Hawkwing (HNG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hawkwing

Date Open High Low Close* Volume
21/05/2015 920.00p 920.00p 920.00p 920.00p 0
20/05/2015 920.00p 929.70p 920.00p 920.00p 382
19/05/2015 920.00p 920.00p 920.00p 920.00p 0
18/05/2015 920.00p 929.70p 900.00p 920.00p 1821
15/05/2015 920.00p 930.00p 910.00p 920.00p 8494
14/05/2015 920.00p 929.70p 912.40p 920.00p 133
13/05/2015 920.00p 929.70p 920.00p 920.00p 38
12/05/2015 920.00p 929.70p 910.00p 920.00p 767
11/05/2015 920.00p 929.70p 910.00p 920.00p 911
08/05/2015 920.00p 929.80p 910.00p 920.00p 2904
07/05/2015 920.00p 929.70p 910.00p 920.00p 1131
06/05/2015 920.00p 928.00p 915.40p 920.00p 210
05/05/2015 915.00p 929.70p 910.00p 920.00p 896
01/05/2015 915.00p 924.70p 905.00p 915.00p 400
30/04/2015 915.00p 924.70p 915.00p 915.00p 75
29/04/2015 915.00p 915.00p 910.40p 915.00p 101
28/04/2015 915.00p 915.00p 915.00p 915.00p 0
27/04/2015 910.00p 920.00p 901.50p 915.00p 2030
24/04/2015 910.00p 919.80p 901.50p 910.00p 2421
23/04/2015 910.00p 916.60p 900.00p 910.00p 1021
22/04/2015 910.00p 916.50p 900.00p 910.00p 252
21/04/2015 915.00p 920.00p 910.00p 910.00p 6630
20/04/2015 910.00p 920.00p 903.00p 915.00p 10465
17/04/2015 860.00p 920.00p 860.00p 910.00p 23265
16/04/2015 855.00p 859.50p 855.00p 855.00p 450
15/04/2015 855.00p 859.50p 848.00p 855.00p 2565
14/04/2015 860.00p 869.00p 855.00p 855.00p 921
13/04/2015 860.00p 860.00p 860.00p 860.00p 0
10/04/2015 860.00p 860.00p 850.00p 860.00p 219
09/04/2015 860.00p 860.00p 851.20p 860.00p 4
08/04/2015 860.00p 860.00p 840.00p 860.00p 1500
07/04/2015 860.00p 860.00p 860.00p 860.00p 0
02/04/2015 860.00p 869.00p 851.00p 860.00p 710
01/04/2015 860.00p 865.00p 851.10p 860.00p 250
31/03/2015 860.00p 865.00p 860.00p 860.00p 140
30/03/2015 860.00p 860.00p 860.00p 860.00p 0
27/03/2015 860.00p 865.00p 850.00p 860.00p 773
26/03/2015 860.00p 860.00p 860.00p 860.00p 0
25/03/2015 860.00p 869.00p 840.00p 860.00p 2058
24/03/2015 860.00p 865.00p 860.00p 860.00p 283
23/03/2015 860.00p 869.00p 851.00p 860.00p 715
20/03/2015 860.00p 867.00p 852.00p 860.00p 838
19/03/2015 860.00p 865.00p 860.00p 860.00p 2
18/03/2015 860.00p 860.00p 850.00p 860.00p 225
17/03/2015 860.00p 860.00p 850.00p 860.00p 250
16/03/2015 860.00p 860.00p 850.00p 860.00p 300
13/03/2015 860.00p 862.40p 850.00p 860.00p 3536
12/03/2015 860.00p 860.00p 850.00p 860.00p 100
11/03/2015 870.00p 870.00p 850.00p 860.00p 1262
10/03/2015 870.00p 870.00p 860.00p 870.00p 102
09/03/2015 870.00p 870.00p 860.00p 870.00p 660
06/03/2015 870.00p 870.00p 870.00p 870.00p 0
05/03/2015 870.00p 870.00p 860.00p 870.00p 3
04/03/2015 870.00p 870.00p 870.00p 870.00p 0
03/03/2015 870.00p 870.00p 870.00p 870.00p 0
02/03/2015 870.00p 872.40p 860.00p 870.00p 67
27/02/2015 870.00p 880.00p 870.00p 870.00p 1000
26/02/2015 870.00p 870.00p 870.00p 870.00p 0
25/02/2015 870.00p 874.80p 870.00p 870.00p 250
24/02/2015 870.00p 875.00p 866.00p 870.00p 308
23/02/2015 870.00p 870.00p 860.00p 870.00p 381
20/02/2015 870.00p 870.00p 860.00p 870.00p 654
19/02/2015 870.00p 879.50p 866.00p 870.00p 332
18/02/2015 870.00p 875.00p 860.00p 870.00p 324
17/02/2015 872.50p 872.50p 860.00p 870.00p 1576
