Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2008 832.50p 845.00p 821.00p 836.50p 467422
16/04/2008 819.50p 826.50p 810.50p 824.00p 330641
15/04/2008 793.00p 817.50p 793.00p 816.00p 589379
14/04/2008 808.00p 811.00p 792.50p 795.50p 242808
11/04/2008 828.50p 836.00p 809.00p 820.00p 285749
10/04/2008 835.00p 836.00p 809.50p 828.00p 401577
09/04/2008 822.00p 847.50p 816.00p 830.00p 287954
08/04/2008 840.00p 840.00p 810.00p 817.00p 206710
07/04/2008 835.00p 840.50p 823.00p 832.50p 230531
04/04/2008 830.00p 832.50p 818.00p 829.00p 497937
03/04/2008 836.00p 836.00p 817.00p 824.50p 272807
02/04/2008 834.50p 843.00p 821.50p 831.00p 500051
01/04/2008 821.00p 843.00p 821.00p 835.00p 412547
31/03/2008 822.00p 837.00p 818.50p 830.00p 595806
28/03/2008 812.00p 847.50p 803.00p 832.00p 649047
27/03/2008 779.50p 812.00p 779.50p 807.00p 494757
26/03/2008 804.50p 804.50p 785.00p 785.50p 470432
25/03/2008 810.50p 818.00p 776.50p 799.50p 542671
20/03/2008 836.00p 836.00p 800.00p 804.00p 943997
19/03/2008 851.00p 851.00p 820.00p 838.50p 371347
18/03/2008 839.00p 843.00p 826.50p 832.00p 649492
17/03/2008 830.00p 846.00p 825.50p 829.00p 364873
14/03/2008 854.00p 868.50p 840.50p 843.50p 381963
13/03/2008 833.50p 852.00p 833.50p 845.50p 272189
12/03/2008 859.00p 859.00p 841.50p 853.50p 605578
11/03/2008 835.50p 860.50p 827.50p 843.50p 537460
10/03/2008 810.50p 838.00p 794.00p 827.50p 389245
07/03/2008 815.50p 828.00p 793.50p 803.00p 686744
06/03/2008 836.00p 848.50p 823.50p 828.00p 353983
05/03/2008 802.50p 843.00p 791.50p 838.50p 666592
04/03/2008 791.50p 799.00p 775.00p 791.50p 273306
03/03/2008 778.50p 802.00p 775.00p 784.50p 374853
29/02/2008 740.00p 790.00p 736.50p 775.00p 623377
28/02/2008 740.00p 780.00p 724.00p 726.00p 232271
27/02/2008 715.00p 742.00p 715.00p 737.50p 310321
26/02/2008 730.00p 732.50p 714.00p 723.00p 351420
25/02/2008 742.00p 751.00p 712.00p 723.50p 418575
22/02/2008 734.50p 778.50p 727.50p 729.00p 477664
21/02/2008 725.50p 748.50p 720.00p 746.00p 375722
20/02/2008 715.00p 732.00p 712.00p 723.00p 225662
19/02/2008 727.00p 735.50p 715.00p 726.00p 151721
18/02/2008 723.50p 742.00p 715.50p 734.00p 387260
15/02/2008 726.00p 738.50p 716.50p 727.50p 443215
14/02/2008 708.50p 724.00p 700.50p 717.50p 344755
13/02/2008 689.00p 701.50p 685.50p 700.50p 267693
12/02/2008 673.50p 715.00p 673.50p 703.00p 349380
11/02/2008 666.00p 683.50p 666.00p 678.50p 450502
08/02/2008 684.50p 690.00p 666.50p 673.00p 231627
07/02/2008 670.50p 686.50p 670.00p 682.00p 971103
06/02/2008 686.50p 700.00p 673.00p 676.50p 374090
05/02/2008 708.00p 708.00p 685.50p 700.00p 816946
04/02/2008 690.50p 704.50p 685.50p 696.50p 395928
01/02/2008 681.00p 701.50p 677.50p 689.00p 516995
31/01/2008 672.00p 688.50p 661.00p 687.00p 368015
30/01/2008 695.00p 698.50p 677.00p 678.50p 304102
29/01/2008 654.00p 694.00p 654.00p 687.00p 302646
28/01/2008 658.50p 675.00p 640.50p 652.00p 208972
25/01/2008 657.50p 691.50p 650.00p 675.00p 468526
24/01/2008 640.00p 667.50p 629.00p 650.00p 895404
23/01/2008 650.00p 657.00p 611.50p 628.00p 570332
22/01/2008 616.00p 673.00p 603.00p 656.00p 525931
21/01/2008 661.00p 675.00p 624.00p 627.50p 523890
18/01/2008 666.00p 694.00p 658.50p 675.00p 417698
17/01/2008 644.50p 701.50p 644.50p 662.00p 1043201
