Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/07/2024 430.00p 435.50p 427.50p 433.50p 178228
17/07/2024 430.00p 434.50p 426.50p 429.00p 165167
16/07/2024 421.00p 432.50p 418.50p 427.00p 258165
15/07/2024 410.00p 422.00p 406.32p 422.00p 260710
12/07/2024 415.00p 418.00p 409.68p 411.50p 180854
11/07/2024 426.50p 426.50p 393.50p 413.00p 775515
10/07/2024 420.00p 430.00p 401.50p 403.00p 750869
09/07/2024 455.00p 465.37p 419.00p 420.00p 785132
08/07/2024 434.50p 438.00p 423.50p 429.00p 280085
05/07/2024 410.00p 440.18p 410.00p 434.50p 400617
04/07/2024 428.00p 428.50p 418.50p 421.50p 163689
03/07/2024 412.50p 425.50p 412.50p 423.00p 208985
02/07/2024 400.00p 424.35p 400.00p 421.00p 181775
01/07/2024 420.00p 420.00p 404.50p 411.50p 192321
28/06/2024 405.00p 417.50p 405.00p 413.50p 231195
27/06/2024 415.00p 415.00p 401.50p 408.50p 499964
26/06/2024 414.00p 414.00p 401.00p 403.00p 493555
25/06/2024 420.00p 420.00p 405.00p 406.00p 570065
24/06/2024 420.00p 420.00p 405.50p 413.00p 207299
21/06/2024 405.00p 415.50p 405.00p 410.00p 431541
20/06/2024 405.50p 418.50p 404.50p 418.50p 233220
19/06/2024 404.00p 412.81p 403.45p 406.00p 306684
18/06/2024 385.00p 411.00p 385.00p 409.00p 330528
17/06/2024 402.00p 402.00p 387.00p 394.50p 244335
14/06/2024 401.00p 407.50p 391.00p 393.50p 192495
13/06/2024 414.00p 415.50p 402.50p 402.50p 285924
12/06/2024 410.00p 420.00p 410.00p 413.50p 249958
11/06/2024 410.00p 425.00p 410.00p 412.00p 314135
10/06/2024 405.50p 417.50p 403.50p 417.00p 334411
07/06/2024 405.00p 415.00p 404.50p 408.50p 192476
06/06/2024 417.00p 419.00p 407.50p 411.00p 197875
05/06/2024 411.00p 417.21p 402.00p 413.50p 466649
04/06/2024 420.00p 422.50p 411.50p 413.50p 392918
03/06/2024 436.00p 456.90p 422.00p 422.00p 1334979
31/05/2024 424.50p 424.50p 411.50p 417.50p 435266
30/05/2024 420.00p 420.00p 406.00p 415.00p 356096
29/05/2024 415.00p 422.00p 409.00p 410.00p 332720
28/05/2024 430.00p 430.00p 415.50p 420.00p 395249
24/05/2024 430.00p 430.00p 416.00p 424.50p 591298
23/05/2024 429.50p 429.50p 420.00p 420.50p 433818
22/05/2024 431.50p 443.00p 424.50p 425.50p 345323
21/05/2024 440.00p 453.50p 440.00p 441.00p 581335
20/05/2024 446.00p 448.50p 434.51p 446.00p 442555
17/05/2024 443.50p 449.50p 432.00p 438.00p 436461
16/05/2024 445.00p 452.50p 431.00p 442.00p 682743
15/05/2024 390.00p 461.00p 384.85p 443.00p 2803285
14/05/2024 365.00p 374.50p 364.50p 372.50p 181012
13/05/2024 384.50p 384.50p 368.00p 368.00p 279569
10/05/2024 365.00p 387.00p 365.00p 371.50p 183005
09/05/2024 382.00p 383.76p 373.00p 379.50p 494923
08/05/2024 377.50p 381.52p 371.00p 379.50p 1087763
07/05/2024 362.00p 378.00p 362.00p 373.50p 517984
03/05/2024 365.00p 370.00p 355.00p 366.00p 1505810
02/05/2024 360.00p 360.00p 332.00p 356.00p 1044687
01/05/2024 358.50p 361.50p 348.50p 350.50p 219118
30/04/2024 367.00p 371.00p 358.00p 358.00p 799406
29/04/2024 350.00p 370.50p 350.00p 369.50p 638818
26/04/2024 351.00p 365.00p 351.00p 360.00p 312450
25/04/2024 360.00p 360.00p 345.50p 360.00p 521411
24/04/2024 345.00p 355.50p 345.00p 353.00p 225277
23/04/2024 360.00p 361.50p 350.38p 352.50p 200036
22/04/2024 368.00p 368.00p 356.50p 356.50p 128080
19/04/2024 351.00p 361.50p 346.86p 359.00p 166301
18/04/2024 345.00p 359.00p 345.00p 354.00p 146698
17/04/2024 356.00p 358.00p 333.50p 355.50p 345093
16/04/2024 356.50p 367.50p 351.21p 358.00p 163173