16/02/2015 872.50p 872.50p 872.50p 872.50p 0
13/02/2015 872.50p 872.50p 865.00p 872.50p 1381
12/02/2015 872.50p 872.50p 865.00p 872.50p 1238
11/02/2015 872.50p 872.50p 872.50p 872.50p 0
10/02/2015 872.50p 872.50p 865.00p 872.50p 2622
09/02/2015 875.00p 880.00p 865.00p 872.50p 628
06/02/2015 857.50p 885.00p 857.50p 875.00p 2077
05/02/2015 832.50p 859.80p 832.50p 857.50p 7015
04/02/2015 817.50p 832.50p 817.50p 832.50p 2470
03/02/2015 815.00p 819.50p 810.00p 817.50p 1027
02/02/2015 780.00p 817.00p 780.00p 815.00p 109135
30/01/2015 780.00p 780.00p 780.00p 780.00p 0
29/01/2015 780.00p 780.00p 780.00p 780.00p 0
28/01/2015 780.00p 780.00p 780.00p 780.00p 0
27/01/2015 760.00p 780.00p 760.00p 780.00p 0
26/01/2015 735.00p 760.00p 735.00p 760.00p 2875
23/01/2015 730.00p 735.00p 720.00p 735.00p 103932
22/01/2015 730.00p 730.00p 720.60p 730.00p 4439
21/01/2015 730.00p 730.00p 720.00p 730.00p 14437
20/01/2015 730.00p 730.00p 720.00p 730.00p 2593
19/01/2015 730.00p 730.00p 730.00p 730.00p 500
16/01/2015 730.00p 730.00p 720.00p 730.00p 6100
15/01/2015 730.00p 730.00p 722.32p 730.00p 125
14/01/2015 730.00p 730.00p 722.32p 730.00p 50
13/01/2015 732.50p 732.50p 727.32p 730.00p 513
12/01/2015 730.00p 735.80p 725.00p 732.50p 1163
09/01/2015 730.00p 735.80p 730.00p 730.00p 1
08/01/2015 730.00p 735.80p 730.00p 730.00p 89
07/01/2015 730.00p 735.80p 730.00p 730.00p 2537
06/01/2015 730.00p 740.00p 720.00p 730.00p 1719
05/01/2015 730.00p 737.00p 720.00p 730.00p 1842
02/01/2015 730.00p 738.00p 720.00p 730.00p 710
31/12/2014 730.00p 730.00p 720.00p 730.00p 232
30/12/2014 730.00p 730.00p 730.00p 730.00p 0
29/12/2014 730.00p 730.00p 730.00p 730.00p 0
24/12/2014 730.00p 730.00p 730.00p 730.00p 0
23/12/2014 730.00p 730.00p 730.00p 730.00p 0
22/12/2014 730.00p 730.00p 730.00p 730.00p 0
19/12/2014 730.00p 730.00p 730.00p 730.00p 0
18/12/2014 730.00p 739.50p 730.00p 730.00p 0
17/12/2014 730.00p 730.00p 730.00p 730.00p 0
16/12/2014 730.00p 730.00p 730.00p 730.00p 0
15/12/2014 730.00p 730.00p 730.00p 730.00p 0
12/12/2014 730.00p 750.00p 730.00p 730.00p 0
11/12/2014 730.00p 730.00p 730.00p 730.00p 0
10/12/2014 730.00p 739.00p 730.00p 730.00p 700
09/12/2014 730.00p 730.00p 730.00p 730.00p 0
08/12/2014 730.00p 730.00p 720.00p 730.00p 512
05/12/2014 730.00p 740.00p 720.00p 730.00p 11093
04/12/2014 730.00p 730.00p 730.00p 730.00p 0
03/12/2014 730.00p 734.90p 720.00p 730.00p 701
02/12/2014 730.00p 730.00p 730.00p 730.00p 0
01/12/2014 740.00p 740.00p 710.00p 730.00p 2000
28/11/2014 740.00p 740.00p 730.00p 740.00p 350
27/11/2014 740.00p 740.00p 740.00p 740.00p 0
26/11/2014 740.00p 740.00p 730.00p 740.00p 811
25/11/2014 745.00p 745.00p 725.00p 740.00p 6872
24/11/2014 745.00p 755.00p 735.00p 745.00p 1900
21/11/2014 745.00p 745.00p 735.00p 745.00p 244
20/11/2014 745.00p 745.00p 745.00p 745.00p 0
19/11/2014 745.00p 745.00p 745.00p 745.00p 0
18/11/2014 745.00p 745.00p 735.00p 745.00p 268
17/11/2014 745.00p 745.00p 745.00p 745.00p 0
14/11/2014 735.00p 745.00p 735.00p 745.00p 804
13/11/2014 745.00p 745.00p 735.00p 745.00p 2466
12/11/2014 745.00p 745.00p 745.00p 745.00p 0
11/11/2014 745.00p 745.00p 745.00p 745.00p 0
10/11/2014 745.00p 745.00p 745.00p 745.00p 0
