Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/04/2012 954.00p 959.50p 937.50p 940.50p 424396
30/03/2012 924.00p 951.00p 924.00p 947.50p 395055
29/03/2012 943.00p 945.50p 919.50p 922.00p 283954
28/03/2012 943.50p 953.00p 937.00p 941.00p 277231
27/03/2012 955.00p 956.00p 943.50p 949.00p 376723
26/03/2012 929.50p 951.00p 921.00p 948.50p 252797
23/03/2012 917.00p 925.00p 909.50p 922.50p 270736
22/03/2012 934.50p 934.50p 902.00p 910.50p 442332
21/03/2012 955.00p 958.50p 910.00p 927.50p 688919
20/03/2012 957.50p 957.50p 940.00p 945.00p 770832
19/03/2012 970.50p 970.50p 950.50p 960.00p 321572
16/03/2012 935.50p 977.00p 934.53p 968.00p 691613
15/03/2012 930.50p 935.00p 916.50p 930.00p 312862
14/03/2012 946.00p 946.50p 927.00p 928.00p 524733
13/03/2012 923.50p 939.50p 916.00p 937.50p 456161
12/03/2012 944.50p 944.50p 912.50p 917.00p 833614
09/03/2012 850.00p 932.00p 842.76p 925.50p 950971
08/03/2012 825.00p 856.09p 822.50p 856.00p 730559
07/03/2012 786.00p 804.00p 785.98p 802.50p 222228
06/03/2012 810.00p 813.50p 775.64p 788.00p 364499
05/03/2012 823.00p 828.92p 807.50p 812.50p 237258
02/03/2012 840.00p 848.50p 824.50p 830.00p 285454
01/03/2012 820.00p 845.50p 820.00p 845.50p 538094
29/02/2012 822.50p 829.59p 817.50p 823.00p 491338
28/02/2012 818.50p 828.00p 818.50p 826.00p 188636
27/02/2012 810.50p 821.50p 809.50p 820.50p 284616
24/02/2012 810.00p 821.50p 803.00p 817.00p 234762
23/02/2012 808.50p 823.00p 801.00p 807.00p 598240
22/02/2012 790.00p 813.50p 787.50p 804.50p 477321
21/02/2012 776.00p 793.00p 771.50p 792.50p 475333
20/02/2012 781.00p 787.00p 773.00p 779.00p 461461
17/02/2012 771.00p 779.50p 764.07p 774.00p 422145
16/02/2012 770.00p 775.50p 764.00p 767.00p 178796
15/02/2012 787.00p 787.50p 774.50p 777.50p 415754
14/02/2012 792.00p 798.00p 780.00p 780.00p 404902
13/02/2012 786.00p 801.50p 786.00p 793.00p 245426
10/02/2012 811.50p 833.50p 787.00p 788.50p 556507
09/02/2012 834.00p 838.50p 810.00p 814.50p 393237
08/02/2012 842.50p 845.50p 825.50p 829.50p 256690
07/02/2012 849.50p 849.50p 830.50p 839.50p 281913
06/02/2012 843.00p 850.18p 831.50p 844.50p 220556
03/02/2012 841.00p 849.50p 821.00p 842.00p 297442
02/02/2012 815.00p 845.00p 811.60p 845.00p 386074
01/02/2012 817.00p 822.00p 803.50p 815.50p 260777
31/01/2012 801.00p 815.00p 790.81p 806.00p 178023
30/01/2012 806.00p 811.00p 793.50p 794.50p 244517
27/01/2012 812.00p 822.50p 806.48p 812.00p 285796
26/01/2012 793.50p 829.50p 791.25p 822.00p 287673
25/01/2012 822.00p 829.50p 785.00p 792.50p 877001
24/01/2012 826.50p 839.50p 826.50p 830.00p 409632
23/01/2012 855.00p 875.50p 843.00p 843.00p 459838
20/01/2012 830.50p 838.00p 818.50p 822.50p 307527
19/01/2012 833.50p 833.50p 820.00p 833.00p 224138
18/01/2012 825.00p 830.08p 811.00p 830.00p 245491
17/01/2012 810.00p 828.50p 794.96p 822.50p 203232
16/01/2012 767.00p 802.50p 767.00p 798.00p 196863
13/01/2012 812.00p 812.00p 784.50p 792.00p 200062
12/01/2012 800.00p 812.78p 788.48p 803.50p 193645
11/01/2012 814.00p 823.00p 802.50p 804.50p 220885
10/01/2012 798.50p 820.50p 797.42p 818.00p 263966
09/01/2012 781.50p 796.50p 777.00p 794.00p 191974
06/01/2012 760.00p 784.50p 760.00p 777.50p 205784
05/01/2012 774.50p 775.00p 757.50p 762.50p 207790
04/01/2012 764.50p 772.50p 762.00p 765.50p 248634
03/01/2012 763.50p 764.50p 751.50p 764.00p 480759
30/12/2011 754.00p 761.00p 747.00p 750.00p 75881
