Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/11/2009 544.50p 549.00p 533.00p 542.50p 138342
13/11/2009 542.00p 542.00p 529.00p 535.50p 167332
12/11/2009 541.00p 542.00p 528.00p 537.00p 394332
11/11/2009 553.00p 553.00p 535.00p 537.00p 268020
10/11/2009 555.00p 555.00p 537.00p 540.00p 248200
09/11/2009 541.50p 553.00p 527.50p 549.50p 91336
06/11/2009 540.00p 541.50p 528.50p 535.00p 341514
05/11/2009 543.00p 543.00p 533.50p 537.00p 108256
04/11/2009 526.50p 545.00p 522.00p 541.00p 210261
03/11/2009 525.50p 532.50p 516.50p 519.00p 110153
02/11/2009 523.00p 532.50p 523.00p 530.00p 89877
30/10/2009 552.00p 558.00p 524.00p 525.00p 139550
29/10/2009 529.50p 549.00p 526.00p 546.50p 235382
28/10/2009 555.00p 557.00p 530.50p 531.50p 407398
27/10/2009 549.50p 562.00p 548.00p 560.00p 268793
26/10/2009 578.50p 578.50p 544.50p 545.50p 254073
23/10/2009 567.50p 577.50p 565.50p 575.50p 196495
22/10/2009 567.50p 567.50p 550.50p 557.00p 236821
21/10/2009 568.50p 570.00p 562.00p 565.50p 298573
20/10/2009 572.50p 573.00p 561.50p 564.50p 640474
19/10/2009 563.50p 574.00p 552.00p 573.00p 284377
16/10/2009 551.00p 563.00p 550.00p 558.00p 378360
15/10/2009 559.50p 559.50p 548.50p 551.50p 262990
14/10/2009 548.00p 561.00p 542.00p 555.50p 320627
13/10/2009 545.00p 548.50p 538.50p 538.50p 259375
12/10/2009 536.50p 551.50p 536.50p 544.50p 167323
09/10/2009 538.50p 538.50p 523.50p 533.50p 219194
08/10/2009 536.00p 539.50p 521.50p 528.50p 532870
07/10/2009 510.50p 533.00p 510.50p 526.00p 377396
06/10/2009 503.00p 519.00p 499.50p 514.00p 762865
05/10/2009 496.00p 503.00p 491.50p 501.00p 482993
02/10/2009 525.00p 532.00p 490.00p 493.10p 1342766
01/10/2009 541.50p 544.50p 527.00p 530.00p 432215
30/09/2009 554.50p 556.50p 531.00p 539.00p 151619
29/09/2009 539.50p 552.00p 537.50p 551.00p 217162
28/09/2009 530.50p 560.00p 524.00p 539.00p 177068
25/09/2009 526.50p 531.00p 523.00p 523.50p 300598
24/09/2009 537.00p 537.00p 522.00p 522.00p 317871
23/09/2009 545.00p 553.00p 530.50p 535.50p 181805
22/09/2009 542.50p 552.00p 533.50p 545.50p 183194
21/09/2009 539.00p 546.00p 523.50p 536.50p 296346
18/09/2009 536.00p 544.50p 531.00p 536.00p 782563
17/09/2009 550.50p 560.00p 536.00p 542.50p 283365
16/09/2009 542.50p 546.50p 531.50p 542.00p 283190
15/09/2009 529.50p 543.50p 522.50p 539.00p 544852
14/09/2009 544.00p 544.00p 526.00p 530.50p 317099
11/09/2009 535.50p 548.00p 528.00p 545.50p 330747
10/09/2009 536.50p 557.50p 528.00p 528.50p 649131
09/09/2009 514.00p 539.50p 513.00p 534.50p 500499
08/09/2009 504.50p 518.00p 501.50p 513.00p 631824
07/09/2009 493.00p 507.50p 490.20p 504.50p 1465412
04/09/2009 488.20p 500.00p 482.00p 491.80p 835651
03/09/2009 487.60p 493.20p 481.70p 488.80p 670819
02/09/2009 491.80p 498.00p 483.80p 490.50p 1014404
01/09/2009 473.00p 497.80p 473.00p 489.00p 898633
28/08/2009 504.50p 504.50p 482.00p 497.00p 571735
27/08/2009 467.00p 492.50p 457.00p 484.90p 1461833
26/08/2009 467.70p 469.80p 453.60p 457.50p 1011031
25/08/2009 472.30p 475.20p 465.20p 471.50p 330608
24/08/2009 471.90p 474.40p 466.10p 470.00p 209346
21/08/2009 461.30p 468.00p 454.70p 465.70p 315925
20/08/2009 437.00p 457.10p 431.60p 453.70p 890963
19/08/2009 434.30p 446.00p 430.70p 442.50p 201106
18/08/2009 430.50p 442.60p 423.90p 434.30p 471002
17/08/2009 453.10p 453.50p 423.20p 427.90p 891613
14/08/2009 449.30p 465.40p 449.30p 456.10p 282335
