Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
21/06/2011 732.00p 743.50p 732.00p 742.50p 212851
20/06/2011 736.50p 736.50p 713.50p 726.50p 223932
17/06/2011 721.50p 794.50p 711.00p 751.50p 615978
16/06/2011 724.00p 733.00p 718.55p 730.00p 442176
15/06/2011 736.50p 738.50p 731.50p 733.00p 248706
14/06/2011 722.00p 739.00p 722.00p 736.50p 100230
13/06/2011 722.00p 739.50p 722.00p 728.00p 91498
10/06/2011 719.00p 744.00p 719.00p 735.50p 438604
09/06/2011 723.50p 739.50p 723.50p 738.50p 154047
08/06/2011 747.50p 747.50p 721.50p 726.00p 226827
07/06/2011 752.50p 765.50p 745.00p 749.00p 217709
06/06/2011 744.50p 759.00p 742.69p 757.00p 211202
03/06/2011 759.00p 770.00p 744.50p 750.00p 104408
02/06/2011 758.50p 769.00p 751.00p 762.50p 177222
01/06/2011 753.00p 769.50p 745.50p 766.50p 235757
31/05/2011 746.00p 752.50p 740.00p 749.00p 247407
27/05/2011 748.00p 749.50p 738.00p 747.00p 115127
26/05/2011 724.50p 748.00p 715.50p 743.00p 486126
25/05/2011 719.50p 727.53p 716.50p 720.50p 104922
24/05/2011 729.50p 741.50p 724.00p 730.00p 198604
23/05/2011 740.00p 750.67p 725.00p 725.00p 140884
20/05/2011 743.50p 760.00p 740.00p 743.00p 87293
19/05/2011 724.00p 748.00p 723.98p 744.50p 154713
18/05/2011 729.00p 729.00p 719.50p 724.00p 137246
17/05/2011 732.00p 736.00p 717.50p 719.50p 115456
16/05/2011 736.00p 742.00p 716.00p 733.00p 197873
13/05/2011 745.00p 754.00p 739.00p 743.00p 135586
12/05/2011 760.00p 767.50p 736.00p 739.00p 263395
11/05/2011 765.00p 771.00p 761.00p 765.00p 225946
10/05/2011 757.50p 780.50p 757.50p 771.50p 195330
09/05/2011 751.50p 769.00p 744.07p 761.00p 162874
06/05/2011 760.00p 763.60p 734.50p 751.50p 529079
05/05/2011 773.50p 783.00p 755.00p 759.00p 174119
04/05/2011 804.00p 805.00p 769.00p 777.00p 226559
03/05/2011 808.50p 812.50p 793.50p 803.50p 103335
28/04/2011 803.00p 817.50p 802.00p 807.00p 136218
27/04/2011 795.00p 804.50p 785.50p 804.50p 142498
26/04/2011 800.50p 800.50p 781.00p 792.50p 121529
21/04/2011 805.00p 805.00p 790.50p 796.00p 144719
20/04/2011 805.50p 830.00p 793.50p 800.00p 197622
19/04/2011 786.50p 816.00p 786.50p 812.50p 242100
18/04/2011 806.00p 809.50p 783.50p 785.50p 237397
15/04/2011 805.00p 814.00p 795.00p 814.00p 925410
14/04/2011 801.50p 813.50p 783.55p 803.50p 232583
13/04/2011 786.00p 810.00p 786.00p 808.00p 206022
12/04/2011 801.00p 802.00p 779.00p 782.50p 72609
11/04/2011 811.00p 812.00p 802.00p 811.00p 139658
08/04/2011 817.00p 817.00p 807.00p 809.00p 126802
07/04/2011 813.00p 825.00p 809.50p 816.50p 112565
06/04/2011 806.50p 823.00p 806.50p 817.00p 180191
05/04/2011 801.50p 810.00p 797.00p 809.00p 152089
04/04/2011 787.00p 805.50p 774.84p 804.50p 96880
01/04/2011 786.00p 799.00p 767.50p 791.00p 138157
31/03/2011 785.50p 794.50p 769.00p 776.50p 212629
30/03/2011 790.00p 795.00p 779.50p 791.50p 124136
29/03/2011 790.00p 790.00p 781.50p 786.50p 99630
28/03/2011 785.50p 787.17p 781.50p 787.00p 63020
25/03/2011 776.00p 784.00p 768.00p 779.50p 187392
24/03/2011 758.50p 783.50p 758.50p 780.50p 119883
23/03/2011 760.00p 774.00p 758.50p 764.50p 121361
22/03/2011 760.00p 775.50p 759.50p 768.50p 110577
21/03/2011 753.00p 768.50p 749.50p 762.00p 222304
18/03/2011 733.50p 755.00p 733.50p 751.50p 270454
17/03/2011 719.00p 739.50p 701.50p 736.00p 259402
16/03/2011 714.50p 735.00p 710.00p 710.50p 466052
15/03/2011 722.00p 729.50p 702.50p 720.50p 258845