07/11/2014 745.00p 745.00p 735.00p 745.00p 25
06/11/2014 745.00p 745.00p 745.00p 745.00p 0
05/11/2014 745.00p 745.00p 745.00p 745.00p 0
04/11/2014 745.00p 745.00p 745.00p 745.00p 0
03/11/2014 745.00p 745.00p 735.00p 745.00p 372
31/10/2014 745.00p 745.00p 735.00p 745.00p 3
30/10/2014 745.00p 745.00p 745.00p 745.00p 0
29/10/2014 745.00p 745.00p 745.00p 745.00p 0
28/10/2014 750.00p 750.00p 740.00p 745.00p 1015
27/10/2014 750.00p 757.90p 740.00p 750.00p 1512
24/10/2014 750.00p 750.00p 750.00p 750.00p 0
23/10/2014 750.00p 750.00p 750.00p 750.00p 0
22/10/2014 750.00p 750.00p 750.00p 750.00p 0
21/10/2014 750.00p 750.00p 750.00p 750.00p 0
20/10/2014 750.00p 750.00p 750.00p 750.00p 0
17/10/2014 750.00p 750.00p 750.00p 750.00p 0
16/10/2014 750.00p 750.00p 740.00p 750.00p 1250
15/10/2014 750.00p 750.00p 750.00p 750.00p 0
14/10/2014 750.00p 750.00p 740.00p 750.00p 400
13/10/2014 750.00p 750.00p 740.00p 750.00p 2909
10/10/2014 775.00p 775.00p 750.00p 750.00p 6250
09/10/2014 775.00p 775.00p 775.00p 775.00p 0
08/10/2014 772.50p 778.50p 767.26p 775.00p 505
07/10/2014 767.50p 770.00p 765.00p 767.50p 1351
06/10/2014 767.50p 767.50p 765.76p 767.50p 304
03/10/2014 767.50p 769.50p 767.50p 767.50p 75
02/10/2014 767.50p 767.50p 760.00p 767.50p 8344
01/10/2014 765.00p 770.00p 755.00p 765.00p 22500
30/09/2014 765.00p 765.00p 755.00p 765.00p 6570
29/09/2014 762.50p 762.50p 755.00p 762.50p 15750
26/09/2014 762.50p 762.50p 755.00p 762.50p 5000
25/09/2014 762.50p 765.00p 757.26p 762.50p 1881
24/09/2014 762.50p 762.50p 757.26p 762.50p 2576
23/09/2014 762.50p 762.50p 755.76p 762.50p 8200
22/09/2014 762.50p 762.50p 755.00p 762.50p 24177
19/09/2014 762.50p 765.00p 762.50p 762.50p 3000
18/09/2014 762.50p 765.00p 760.00p 762.50p 23047
17/09/2014 762.50p 765.00p 755.00p 762.50p 7250
16/09/2014 762.50p 765.00p 760.00p 762.50p 12675
15/09/2014 762.50p 762.50p 757.26p 762.50p 468
12/09/2014 762.50p 762.50p 762.50p 762.50p 0
11/09/2014 762.50p 762.50p 757.26p 762.50p 10
10/09/2014 762.50p 762.50p 757.26p 762.50p 25
09/09/2014 762.50p 766.90p 762.50p 762.50p 1250
08/09/2014 762.50p 762.50p 762.50p 762.50p 0
05/09/2014 762.50p 762.50p 757.26p 762.50p 106
04/09/2014 762.50p 762.50p 759.50p 762.50p 8
03/09/2014 762.50p 762.50p 759.50p 762.50p 125
02/09/2014 762.50p 770.00p 759.50p 762.50p 8685
01/09/2014 775.00p 775.00p 762.50p 762.50p 415
29/08/2014 775.00p 775.00p 775.00p 775.00p 0
28/08/2014 775.00p 775.00p 772.39p 775.00p 721
27/08/2014 775.00p 775.00p 770.50p 775.00p 704
26/08/2014 775.00p 775.00p 770.00p 775.00p 2934
22/08/2014 775.00p 775.00p 773.00p 775.00p 192
21/08/2014 775.00p 775.00p 770.50p 775.00p 1575
20/08/2014 775.00p 775.00p 771.50p 775.00p 825
19/08/2014 775.00p 775.00p 771.50p 775.00p 63
18/08/2014 775.00p 775.00p 770.00p 775.00p 15001
15/08/2014 775.00p 775.00p 772.00p 775.00p 1250
14/08/2014 782.50p 782.50p 773.00p 775.00p 20592
13/08/2014 780.00p 785.00p 770.00p 782.50p 13552
12/08/2014 780.00p 780.00p 776.00p 780.00p 36
11/08/2014 780.00p 780.00p 780.00p 780.00p 0
08/08/2014 780.00p 780.00p 774.10p 780.00p 126
07/08/2014 780.00p 780.00p 774.10p 780.00p 12
06/08/2014 780.00p 780.00p 774.10p 780.00p 125

*Close Price adjusted for both dividends and splits