15/04/2024 367.00p 368.00p 359.00p 359.00p 1329445
12/04/2024 360.00p 369.50p 355.50p 367.00p 1018915
11/04/2024 360.00p 360.00p 351.50p 355.50p 183004
10/04/2024 360.00p 360.00p 349.80p 356.50p 281720
09/04/2024 348.00p 359.00p 345.00p 347.50p 515757
08/04/2024 339.50p 345.50p 335.50p 343.00p 337050
05/04/2024 327.50p 336.00p 327.50p 334.50p 113574
04/04/2024 330.00p 340.00p 330.00p 336.50p 189847
03/04/2024 328.00p 340.50p 324.50p 340.50p 179413
02/04/2024 340.00p 340.00p 328.50p 331.00p 404692
28/03/2024 333.00p 339.00p 330.50p 330.50p 211726
27/03/2024 335.00p 335.00p 326.50p 334.00p 234455
26/03/2024 320.00p 330.50p 314.50p 327.50p 4066442
25/03/2024 312.00p 319.50p 312.00p 319.50p 130282
22/03/2024 316.00p 325.50p 314.00p 315.50p 381660
21/03/2024 327.50p 327.50p 317.50p 320.50p 138825
20/03/2024 316.50p 322.50p 316.50p 319.50p 120649
19/03/2024 316.50p 325.50p 315.00p 322.50p 230910
18/03/2024 323.00p 325.00p 315.50p 315.50p 214468
15/03/2024 301.00p 321.00p 297.50p 320.00p 1335321
14/03/2024 300.00p 304.50p 296.00p 299.00p 418673
13/03/2024 293.50p 299.50p 290.50p 299.00p 634517
12/03/2024 295.00p 296.50p 291.00p 293.50p 377586
11/03/2024 296.00p 298.00p 289.50p 292.50p 292265
08/03/2024 299.00p 301.50p 292.50p 298.50p 1095958
07/03/2024 300.00p 303.44p 297.25p 298.00p 2934573
06/03/2024 313.00p 314.00p 297.50p 300.00p 1248679
05/03/2024 321.50p 321.50p 308.00p 312.00p 542294
04/03/2024 335.50p 339.50p 315.50p 316.50p 466616
01/03/2024 344.00p 344.00p 325.50p 332.50p 1185182
29/02/2024 315.50p 345.50p 299.00p 334.50p 1643366
28/02/2024 315.00p 315.00p 300.00p 300.00p 524446
27/02/2024 320.50p 325.00p 309.50p 309.50p 205855
26/02/2024 316.50p 324.32p 313.50p 319.50p 284224
23/02/2024 307.00p 316.00p 305.38p 316.00p 302606
22/02/2024 300.00p 311.50p 296.00p 309.00p 419261
21/02/2024 290.00p 298.50p 290.00p 295.00p 238915
20/02/2024 300.50p 309.00p 298.00p 298.00p 222349
19/02/2024 305.00p 309.00p 300.94p 306.50p 116413
16/02/2024 303.00p 307.50p 298.50p 303.00p 402785
15/02/2024 295.00p 301.87p 289.46p 297.50p 149813
14/02/2024 293.00p 306.00p 290.81p 293.00p 277131
13/02/2024 298.00p 302.50p 291.00p 295.50p 165669
12/02/2024 297.00p 300.50p 294.00p 297.50p 393097
09/02/2024 290.00p 298.50p 290.00p 295.00p 101162
08/02/2024 296.00p 300.50p 287.00p 297.50p 192182
07/02/2024 295.00p 302.50p 288.00p 291.50p 254891
06/02/2024 297.50p 302.80p 297.00p 299.00p 254321
05/02/2024 310.50p 314.50p 297.00p 298.50p 1065136
02/02/2024 325.00p 325.00p 307.00p 308.50p 394167
01/02/2024 325.50p 332.50p 315.50p 316.50p 1984443
31/01/2024 317.00p 330.50p 313.00p 328.50p 594535
30/01/2024 319.00p 319.00p 308.00p 313.00p 422161
29/01/2024 322.50p 323.00p 314.00p 317.50p 205497
26/01/2024 300.00p 318.32p 299.50p 318.00p 655374
25/01/2024 305.00p 305.00p 296.00p 300.00p 256691
24/01/2024 290.00p 296.00p 289.50p 295.00p 102082
23/01/2024 290.50p 294.00p 284.36p 290.50p 121480
22/01/2024 292.00p 295.70p 283.50p 291.00p 135797
19/01/2024 302.00p 303.00p 290.50p 291.00p 631061
18/01/2024 298.00p 300.50p 293.00p 297.50p 204309
17/01/2024 297.00p 302.50p 290.00p 297.00p 275570
16/01/2024 293.50p 303.00p 287.50p 301.00p 780960
15/01/2024 302.00p 302.00p 285.00p 292.50p 227851
12/01/2024 276.50p 304.50p 276.50p 296.00p 374562
11/01/2024 286.00p 286.00p 275.00p 275.00p 206854
10/01/2024 279.50p 287.63p 278.00p 280.50p 235823
09/01/2024 281.50p 284.50p 273.50p 274.00p 113105
