145.50p 145.50p 145.50p 145.50p 35500
09/08/2000 144.50p 144.50p 144.50p 144.50p 504385
08/08/2000 142.50p 142.50p 142.50p 142.50p 3525
07/08/2000 142.50p 142.50p 142.50p 142.50p 158645
04/08/2000 140.50p 140.50p 140.50p 140.50p 210164
03/08/2000 140.50p 140.50p 140.50p 140.50p 12000
02/08/2000 140.50p 140.50p 140.50p 140.50p 20336
01/08/2000 140.50p 140.50p 140.50p 140.50p 1500
31/07/2000 140.50p 140.50p 140.50p 140.50p 195695
28/07/2000 141.50p 141.50p 141.50p 141.50p 32500
27/07/2000 146.50p 146.50p 146.50p 146.50p 91820
26/07/2000 150.50p 150.50p 150.50p 150.50p 136305
25/07/2000 150.50p 150.50p 150.50p 150.50p 210000
24/07/2000 148.50p 148.50p 148.50p 148.50p 159367
21/07/2000 145.00p 145.00p 145.00p 145.00p 61800
20/07/2000 137.50p 137.50p 137.50p 137.50p 47213
19/07/2000 135.50p 135.50p 135.50p 135.50p 75190
18/07/2000 135.50p 135.50p 135.50p 135.50p 13436
17/07/2000 135.50p 135.50p 135.50p 135.50p 3946
14/07/2000 135.50p 135.50p 135.50p 135.50p 8000
13/07/2000 135.50p 135.50p 135.50p 135.50p 371828
12/07/2000 135.00p 135.00p 135.00p 135.00p 146497
11/07/2000 135.00p 135.00p 135.00p 135.00p 17811
10/07/2000 135.00p 135.00p 135.00p 135.00p 51998
07/07/2000 136.00p 136.00p 136.00p 136.00p 53855
06/07/2000 136.50p 136.50p 136.50p 136.50p 1169
05/07/2000 136.50p 136.50p 136.50p 136.50p 3191
04/07/2000 137.50p 137.50p 137.50p 137.50p 17342
03/07/2000 137.50p 137.50p 137.50p 137.50p 23270
30/06/2000 139.00p 139.00p 139.00p 139.00p 9872
29/06/2000 139.00p 139.00p 139.00p 139.00p 7676
28/06/2000 139.00p 139.00p 139.00p 139.00p 8554
27/06/2000 140.00p 140.00p 140.00p 140.00p 2696
26/06/2000 141.50p 141.50p 141.50p 141.50p 35690
23/06/2000 142.50p 142.50p 142.50p 142.50p 40940
22/06/2000 142.50p 142.50p 142.50p 142.50p 75277
21/06/2000 142.50p 142.50p 142.50p 142.50p 18750
20/06/2000 142.50p 142.50p 142.50p 142.50p 4500
19/06/2000 142.50p 142.50p 142.50p 142.50p 5343
16/06/2000 142.50p 142.50p 142.50p 142.50p 3050
15/06/2000 143.50p 143.50p 143.50p 143.50p 15767
14/06/2000 144.00p 144.00p 144.00p 144.00p 276152
13/06/2000 149.50p 149.50p 149.50p 149.50p 8809
12/06/2000 149.50p 149.50p 149.50p 149.50p 7458
09/06/2000 150.00p 150.00p 150.00p 150.00p 21413
08/06/2000 150.50p 150.50p 150.50p 150.50p 34307
07/06/2000 150.50p 150.50p 150.50p 150.50p 215796
06/06/2000 151.50p 151.50p 151.50p 151.50p 485547
05/06/2000 155.00p 155.00p 155.00p 155.00p 97140
31/05/2000 139.50p 139.50p 139.50p 139.50p 1193
26/05/2000 139.50p 139.50p 139.50p 139.50p 22767
25/05/2000 139.50p 139.50p 139.50p 139.50p 239936
24/05/2000 140.00p 140.00p 140.00p 140.00p 992690
23/05/2000 140.50p 140.50p 140.50p 140.50p 315790
22/05/2000 139.50p 139.50p 139.50p 139.50p 16597
19/05/2000 138.50p 138.50p 138.50p 138.50p 17483
18/05/2000 134.50p 134.50p 134.50p 134.50p 75838
17/05/2000 134.00p 134.00p 134.00p 134.00p 9297