14/03/2011 733.00p 745.00p 719.00p 742.00p 499154
11/03/2011 734.50p 737.00p 721.50p 727.00p 161359
10/03/2011 784.00p 794.50p 738.00p 742.00p 319269
09/03/2011 806.50p 806.50p 781.00p 782.00p 117450
08/03/2011 797.50p 804.00p 790.00p 804.00p 99162
07/03/2011 798.50p 805.00p 790.50p 798.50p 166871
04/03/2011 805.00p 813.00p 792.54p 795.00p 182587
03/03/2011 778.00p 802.50p 778.00p 800.50p 512333
02/03/2011 791.50p 791.50p 774.50p 778.50p 115579
01/03/2011 800.00p 804.17p 789.17p 790.00p 249440
28/02/2011 787.50p 806.00p 785.20p 796.00p 242913
25/02/2011 752.00p 797.00p 752.00p 795.00p 199987
24/02/2011 774.50p 774.58p 755.00p 774.50p 250890
23/02/2011 772.00p 772.00p 750.50p 755.00p 123307
22/02/2011 760.50p 763.00p 752.50p 761.00p 111496
21/02/2011 769.50p 769.50p 760.50p 761.00p 57167
18/02/2011 776.50p 776.50p 758.50p 764.50p 121991
17/02/2011 768.50p 778.00p 762.66p 775.00p 71455
16/02/2011 785.50p 791.71p 771.00p 776.00p 72045
15/02/2011 791.00p 792.50p 780.50p 789.22p 110368
14/02/2011 785.00p 790.50p 785.00p 788.50p 254442
11/02/2011 776.00p 780.00p 770.00p 779.00p 79075
10/02/2011 788.00p 788.00p 769.00p 770.00p 119994
09/02/2011 775.50p 787.00p 770.00p 783.50p 349107
08/02/2011 787.50p 793.00p 773.00p 782.50p 175332
07/02/2011 781.50p 796.00p 770.50p 795.00p 74461
04/02/2011 792.50p 792.50p 776.00p 788.50p 68442
03/02/2011 792.00p 792.00p 779.00p 783.50p 98594
02/02/2011 800.00p 808.00p 786.50p 788.50p 159167
01/02/2011 778.00p 795.00p 769.50p 795.00p 120470
31/01/2011 773.50p 782.00p 769.00p 780.00p 157085
28/01/2011 782.50p 792.19p 772.00p 780.00p 213235
27/01/2011 760.00p 782.00p 760.00p 776.00p 297806
26/01/2011 763.00p 771.00p 753.40p 761.00p 171716
25/01/2011 762.00p 762.00p 743.50p 750.00p 508093
24/01/2011 758.00p 765.50p 749.50p 755.50p 269823
21/01/2011 761.50p 770.50p 749.00p 752.50p 409293
20/01/2011 758.50p 761.74p 751.50p 757.00p 530951
19/01/2011 769.00p 769.00p 752.00p 753.00p 154122
18/01/2011 786.00p 786.00p 754.00p 760.00p 135885
17/01/2011 808.50p 808.57p 770.00p 777.00p 75898
14/01/2011 800.00p 828.00p 788.41p 806.00p 241949
13/01/2011 778.50p 800.00p 778.50p 800.00p 131944
12/01/2011 795.00p 799.00p 768.05p 781.00p 155481
11/01/2011 789.50p 803.50p 777.00p 801.50p 154064
10/01/2011 744.00p 781.00p 740.00p 779.50p 255170
07/01/2011 745.50p 747.89p 737.50p 743.00p 569386
06/01/2011 750.00p 751.77p 743.00p 744.50p 151648
05/01/2011 746.50p 750.00p 740.50p 750.00p 464052
04/01/2011 730.50p 750.50p 730.50p 750.50p 148591
31/12/2010 733.00p 733.00p 721.00p 731.00p 40213
30/12/2010 726.00p 734.00p 720.00p 729.50p 52173
29/12/2010 716.00p 733.50p 711.00p 733.00p 77041
24/12/2010 720.50p 724.50p 719.50p 724.50p 11761
23/12/2010 710.50p 720.50p 690.26p 720.50p 152703
22/12/2010 709.50p 720.00p 704.50p 717.00p 121392
21/12/2010 706.50p 707.50p 701.00p 707.50p 83393
20/12/2010 704.50p 715.00p 702.00p 710.00p 63825
17/12/2010 705.00p 717.50p 692.10p 717.50p 264669
16/12/2010 714.50p 715.00p 708.00p 710.00p 76480
15/12/2010 727.50p 727.50p 716.76p 720.00p 185823
14/12/2010 708.00p 734.67p 702.05p 724.00p 202872
13/12/2010 705.00p 722.50p 701.50p 718.00p 102637
10/12/2010 681.00p 713.50p 681.00p 705.00p 204080
09/12/2010 697.00p 704.00p 689.50p 693.00p 116447
08/12/2010 685.00p 720.50p 677.00p 696.50p 260885
07/12/2010 660.00p 704.00p 650.50p 693.00p 243875
06/12/2010 627.50p 655.00p 623.50p 655.00p 162948