08/01/2024 285.00p 285.00p 276.50p 280.50p 166381
05/01/2024 289.00p 289.00p 277.00p 281.50p 205975
04/01/2024 291.00p 294.00p 284.00p 290.50p 222847
03/01/2024 292.00p 297.00p 280.00p 285.50p 277979
02/01/2024 292.50p 302.00p 291.50p 297.00p 146054
29/12/2023 290.50p 302.00p 290.50p 295.50p 35900
28/12/2023 297.50p 302.50p 291.50p 294.00p 127423
27/12/2023 292.50p 301.50p 291.50p 296.50p 169042
22/12/2023 294.50p 297.50p 291.56p 297.50p 79605
21/12/2023 286.50p 294.50p 285.13p 294.00p 228782
20/12/2023 279.00p 287.00p 277.50p 287.00p 190136
19/12/2023 260.00p 276.00p 260.00p 276.00p 111522
18/12/2023 260.00p 272.50p 260.00p 268.50p 236167
15/12/2023 274.50p 278.00p 261.00p 264.00p 587077
14/12/2023 260.00p 272.00p 259.50p 271.50p 314515
13/12/2023 251.00p 259.50p 247.00p 258.00p 416273
12/12/2023 255.00p 270.00p 253.00p 253.50p 391234
11/12/2023 258.00p 269.50p 255.00p 258.50p 154637
08/12/2023 255.00p 264.00p 255.00p 260.00p 185501
07/12/2023 270.00p 270.00p 256.00p 257.00p 117667
06/12/2023 266.50p 270.00p 258.00p 261.50p 221417
05/12/2023 250.00p 267.00p 250.00p 267.00p 230112
04/12/2023 255.00p 269.50p 255.00p 255.00p 223795
01/12/2023 255.00p 264.00p 255.00p 263.00p 142202
30/11/2023 260.00p 268.00p 257.50p 260.00p 367005
29/11/2023 265.50p 269.62p 258.50p 260.00p 126245
28/11/2023 272.50p 274.50p 265.00p 267.00p 205733
27/11/2023 281.50p 281.50p 271.00p 273.50p 78563
24/11/2023 280.00p 281.50p 274.00p 279.50p 152946
23/11/2023 262.00p 279.00p 255.50p 277.00p 226222
22/11/2023 262.00p 266.50p 258.00p 263.00p 394502
21/11/2023 286.00p 286.50p 264.88p 266.50p 340755
20/11/2023 287.00p 290.50p 278.50p 279.00p 235440
17/11/2023 300.00p 300.00p 287.00p 289.00p 261458
16/11/2023 292.50p 292.50p 281.50p 289.00p 612894
15/11/2023 288.00p 288.00p 275.00p 285.00p 506084
14/11/2023 283.50p 283.50p 271.00p 279.50p 218079
13/11/2023 283.50p 283.50p 271.50p 279.50p 174998
10/11/2023 280.00p 280.00p 271.50p 278.50p 139621
09/11/2023 265.50p 276.00p 262.50p 276.00p 602895
08/11/2023 280.00p 291.50p 265.50p 267.50p 463678
07/11/2023 293.50p 296.50p 286.50p 290.50p 346090
06/11/2023 299.00p 303.80p 295.00p 296.50p 160750
03/11/2023 304.50p 304.50p 294.00p 297.00p 230491
02/11/2023 290.50p 301.50p 290.50p 297.00p 272411
01/11/2023 295.00p 295.00p 285.17p 290.50p 138764
31/10/2023 292.50p 296.50p 289.00p 289.50p 163015
30/10/2023 287.00p 296.50p 281.50p 294.00p 157831
27/10/2023 290.00p 290.00p 281.00p 284.00p 260590
26/10/2023 318.00p 318.50p 275.50p 284.00p 1875982
25/10/2023 314.50p 320.00p 309.00p 309.00p 549913
24/10/2023 309.50p 314.00p 308.50p 311.00p 119865
23/10/2023 309.00p 311.00p 304.00p 308.00p 451837
20/10/2023 312.00p 312.79p 306.50p 309.50p 602380
19/10/2023 313.50p 319.00p 309.00p 309.00p 471213
18/10/2023 305.00p 315.50p 304.50p 314.50p 314402
17/10/2023 301.50p 311.00p 299.00p 309.50p 311270
16/10/2023 307.00p 308.00p 300.00p 301.00p 202805
13/10/2023 311.50p 315.00p 305.50p 307.50p 842994
12/10/2023 295.00p 315.50p 295.00p 311.50p 375248
11/10/2023 297.00p 306.00p 297.00p 302.50p 154984
10/10/2023 290.50p 303.00p 290.50p 300.00p 201517
09/10/2023 282.50p 294.50p 281.68p 294.50p 282325
06/10/2023 289.00p 289.00p 280.50p 283.50p 278619
05/10/2023 277.50p 284.50p 272.87p 279.00p 448730
04/10/2023 287.00p 287.00p 276.68p 281.00p 551034

*Close Price adjusted for both dividends and splits