16/05/2000 133.50p 133.50p 133.50p 133.50p 15589
15/05/2000 133.50p 133.50p 133.50p 133.50p 19713
12/05/2000 133.00p 133.00p 133.00p 133.00p 7403
11/05/2000 133.00p 133.00p 133.00p 133.00p 64813
10/05/2000 133.00p 133.00p 133.00p 133.00p 358632
09/05/2000 132.00p 132.00p 132.00p 132.00p 17463
08/05/2000 132.00p 132.00p 132.00p 132.00p 494222
05/05/2000 132.50p 132.50p 132.50p 132.50p 72235
04/05/2000 132.00p 132.00p 132.00p 132.00p 222961
03/05/2000 132.50p 132.50p 132.50p 132.50p 388925
02/05/2000 132.50p 132.50p 132.50p 132.50p 12922
28/04/2000 132.00p 132.00p 132.00p 132.00p 153318
27/04/2000 131.00p 131.00p 131.00p 131.00p 241616
26/04/2000 128.00p 128.00p 128.00p 128.00p 783292
25/04/2000 116.50p 116.50p 116.50p 116.50p 15386
20/04/2000 116.50p 116.50p 116.50p 116.50p 8000
19/04/2000 116.50p 116.50p 116.50p 116.50p 22340
18/04/2000 116.50p 116.50p 116.50p 116.50p 1685
17/04/2000 117.50p 117.50p 117.50p 117.50p 5000
14/04/2000 122.50p 122.50p 122.50p 122.50p 221000
13/04/2000 122.50p 122.50p 122.50p 122.50p 9876
12/04/2000 123.00p 123.00p 123.00p 123.00p 23223
11/04/2000 123.50p 123.50p 123.50p 123.50p 81562
10/04/2000 123.50p 123.50p 123.50p 123.50p 122713
07/04/2000 123.50p 123.50p 123.50p 123.50p 19300
06/04/2000 123.50p 123.50p 123.50p 123.50p 14961
05/04/2000 124.00p 124.00p 124.00p 124.00p 49854
04/04/2000 121.50p 121.50p 121.50p 121.50p 58598
03/04/2000 120.00p 120.00p 120.00p 120.00p 42200
31/03/2000 116.50p 116.50p 116.50p 116.50p 18953
30/03/2000 116.50p 116.50p 116.50p 116.50p 21937
29/03/2000 113.50p 113.50p 113.50p 113.50p 25674
28/03/2000 112.50p 112.50p 112.50p 112.50p 5600
27/03/2000 111.50p 111.50p 111.50p 111.50p 54903
24/03/2000 113.50p 113.50p 113.50p 113.50p 24566
23/03/2000 112.50p 112.50p 112.50p 112.50p 89436
22/03/2000 112.50p 112.50p 112.50p 112.50p 29237
21/03/2000 112.50p 112.50p 112.50p 112.50p 324885
20/03/2000 112.50p 112.50p 112.50p 112.50p 380205
17/03/2000 112.50p 112.50p 112.50p 112.50p 34119
16/03/2000 113.50p 113.50p 113.50p 113.50p 137128
15/03/2000 108.50p 108.50p 108.50p 108.50p 525159
14/03/2000 108.50p 108.50p 108.50p 108.50p 331187
13/03/2000 108.50p 108.50p 108.50p 108.50p 12557
10/03/2000 108.50p 108.50p 108.50p 108.50p 49072
09/03/2000 109.00p 109.00p 109.00p 109.00p 30195
08/03/2000 109.00p 109.00p 109.00p 109.00p 18000
07/03/2000 108.50p 108.50p 108.50p 108.50p 27352
06/03/2000 108.50p 108.50p 108.50p 108.50p 1517
03/03/2000 110.00p 110.00p 110.00p 110.00p 2500
02/03/2000 110.00p 110.00p 110.00p 110.00p 9500
01/03/2000 110.00p 110.00p 110.00p 110.00p 10000
29/02/2000 111.00p 111.00p 111.00p 111.00p 15028
28/02/2000 112.00p 112.00p 112.00p 112.00p 2159
25/02/2000 112.00p 112.00p 112.00p 112.00p 8640
24/02/2000 112.00p 112.00p 112.00p 112.00p 8800
23/02/2000 112.50p 112.50p 112.50p 112.50p 14817
22/02/2000 112.50p 112.50p 112.50p 112.50p 144226
