Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/11/2013 900.50p 902.76p 886.50p 897.00p 135432
31/10/2013 894.50p 895.00p 884.00p 892.00p 214871
30/10/2013 889.00p 893.50p 882.08p 891.50p 283151
29/10/2013 897.00p 908.50p 889.50p 889.50p 161320
28/10/2013 920.00p 920.00p 894.00p 898.00p 118288
25/10/2013 891.50p 917.50p 886.00p 917.50p 356108
24/10/2013 884.50p 890.51p 878.50p 890.00p 232865
23/10/2013 875.50p 881.50p 869.08p 881.50p 140107
22/10/2013 875.00p 881.50p 871.10p 878.00p 377463
21/10/2013 856.00p 882.50p 856.00p 875.00p 200187
18/10/2013 813.50p 880.00p 805.00p 872.50p 1001481
17/10/2013 809.50p 810.50p 798.50p 810.50p 154503
16/10/2013 811.00p 812.50p 798.50p 810.00p 82083
15/10/2013 805.00p 813.00p 801.00p 810.00p 160580
14/10/2013 810.00p 810.00p 781.80p 804.50p 183764
11/10/2013 787.00p 791.50p 779.50p 790.00p 106288
10/10/2013 775.50p 783.00p 774.00p 782.00p 212086
09/10/2013 781.50p 784.50p 768.50p 771.00p 185728
08/10/2013 794.00p 794.00p 784.50p 784.50p 76207
07/10/2013 803.00p 803.00p 787.50p 793.50p 77588
04/10/2013 806.00p 810.00p 801.00p 804.00p 99481
03/10/2013 811.00p 812.50p 802.50p 804.00p 137580
02/10/2013 836.00p 836.00p 800.50p 808.50p 220303
01/10/2013 796.50p 800.50p 790.15p 800.50p 114111
30/09/2013 798.00p 799.50p 791.00p 797.50p 159075
27/09/2013 820.00p 820.00p 801.50p 804.00p 166859
26/09/2013 826.50p 826.50p 813.50p 816.50p 136722
25/09/2013 824.00p 825.50p 819.00p 819.00p 175350
24/09/2013 831.00p 832.50p 823.50p 823.50p 177959
23/09/2013 835.50p 835.50p 825.57p 829.00p 95678
20/09/2013 838.00p 839.50p 824.50p 834.50p 359363
19/09/2013 849.50p 849.50p 835.00p 836.50p 131582
18/09/2013 853.00p 853.00p 835.50p 839.00p 131028
17/09/2013 868.00p 868.00p 850.00p 850.00p 163422
16/09/2013 870.00p 877.00p 862.50p 865.50p 87625
13/09/2013 851.50p 867.00p 850.50p 861.50p 186780
12/09/2013 843.00p 862.50p 842.50p 855.00p 181375
11/09/2013 841.50p 850.50p 837.00p 845.50p 215097
10/09/2013 838.50p 842.00p 834.00p 838.00p 99359
09/09/2013 832.50p 835.65p 827.50p 834.00p 107923
06/09/2013 838.50p 848.00p 831.00p 835.50p 199864
05/09/2013 835.00p 841.50p 830.00p 837.50p 551304
04/09/2013 829.50p 834.00p 826.00p 832.50p 148841
03/09/2013 830.00p 833.00p 824.00p 829.50p 305884
02/09/2013 819.00p 829.00p 818.50p 828.00p 186278
30/08/2013 834.00p 836.50p 800.00p 819.00p 502114
29/08/2013 869.00p 875.00p 825.00p 831.50p 634784
28/08/2013 866.50p 873.00p 858.50p 868.00p 298694
27/08/2013 868.00p 874.50p 856.50p 870.00p 244370
23/08/2013 868.00p 880.00p 868.00p 870.00p 160940
22/08/2013 864.50p 875.50p 862.00p 870.00p 141957
21/08/2013 870.00p 870.00p 856.00p 862.00p 125115
20/08/2013 874.50p 878.50p 857.00p 866.00p 124130
19/08/2013 880.00p 889.00p 871.50p 878.50p 204121
16/08/2013 873.00p 880.50p 866.50p 874.50p 181393
15/08/2013 891.00p 892.50p 866.00p 871.00p 295666
14/08/2013 873.00p 891.50p 873.00p 889.50p 256879
13/08/2013 869.50p 882.50p 865.00p 874.50p 383664
12/08/2013 866.50p 871.50p 863.50p 865.00p 143417
09/08/2013 854.00p 868.00p 848.50p 862.00p 128803
08/08/2013 845.00p 860.00p 843.50p 854.00p 133672
07/08/2013 848.00p 856.00p 845.00p 852.00p 271576
06/08/2013 842.50p 847.50p 837.65p 847.50p 215971
05/08/2013 843.00p 849.00p 836.50p 840.00p 179691
02/08/2013 839.50p 847.50p 835.00p 839.00p 226460
01/08/2013 830.00p 841.50p 827.50p 835.00p 303945