29/12/2011 752.50p 754.00p 739.50p 753.50p 68223
28/12/2011 754.50p 755.50p 740.50p 749.00p 90946
23/12/2011 739.50p 752.00p 739.50p 752.00p 31217
22/12/2011 728.50p 742.47p 728.00p 739.00p 108132
21/12/2011 731.00p 734.60p 707.23p 723.00p 261492
20/12/2011 693.50p 725.50p 689.50p 722.00p 259438
19/12/2011 688.50p 701.50p 684.00p 697.00p 318968
16/12/2011 690.00p 700.50p 690.00p 697.00p 782487
15/12/2011 692.00p 696.00p 681.09p 689.50p 184781
14/12/2011 700.00p 705.50p 685.00p 688.50p 210760
13/12/2011 699.50p 727.00p 699.50p 706.00p 158302
12/12/2011 704.50p 704.50p 685.00p 700.00p 267298
09/12/2011 706.50p 722.00p 688.38p 705.50p 221582
08/12/2011 726.00p 730.94p 697.72p 715.00p 674478
07/12/2011 725.00p 733.20p 715.27p 724.50p 337528
06/12/2011 702.00p 727.24p 701.88p 710.00p 184205
05/12/2011 699.00p 715.00p 688.00p 711.00p 176665
02/12/2011 688.00p 704.95p 679.06p 697.50p 294735
01/12/2011 693.00p 693.00p 676.50p 683.50p 220068
30/11/2011 653.00p 693.00p 653.00p 689.00p 365309
29/11/2011 653.00p 663.50p 641.00p 662.00p 239765
28/11/2011 630.00p 650.50p 630.00p 650.50p 219501
25/11/2011 616.50p 634.50p 605.00p 626.00p 107807
24/11/2011 614.00p 637.00p 607.68p 620.00p 108502
23/11/2011 625.50p 632.50p 615.37p 617.50p 114804
22/11/2011 635.50p 647.00p 627.00p 632.00p 196122
21/11/2011 659.50p 664.48p 628.50p 633.00p 216391
18/11/2011 658.00p 672.50p 657.00p 667.00p 172708
17/11/2011 671.00p 692.50p 664.00p 667.00p 309827
16/11/2011 667.50p 695.50p 662.98p 685.50p 267632
15/11/2011 667.00p 675.50p 655.00p 671.50p 172166
14/11/2011 675.50p 686.50p 666.50p 675.50p 163547
11/11/2011 652.00p 672.00p 652.00p 663.50p 135898
10/11/2011 643.00p 678.00p 640.00p 654.00p 200726
09/11/2011 680.00p 680.00p 645.00p 659.00p 245236
08/11/2011 654.50p 673.50p 654.50p 667.50p 146454
07/11/2011 648.00p 664.50p 641.50p 653.50p 161756
04/11/2011 677.50p 677.50p 650.00p 661.00p 177733
03/11/2011 648.50p 678.50p 648.50p 676.50p 121231
02/11/2011 660.00p 671.50p 644.00p 661.50p 118277
01/11/2011 642.00p 664.50p 633.50p 650.00p 674400
31/10/2011 689.50p 691.50p 663.00p 666.00p 183273
28/10/2011 701.00p 701.00p 678.50p 699.00p 126960
27/10/2011 688.00p 697.50p 680.50p 696.50p 437138
26/10/2011 669.00p 694.00p 662.93p 675.00p 233914
25/10/2011 679.00p 688.00p 667.50p 681.00p 86035
24/10/2011 678.00p 679.50p 660.50p 678.00p 109004
21/10/2011 656.00p 682.50p 656.00p 673.50p 183069
20/10/2011 632.00p 649.50p 629.12p 640.00p 139367
19/10/2011 639.50p 651.00p 633.50p 643.00p 172766
18/10/2011 629.00p 640.00p 618.78p 632.00p 86210
17/10/2011 646.00p 657.50p 624.50p 633.00p 157210
14/10/2011 621.00p 661.00p 620.50p 643.00p 371363
13/10/2011 602.50p 620.00p 602.50p 610.00p 311700
12/10/2011 587.50p 611.50p 586.00p 608.00p 188886
11/10/2011 592.00p 597.59p 584.00p 593.00p 235622
10/10/2011 571.50p 601.50p 552.50p 592.50p 398393
07/10/2011 575.50p 575.50p 554.00p 569.00p 148646
06/10/2011 555.50p 574.00p 544.50p 571.50p 251377
05/10/2011 542.50p 550.50p 533.00p 550.00p 251319
04/10/2011 559.50p 567.50p 527.00p 530.00p 262672
03/10/2011 585.50p 585.50p 567.00p 569.00p 105039
30/09/2011 585.00p 598.00p 582.57p 598.00p 316804
29/09/2011 582.50p 594.50p 579.00p 588.50p 112794
28/09/2011 596.50p 604.00p 581.00p 584.00p 140821
27/09/2011 585.50p 614.00p 562.50p 603.00p 178625
26/09/2011 567.00p 583.50p 565.00p 579.50p 170533
23/09/2011 600.00p 607.00p 568.50p 580.50p 227298