13/08/2009 443.50p 453.70p 440.30p 452.00p 298495
12/08/2009 433.20p 443.90p 433.20p 439.70p 194459
11/08/2009 436.80p 455.00p 433.50p 436.90p 424881
10/08/2009 434.50p 449.50p 431.90p 433.20p 225202
07/08/2009 432.70p 440.70p 423.70p 439.10p 195383
06/08/2009 445.20p 445.70p 433.10p 436.70p 376636
05/08/2009 441.30p 444.40p 434.00p 439.20p 598642
04/08/2009 427.00p 441.30p 427.00p 441.30p 432210
03/08/2009 421.00p 432.50p 420.90p 427.00p 240041
31/07/2009 404.50p 421.00p 402.25p 418.00p 822674
30/07/2009 404.75p 405.50p 395.75p 402.50p 1950053
29/07/2009 403.00p 405.25p 398.00p 398.00p 196644
28/07/2009 415.25p 421.75p 401.00p 408.00p 562446
27/07/2009 440.00p 441.25p 415.00p 418.25p 321622
24/07/2009 435.25p 442.50p 430.00p 440.75p 305850
23/07/2009 420.00p 431.50p 416.25p 429.25p 340843
22/07/2009 428.00p 428.00p 416.00p 416.00p 238869
21/07/2009 418.00p 426.25p 417.00p 424.75p 300155
20/07/2009 413.25p 415.75p 409.50p 415.00p 592896
17/07/2009 412.50p 414.50p 406.00p 406.00p 239803
16/07/2009 411.50p 414.75p 402.75p 406.50p 146956
15/07/2009 399.25p 413.50p 399.25p 410.00p 665969
14/07/2009 397.50p 400.75p 391.00p 399.75p 302566
13/07/2009 390.00p 401.75p 389.00p 394.25p 344481
10/07/2009 390.25p 396.00p 387.75p 393.25p 438219
09/07/2009 387.50p 399.25p 385.75p 393.25p 348476
08/07/2009 379.00p 388.00p 377.00p 385.00p 527111
07/07/2009 401.25p 403.00p 379.50p 380.50p 971859
06/07/2009 408.00p 414.25p 399.00p 402.50p 503915
03/07/2009 426.25p 426.25p 410.00p 412.75p 360239
02/07/2009 433.00p 437.00p 417.00p 424.00p 905960
01/07/2009 439.00p 442.00p 428.25p 435.50p 1562374
30/06/2009 451.25p 453.50p 448.00p 449.50p 285033
29/06/2009 440.50p 451.00p 438.50p 449.00p 1234882
26/06/2009 448.75p 457.00p 436.75p 438.00p 464357
25/06/2009 447.00p 450.00p 436.25p 446.50p 342612
24/06/2009 427.00p 446.00p 427.00p 442.75p 324040
23/06/2009 420.50p 432.50p 420.50p 426.25p 323005
22/06/2009 448.00p 449.00p 422.25p 425.00p 513122
19/06/2009 437.75p 454.50p 437.25p 450.00p 669876
18/06/2009 440.50p 444.25p 430.00p 440.25p 363251
17/06/2009 455.00p 455.00p 438.50p 443.00p 489409
16/06/2009 462.50p 464.00p 448.50p 454.75p 375669
15/06/2009 469.50p 470.00p 462.25p 465.00p 606722
12/06/2009 468.00p 475.75p 461.50p 471.00p 568349
11/06/2009 463.00p 468.75p 460.00p 464.75p 1391309
10/06/2009 452.25p 466.00p 448.00p 463.00p 1945552
09/06/2009 448.50p 457.25p 447.50p 450.75p 1116872
08/06/2009 463.00p 463.00p 447.75p 450.00p 529980
05/06/2009 463.25p 467.25p 453.00p 456.25p 401142
04/06/2009 461.50p 463.25p 452.50p 459.50p 167291
03/06/2009 466.00p 466.00p 455.50p 459.25p 247915
02/06/2009 468.75p 468.75p 451.25p 460.00p 412166
01/06/2009 460.50p 474.00p 459.00p 466.50p 306822
29/05/2009 451.25p 457.50p 447.50p 450.00p 342432
28/05/2009 453.00p 453.00p 440.50p 450.00p 335016
27/05/2009 465.00p 465.00p 450.50p 453.75p 204142
26/05/2009 465.00p 465.00p 449.25p 459.75p 359505
22/05/2009 452.75p 463.75p 452.75p 457.00p 124930
21/05/2009 460.25p 463.00p 451.75p 455.00p 216638
20/05/2009 469.75p 476.75p 466.00p 474.75p 305574
19/05/2009 477.75p 477.75p 460.00p 468.00p 327335
18/05/2009 467.00p 473.25p 456.75p 470.00p 378438
15/05/2009 446.00p 461.75p 446.00p 455.75p 365828
14/05/2009 446.00p 456.00p 446.00p 451.00p 499927
13/05/2009 458.75p 461.75p 449.00p 450.00p 215107
12/05/2009 466.75p 470.25p 461.00p 466.00p 190188
11/05/2009 473.00p 473.00p 448.50p 461.00p 200771