31/07/2013 836.00p 843.50p 828.50p 829.00p 169679
30/07/2013 842.50p 842.50p 832.50p 835.00p 119867
29/07/2013 839.50p 842.50p 830.00p 837.50p 88450
26/07/2013 836.50p 842.00p 829.50p 835.50p 97501
25/07/2013 841.00p 849.00p 831.50p 833.00p 108521
24/07/2013 857.50p 858.50p 839.50p 844.00p 161072
23/07/2013 844.00p 851.00p 839.00p 847.00p 199983
22/07/2013 840.50p 844.00p 834.00p 840.50p 102930
19/07/2013 831.50p 839.00p 822.50p 834.50p 106461
18/07/2013 823.00p 838.00p 823.00p 836.00p 125763
17/07/2013 827.00p 830.00p 816.00p 827.00p 148410
16/07/2013 823.00p 830.49p 820.50p 826.50p 162598
15/07/2013 835.50p 843.00p 823.50p 823.50p 212950
12/07/2013 847.00p 851.00p 836.50p 836.50p 145118
11/07/2013 835.50p 849.50p 830.00p 849.00p 111860
10/07/2013 834.50p 836.00p 818.50p 830.00p 201544
09/07/2013 835.00p 839.50p 821.00p 833.50p 196711
08/07/2013 833.50p 837.00p 821.00p 821.00p 173247
05/07/2013 825.00p 829.50p 813.00p 820.00p 395468
04/07/2013 797.50p 820.50p 797.50p 817.50p 766620
03/07/2013 795.00p 807.50p 788.50p 798.50p 217207
02/07/2013 811.50p 811.50p 788.50p 807.50p 495699
01/07/2013 740.50p 801.00p 732.00p 798.00p 740242
28/06/2013 737.50p 748.64p 731.50p 732.00p 297762
27/06/2013 737.00p 741.00p 724.50p 737.50p 245362
26/06/2013 729.00p 737.40p 727.50p 735.50p 267540
25/06/2013 732.50p 737.00p 726.00p 730.00p 235719
24/06/2013 745.00p 751.50p 724.00p 726.00p 279122
21/06/2013 770.00p 771.00p 745.00p 746.50p 574343
20/06/2013 777.50p 787.50p 765.57p 766.00p 350751
19/06/2013 785.00p 791.00p 773.50p 787.50p 265275
18/06/2013 782.50p 790.00p 770.38p 782.50p 253581
17/06/2013 792.50p 803.00p 778.00p 778.00p 310991
14/06/2013 795.50p 798.00p 775.00p 793.00p 307320
13/06/2013 780.50p 782.00p 757.50p 779.00p 237382
12/06/2013 788.50p 801.00p 778.50p 782.00p 277952
11/06/2013 811.50p 814.00p 795.00p 801.00p 235715
10/06/2013 822.50p 827.06p 809.22p 813.50p 176210
07/06/2013 813.00p 818.50p 799.00p 817.50p 241935
06/06/2013 816.50p 819.50p 802.50p 813.50p 315509
05/06/2013 838.00p 844.50p 813.50p 818.00p 249557
04/06/2013 860.50p 863.00p 842.00p 844.50p 260472
03/06/2013 863.00p 871.50p 855.00p 855.50p 191664
31/05/2013 880.50p 888.00p 868.75p 869.00p 206756
30/05/2013 882.50p 888.50p 873.50p 882.50p 163263
29/05/2013 891.00p 891.00p 875.50p 881.50p 171308
28/05/2013 870.50p 897.00p 858.50p 891.00p 209279
24/05/2013 866.50p 876.50p 858.50p 858.50p 279347
23/05/2013 880.00p 880.00p 853.00p 868.00p 298621
22/05/2013 895.00p 897.50p 876.00p 894.00p 273706
21/05/2013 888.50p 899.50p 888.00p 891.50p 322510
20/05/2013 874.50p 887.50p 872.00p 887.00p 175557
17/05/2013 863.50p 874.79p 859.50p 873.00p 165077
16/05/2013 866.00p 866.00p 846.06p 861.50p 195226
15/05/2013 860.50p 871.50p 854.50p 860.00p 272091
14/05/2013 855.00p 864.00p 850.00p 856.50p 426871
13/05/2013 833.00p 851.50p 831.00p 851.00p 727485
10/05/2013 828.50p 837.00p 823.50p 831.00p 513650
09/05/2013 816.00p 826.00p 813.50p 826.00p 553991
08/05/2013 821.50p 823.00p 812.50p 815.00p 313296
07/05/2013 812.00p 820.00p 809.00p 814.50p 291747
03/05/2013 803.50p 811.50p 796.50p 809.00p 675462
02/05/2013 805.00p 808.00p 788.00p 799.50p 389612
01/05/2013 813.00p 818.50p 805.00p 809.50p 102539
30/04/2013 818.50p 819.50p 802.00p 807.00p 251846
29/04/2013 823.50p 823.50p 812.00p 814.00p 156453
26/04/2013 819.50p 819.50p 806.00p 815.00p 187870
25/04/2013 812.00p 825.00p 811.50p 820.00p 256683