22/09/2011 616.50p 621.00p 592.50p 596.50p 167366
21/09/2011 648.50p 654.00p 623.50p 626.00p 216929
20/09/2011 626.00p 653.50p 626.00p 650.00p 139883
19/09/2011 641.50p 641.50p 627.50p 633.00p 186575
16/09/2011 647.00p 652.50p 634.00p 650.00p 257416
15/09/2011 644.50p 646.50p 635.00p 639.50p 182157
14/09/2011 634.00p 651.00p 634.00p 635.00p 245220
13/09/2011 652.00p 652.00p 631.50p 639.50p 219799
12/09/2011 642.00p 648.00p 625.00p 640.50p 106075
09/09/2011 666.50p 674.00p 649.50p 654.50p 184854
08/09/2011 660.50p 674.00p 645.00p 673.00p 305317
07/09/2011 659.50p 669.50p 651.62p 656.50p 286612
06/09/2011 637.50p 653.50p 637.00p 641.00p 1041979
05/09/2011 640.00p 650.50p 637.50p 639.50p 226714
02/09/2011 665.00p 670.50p 653.00p 661.50p 158404
01/09/2011 685.00p 685.00p 665.00p 675.50p 475521
31/08/2011 670.50p 687.00p 665.50p 681.00p 711572
30/08/2011 667.50p 673.50p 655.00p 666.50p 288991
26/08/2011 648.50p 657.50p 630.50p 655.50p 200727
25/08/2011 673.00p 673.00p 628.50p 639.50p 307321
24/08/2011 651.00p 666.00p 640.00p 656.50p 277261
23/08/2011 664.00p 674.00p 643.00p 649.50p 200398
22/08/2011 623.00p 659.00p 620.50p 648.50p 207816
19/08/2011 640.50p 647.50p 611.50p 635.00p 620078
18/08/2011 680.00p 688.00p 638.00p 650.50p 397709
17/08/2011 698.50p 702.50p 683.50p 685.00p 965236
16/08/2011 693.50p 700.00p 677.00p 696.00p 298590
15/08/2011 678.50p 708.50p 678.50p 701.00p 290582
12/08/2011 669.50p 683.00p 650.50p 675.00p 320392
11/08/2011 676.50p 676.50p 645.00p 675.00p 400342
10/08/2011 688.00p 699.50p 647.00p 652.00p 365834
09/08/2011 598.50p 684.50p 574.00p 684.50p 714986
08/08/2011 629.00p 652.84p 601.00p 606.00p 340465
05/08/2011 679.00p 720.00p 620.00p 646.50p 526612
04/08/2011 760.50p 770.00p 710.50p 720.00p 442651
03/08/2011 774.00p 784.00p 752.50p 755.00p 275716
02/08/2011 776.50p 791.50p 776.50p 785.00p 298705
01/08/2011 782.50p 797.17p 778.50p 781.00p 132014
29/07/2011 771.00p 786.00p 771.00p 781.00p 137672
28/07/2011 781.50p 787.00p 778.00p 782.50p 115154
27/07/2011 797.00p 803.00p 773.50p 779.50p 289772
26/07/2011 803.00p 806.00p 794.14p 804.50p 267430
25/07/2011 789.00p 803.10p 788.00p 799.50p 772717
22/07/2011 801.00p 813.00p 792.50p 799.50p 111765
21/07/2011 794.50p 805.00p 771.00p 797.50p 212621
20/07/2011 789.50p 796.50p 789.50p 792.00p 382623
19/07/2011 791.00p 797.24p 786.17p 790.00p 168086
18/07/2011 779.50p 792.00p 779.50p 792.00p 563139
15/07/2011 796.50p 796.50p 788.50p 791.00p 276260
14/07/2011 780.50p 797.00p 780.50p 797.00p 171541
13/07/2011 764.00p 791.50p 764.00p 790.50p 98568
12/07/2011 782.00p 785.50p 764.50p 771.50p 146275
11/07/2011 788.50p 803.00p 788.50p 797.00p 182167
08/07/2011 801.00p 813.00p 799.00p 801.50p 115491
07/07/2011 786.00p 809.00p 785.00p 805.50p 111844
06/07/2011 785.50p 790.00p 777.50p 785.00p 222518
05/07/2011 778.50p 790.22p 778.00p 788.50p 92283
04/07/2011 769.00p 790.50p 769.00p 785.00p 154402
01/07/2011 758.50p 773.50p 757.00p 773.50p 68730
30/06/2011 754.50p 772.00p 747.00p 765.00p 152437
29/06/2011 733.50p 765.50p 733.50p 756.00p 173140
28/06/2011 718.50p 746.00p 718.50p 741.00p 185042
27/06/2011 715.50p 737.50p 715.50p 722.50p 80382
24/06/2011 711.00p 726.50p 711.00p 724.50p 265403
23/06/2011 722.00p 723.00p 703.00p 709.50p 125475
22/06/2011 743.50p 743.50p 726.50p 730.00p 189890

*Close Price adjusted for both dividends and splits