03/12/2010 625.00p 640.00p 625.00p 631.00p 138849
02/12/2010 632.50p 644.50p 632.00p 643.00p 69468
01/12/2010 603.50p 637.50p 597.50p 627.50p 288123
30/11/2010 613.00p 616.50p 591.75p 592.50p 102372
29/11/2010 622.00p 631.18p 611.50p 611.50p 59874
26/11/2010 619.00p 629.00p 619.00p 623.50p 99694
25/11/2010 613.50p 624.00p 613.50p 620.50p 41193
24/11/2010 608.50p 616.50p 606.50p 616.50p 41671
23/11/2010 629.00p 629.00p 610.00p 610.00p 64068
22/11/2010 645.00p 645.00p 623.00p 625.00p 155516
19/11/2010 634.00p 638.00p 631.10p 636.50p 86022
18/11/2010 621.50p 638.00p 621.50p 636.00p 106441
17/11/2010 618.50p 621.50p 613.85p 621.50p 126562
16/11/2010 646.50p 646.50p 622.50p 622.50p 66774
15/11/2010 641.00p 647.00p 641.00p 645.00p 41940
12/11/2010 650.00p 655.00p 635.50p 640.00p 109785
11/11/2010 650.00p 659.95p 650.00p 650.00p 151543
10/11/2010 663.50p 663.50p 651.00p 655.50p 61964
09/11/2010 647.00p 660.50p 643.50p 658.50p 164528
08/11/2010 645.00p 654.00p 641.50p 647.00p 72356
05/11/2010 652.00p 660.09p 643.67p 652.50p 280674
04/11/2010 643.50p 650.00p 640.00p 644.50p 169325
03/11/2010 631.00p 639.00p 628.77p 634.50p 169539
02/11/2010 631.50p 639.00p 631.00p 633.00p 153623
01/11/2010 646.50p 655.00p 629.91p 636.50p 191654
29/10/2010 617.00p 647.50p 617.00p 644.50p 254365
28/10/2010 619.50p 620.00p 595.00p 603.00p 107917
27/10/2010 623.50p 623.50p 614.00p 615.00p 119935
26/10/2010 622.50p 624.31p 620.00p 621.50p 82257
25/10/2010 615.00p 630.00p 606.19p 623.50p 178686
22/10/2010 613.50p 619.00p 608.04p 609.50p 241172
21/10/2010 630.50p 638.00p 602.50p 616.00p 477258
20/10/2010 643.50p 644.00p 633.50p 636.50p 51704
19/10/2010 646.00p 646.00p 639.00p 641.50p 51964
18/10/2010 641.50p 650.00p 634.50p 642.50p 62695
15/10/2010 653.50p 653.50p 626.50p 640.00p 175014
14/10/2010 645.00p 650.00p 627.50p 645.50p 113651
13/10/2010 624.50p 644.50p 624.50p 634.50p 113572
12/10/2010 627.00p 634.66p 622.00p 628.50p 69227
11/10/2010 640.50p 642.50p 629.38p 640.00p 123389
08/10/2010 638.00p 641.00p 625.50p 635.00p 258854
07/10/2010 645.50p 649.50p 640.00p 645.50p 63331
06/10/2010 655.50p 662.13p 636.77p 650.50p 249935
05/10/2010 634.50p 655.50p 634.50p 655.50p 129627
04/10/2010 632.00p 640.00p 630.00p 640.00p 165962
01/10/2010 626.50p 641.00p 620.50p 641.00p 279626
30/09/2010 615.50p 634.00p 615.50p 621.50p 190839
29/09/2010 618.50p 626.00p 615.90p 622.00p 87010
28/09/2010 623.50p 626.50p 615.00p 621.50p 247898
27/09/2010 620.50p 627.00p 620.00p 622.50p 84629
24/09/2010 623.00p 626.00p 622.37p 624.00p 357450
23/09/2010 638.50p 638.50p 619.50p 626.50p 268003
22/09/2010 643.00p 643.00p 629.05p 629.50p 164796
21/09/2010 634.50p 642.50p 630.25p 641.50p 472282
20/09/2010 617.50p 622.50p 611.00p 622.50p 299184
17/09/2010 643.00p 645.00p 620.44p 620.50p 412061
16/09/2010 643.00p 653.50p 632.50p 639.50p 158700
15/09/2010 632.50p 644.00p 620.00p 644.00p 249664
14/09/2010 635.50p 638.50p 629.00p 631.00p 173852
13/09/2010 628.00p 642.50p 622.00p 642.50p 206608
10/09/2010 615.50p 629.50p 615.50p 625.50p 133116
09/09/2010 628.00p 630.00p 620.50p 623.50p 113197
08/09/2010 632.00p 632.00p 613.50p 627.50p 69741
07/09/2010 617.50p 620.00p 613.00p 620.00p 337251
06/09/2010 626.50p 630.50p 619.00p 624.50p 274841
03/09/2010 635.00p 638.37p 616.00p 622.00p 129369

*Close Price adjusted for both dividends and splits