08/05/2009 473.75p 482.25p 465.25p 469.00p 319827
07/05/2009 472.75p 496.25p 467.75p 474.00p 751411
06/05/2009 469.25p 473.50p 455.50p 463.50p 268658
05/05/2009 468.00p 481.50p 457.00p 470.00p 385153
01/05/2009 454.00p 465.00p 454.00p 459.00p 128247
30/04/2009 452.75p 473.50p 449.25p 464.75p 366266
29/04/2009 424.50p 451.75p 424.50p 444.25p 451798
28/04/2009 414.75p 434.75p 412.00p 430.75p 235462
27/04/2009 436.50p 447.75p 413.75p 425.50p 390405
24/04/2009 418.75p 442.50p 417.00p 436.50p 357104
23/04/2009 400.75p 427.50p 400.75p 412.50p 475780
22/04/2009 398.75p 408.25p 390.00p 406.00p 667067
21/04/2009 420.75p 429.75p 385.50p 399.50p 1464199
20/04/2009 440.25p 444.00p 417.25p 421.00p 344808
17/04/2009 456.00p 456.00p 442.50p 450.00p 713052
16/04/2009 437.00p 456.25p 437.00p 448.50p 386654
15/04/2009 444.50p 446.25p 436.50p 438.75p 257769
14/04/2009 437.50p 445.00p 426.25p 440.00p 371237
09/04/2009 411.00p 434.00p 411.00p 430.25p 573938
08/04/2009 417.00p 428.00p 407.50p 414.75p 369581
07/04/2009 435.50p 435.50p 415.50p 417.75p 469362
06/04/2009 438.75p 438.75p 424.00p 430.00p 859688
03/04/2009 430.00p 434.50p 415.25p 430.00p 537761
02/04/2009 413.25p 429.00p 413.25p 425.50p 1826183
01/04/2009 402.00p 416.50p 392.50p 408.50p 526987
31/03/2009 398.75p 402.00p 394.00p 399.25p 403806
30/03/2009 403.50p 403.50p 388.00p 392.00p 883106
27/03/2009 410.25p 411.25p 374.50p 400.00p 1107686
26/03/2009 425.00p 425.00p 406.25p 406.25p 1429348
25/03/2009 448.75p 461.75p 425.25p 428.00p 968260
24/03/2009 472.75p 473.50p 450.25p 458.25p 364632
23/03/2009 427.25p 472.00p 427.25p 471.25p 482958
20/03/2009 430.00p 435.00p 422.00p 427.00p 754430
19/03/2009 441.50p 445.00p 430.00p 431.75p 730601
18/03/2009 455.00p 455.00p 426.75p 436.00p 275938
17/03/2009 445.00p 451.00p 437.75p 444.50p 323222
16/03/2009 437.50p 444.75p 431.50p 438.00p 461668
13/03/2009 415.25p 445.00p 415.25p 435.75p 464941
12/03/2009 410.50p 419.00p 410.00p 410.25p 235942
11/03/2009 414.00p 421.25p 410.00p 416.00p 488921
10/03/2009 404.25p 419.25p 404.25p 416.50p 510364
09/03/2009 410.75p 415.75p 405.00p 410.00p 532443
06/03/2009 410.00p 422.75p 407.50p 410.00p 294506
05/03/2009 413.00p 424.00p 413.00p 416.00p 353141
04/03/2009 410.75p 422.25p 403.75p 417.50p 1080997
03/03/2009 402.25p 415.50p 401.00p 401.00p 780374
02/03/2009 410.00p 417.00p 403.25p 405.00p 982974
27/02/2009 412.50p 419.50p 404.25p 416.00p 866122
26/02/2009 410.00p 420.00p 400.75p 410.00p 414854
25/02/2009 396.00p 425.00p 396.00p 415.00p 426878
24/02/2009 385.75p 391.25p 380.25p 390.00p 409569
23/02/2009 402.25p 408.50p 389.75p 392.00p 441065
20/02/2009 401.75p 418.50p 397.25p 399.00p 615963
19/02/2009 406.00p 417.50p 402.00p 410.75p 411704
18/02/2009 422.50p 422.50p 397.50p 408.25p 611254
17/02/2009 435.50p 435.50p 410.75p 410.75p 323055
16/02/2009 429.50p 434.75p 424.25p 427.50p 139954
13/02/2009 426.00p 439.00p 426.00p 427.75p 371233
12/02/2009 414.25p 428.75p 412.00p 423.50p 551516
11/02/2009 421.25p 428.75p 415.00p 422.75p 213377
10/02/2009 426.00p 435.75p 410.00p 428.00p 438864
09/02/2009 419.75p 432.25p 414.75p 424.25p 522118
06/02/2009 409.50p 420.75p 403.00p 416.00p 403846
05/02/2009 396.75p 409.00p 384.25p 408.25p 539389
04/02/2009 401.50p 415.50p 396.25p 398.50p 1160292
03/02/2009 388.00p 396.75p 367.00p 394.25p 809613

*Close Price adjusted for both dividends and splits