24/04/2013 796.50p 815.50p 796.50p 811.50p 351143
23/04/2013 790.00p 800.14p 788.00p 798.50p 193180
22/04/2013 804.50p 809.00p 787.00p 790.00p 216301
19/04/2013 808.00p 811.00p 794.00p 799.00p 330029
18/04/2013 811.50p 812.50p 793.50p 800.00p 332571
17/04/2013 839.00p 839.00p 801.96p 806.00p 307924
16/04/2013 850.50p 855.50p 825.50p 827.50p 396746
15/04/2013 883.50p 896.00p 842.00p 853.00p 267396
12/04/2013 893.50p 900.50p 880.50p 881.00p 122388
11/04/2013 900.50p 901.00p 891.00p 893.50p 176148
10/04/2013 886.00p 899.50p 886.00p 894.00p 165920
09/04/2013 875.50p 893.50p 865.00p 886.00p 284580
08/04/2013 865.50p 876.50p 859.50p 865.00p 150391
05/04/2013 889.00p 895.00p 854.50p 859.50p 257915
04/04/2013 895.00p 906.50p 881.00p 885.50p 146912
03/04/2013 903.50p 907.00p 894.50p 898.00p 166952
02/04/2013 892.50p 906.00p 885.50p 900.00p 434011
28/03/2013 885.50p 899.50p 885.50p 888.50p 328132
27/03/2013 890.50p 904.00p 884.50p 887.50p 240816
26/03/2013 873.00p 890.00p 872.26p 890.00p 217845
25/03/2013 890.00p 892.50p 869.50p 871.00p 318424
22/03/2013 896.50p 896.50p 881.00p 881.00p 196222
21/03/2013 900.00p 907.50p 889.50p 891.50p 335799
20/03/2013 920.00p 920.00p 901.00p 901.00p 257085
19/03/2013 923.50p 924.00p 907.00p 909.50p 449148
18/03/2013 922.50p 926.00p 909.48p 918.00p 391684
15/03/2013 927.00p 941.00p 922.28p 930.00p 484876
14/03/2013 925.00p 928.00p 918.00p 924.00p 436314
13/03/2013 942.50p 942.50p 920.00p 923.00p 325709
12/03/2013 937.50p 947.14p 932.50p 941.00p 328169
11/03/2013 925.00p 942.00p 925.00p 936.50p 346783
08/03/2013 931.50p 934.00p 909.36p 929.00p 388520
07/03/2013 894.50p 932.00p 886.73p 905.50p 946008
06/03/2013 904.50p 932.00p 899.58p 931.50p 446011
05/03/2013 860.50p 909.50p 859.00p 905.00p 324396
04/03/2013 859.00p 859.00p 842.50p 850.00p 181642
01/03/2013 864.50p 870.00p 860.00p 860.00p 148134
28/02/2013 858.00p 869.00p 848.50p 869.00p 539368
27/02/2013 854.50p 856.50p 844.50p 850.00p 294671
26/02/2013 844.50p 860.00p 842.00p 850.00p 316491
25/02/2013 859.00p 870.00p 854.00p 860.00p 217476
22/02/2013 865.50p 867.00p 855.50p 860.00p 951085
21/02/2013 882.00p 884.50p 856.00p 860.00p 1242825
20/02/2013 889.00p 891.00p 882.00p 884.50p 265948
19/02/2013 872.50p 895.00p 868.00p 891.00p 209396
18/02/2013 867.00p 870.50p 864.50p 868.50p 189002
15/02/2013 857.50p 879.50p 854.50p 870.50p 497983
14/02/2013 878.50p 879.50p 853.50p 861.50p 191672
13/02/2013 858.00p 879.50p 858.00p 879.50p 587855
12/02/2013 867.00p 867.00p 859.50p 860.50p 138939
11/02/2013 871.00p 871.00p 860.50p 865.50p 306082
08/02/2013 865.00p 872.00p 862.45p 869.50p 129991
07/02/2013 873.50p 877.00p 862.00p 864.50p 370367
06/02/2013 870.00p 882.00p 867.00p 875.50p 120677
05/02/2013 865.00p 870.09p 857.50p 870.00p 125718
04/02/2013 894.00p 897.50p 867.50p 868.50p 217268
01/02/2013 842.50p 882.50p 842.50p 878.50p 388612
31/01/2013 835.50p 852.50p 830.50p 847.00p 422134
30/01/2013 818.50p 836.00p 817.50p 832.00p 444224
29/01/2013 838.00p 847.00p 820.50p 830.50p 477976
28/01/2013 850.00p 855.50p 843.32p 855.50p 219463
25/01/2013 837.50p 851.50p 837.50p 850.00p 193358
24/01/2013 838.50p 843.50p 832.36p 840.50p 127630
23/01/2013 830.00p 839.00p 828.50p 834.00p 258118
22/01/2013 828.50p 835.05p 822.00p 830.00p 185860
21/01/2013 825.00p 827.00p 818.55p 826.50p 128891

*Close Price adjusted for both dividends and splits