21/02/2000 101.00p 101.00p 101.00p 101.00p 585776
18/02/2000 90.50p 90.50p 90.50p 90.50p 20751
17/02/2000 90.50p 90.50p 90.50p 90.50p 4353407
16/02/2000 93.50p 93.50p 93.50p 93.50p 45000
15/02/2000 97.50p 97.50p 97.50p 97.50p 15946
14/02/2000 100.00p 100.00p 100.00p 100.00p 49209
11/02/2000 99.50p 99.50p 99.50p 99.50p 14778
10/02/2000 99.50p 99.50p 99.50p 99.50p 20896
09/02/2000 102.50p 102.50p 102.50p 102.50p 26201
08/02/2000 104.50p 104.50p 104.50p 104.50p 24900
07/02/2000 105.00p 105.00p 105.00p 105.00p 13900
04/02/2000 105.00p 105.00p 105.00p 105.00p 20695
03/02/2000 105.00p 105.00p 105.00p 105.00p 40600
02/02/2000 105.50p 105.50p 105.50p 105.50p 9006
01/02/2000 105.50p 105.50p 105.50p 105.50p 4779
31/01/2000 107.50p 107.50p 107.50p 107.50p 3975
28/01/2000 107.50p 107.50p 107.50p 107.50p 10839
27/01/2000 107.50p 107.50p 107.50p 107.50p 3000
26/01/2000 107.50p 107.50p 107.50p 107.50p 597944
25/01/2000 108.50p 108.50p 108.50p 108.50p 11303
24/01/2000 110.00p 110.00p 110.00p 110.00p 171500
21/01/2000 109.50p 109.50p 109.50p 109.50p 54059
20/01/2000 110.00p 110.00p 110.00p 110.00p 295133
19/01/2000 110.50p 110.50p 110.50p 110.50p 34865
18/01/2000 110.00p 110.00p 110.00p 110.00p 53384
17/01/2000 112.00p 112.00p 112.00p 112.00p 24161
14/01/2000 112.00p 112.00p 112.00p 112.00p 56496
13/01/2000 112.00p 112.00p 112.00p 112.00p 7078
12/01/2000 112.50p 112.50p 112.50p 112.50p 40500
11/01/2000 113.50p 113.50p 113.50p 113.50p 253689
10/01/2000 113.50p 113.50p 113.50p 113.50p 46432
07/01/2000 112.50p 112.50p 112.50p 112.50p 11297
06/01/2000 112.50p 112.50p 112.50p 112.50p 6750
05/01/2000 112.50p 112.50p 112.50p 112.50p 4190
04/01/2000 113.50p 113.50p 113.50p 113.50p 36550
30/12/1999 113.50p 113.50p 113.50p 113.50p 3000
29/12/1999 112.50p 112.50p 112.50p 112.50p 10050
24/12/1999 112.50p 112.50p 112.50p 112.50p 8474
23/12/1999 112.50p 112.50p 112.50p 112.50p 7297
22/12/1999 112.50p 112.50p 112.50p 112.50p 26120
21/12/1999 113.50p 113.50p 113.50p 113.50p 51029
20/12/1999 113.50p 113.50p 113.50p 113.50p 14958
17/12/1999 112.50p 112.50p 112.50p 112.50p 23426
16/12/1999 112.50p 112.50p 112.50p 112.50p 16246
15/12/1999 112.50p 112.50p 112.50p 112.50p 12000
14/12/1999 113.50p 113.50p 113.50p 113.50p 237837
13/12/1999 115.50p 115.50p 115.50p 115.50p 30311
10/12/1999 115.50p 115.50p 115.50p 115.50p 2737
09/12/1999 116.50p 116.50p 116.50p 116.50p 19516
08/12/1999 119.00p 119.00p 119.00p 119.00p 1850
07/12/1999 119.50p 119.50p 119.50p 119.50p 1108
06/12/1999 120.00p 120.00p 120.00p 120.00p 1250
03/12/1999 120.00p 120.00p 120.00p 120.00p 47287
02/12/1999 118.50p 118.50p 118.50p 118.50p 100256
01/12/1999 112.00p 112.00p 112.00p 112.00p 146064
30/11/1999 110.00p 110.00p 110.00p 110.00p 23274
29/11/1999 114.50p 114.50p 114.50p 114.50p 13417
26/11/1999 115.00p 115.00p 115.00p 115.00p 6000

*Close Price adjusted for both dividends and splits