16/01/2008 655.00p 662.50p 625.00p 650.50p 638946
15/01/2008 688.00p 696.50p 656.00p 660.50p 318496
14/01/2008 685.00p 711.50p 675.00p 698.50p 411562
11/01/2008 680.00p 696.00p 676.50p 685.00p 438888
10/01/2008 720.00p 720.00p 678.00p 682.00p 595161
09/01/2008 709.00p 719.50p 696.50p 700.00p 232213
08/01/2008 730.00p 735.00p 710.00p 719.50p 291484
07/01/2008 738.00p 738.00p 711.00p 723.50p 301385
04/01/2008 728.00p 747.50p 725.00p 725.00p 744954
03/01/2008 719.00p 748.00p 719.00p 732.50p 1087355
02/01/2008 710.00p 729.00p 710.00p 725.00p 290826
31/12/2007 707.50p 722.00p 707.00p 711.00p 68736
28/12/2007 704.00p 717.50p 704.00p 713.00p 69444
27/12/2007 730.00p 730.00p 703.00p 715.00p 174253
24/12/2007 729.50p 729.50p 713.50p 713.50p 30571
21/12/2007 701.00p 723.00p 701.00p 710.50p 507679
20/12/2007 687.50p 710.50p 675.00p 706.00p 603164
19/12/2007 670.00p 687.50p 658.50p 675.00p 541976
18/12/2007 652.00p 677.50p 650.00p 668.50p 1019551
17/12/2007 639.50p 656.50p 639.50p 650.00p 686355
14/12/2007 648.00p 663.00p 647.00p 650.00p 447181
13/12/2007 640.00p 657.50p 633.50p 648.50p 775445
12/12/2007 625.00p 643.50p 625.00p 633.50p 322625
11/12/2007 650.00p 663.00p 630.00p 635.50p 555432
10/12/2007 677.00p 688.00p 643.50p 654.00p 515425
07/12/2007 677.00p 686.50p 657.00p 674.50p 558284
06/12/2007 702.50p 702.50p 655.50p 671.00p 514639
05/12/2007 665.00p 698.00p 661.00p 695.00p 887021
04/12/2007 702.00p 702.00p 660.00p 660.00p 542359
03/12/2007 700.00p 705.00p 687.50p 687.50p 409884
30/11/2007 701.50p 718.50p 695.00p 700.50p 660179
29/11/2007 714.50p 720.00p 697.00p 715.00p 204786
28/11/2007 696.00p 717.50p 696.00p 714.50p 195350
27/11/2007 698.50p 720.00p 698.00p 700.50p 531777
26/11/2007 713.00p 728.50p 705.00p 709.00p 357956
23/11/2007 677.00p 709.50p 677.00p 706.00p 654314
22/11/2007 700.00p 702.00p 683.00p 699.00p 434416
21/11/2007 700.00p 714.00p 687.50p 694.00p 535682
20/11/2007 688.00p 703.00p 670.00p 700.00p 375104
19/11/2007 720.00p 720.00p 670.00p 677.00p 879162
16/11/2007 694.00p 713.50p 694.00p 713.50p 420847
15/11/2007 700.00p 711.50p 695.00p 700.50p 382411
14/11/2007 725.50p 727.00p 701.00p 704.00p 517993
13/11/2007 717.50p 720.50p 698.50p 710.00p 1296893
12/11/2007 714.00p 720.00p 700.00p 707.00p 477956
09/11/2007 699.50p 713.50p 699.50p 705.00p 583215
08/11/2007 692.00p 710.50p 690.00p 704.00p 534022
07/11/2007 703.00p 709.00p 690.00p 709.00p 340341
06/11/2007 715.00p 724.00p 687.00p 694.00p 1026746
05/11/2007 713.00p 725.50p 704.00p 704.50p 271704
02/11/2007 722.50p 738.00p 714.50p 720.00p 276487
01/11/2007 745.00p 753.00p 725.00p 727.00p 448905
31/10/2007 730.50p 757.50p 724.50p 736.00p 863779
30/10/2007 711.00p 726.50p 711.00p 724.50p 741357
29/10/2007 725.00p 725.00p 711.00p 718.50p 403532
26/10/2007 714.00p 732.50p 712.00p 713.50p 1012123
25/10/2007 717.00p 726.00p 708.50p 713.50p 498795
24/10/2007 710.00p 733.50p 710.00p 711.50p 694148
23/10/2007 707.00p 719.50p 705.00p 713.00p 759965
22/10/2007 700.00p 712.50p 690.50p 697.00p 599421
19/10/2007 713.00p 728.00p 701.00p 710.50p 717731
18/10/2007 727.50p 730.00p 707.00p 723.50p 781411
17/10/2007 740.00p 746.00p 730.00p 730.00p 550291
16/10/2007 750.00p 755.00p 719.00p 731.00p 624657
15/10/2007 765.00p 779.00p 753.50p 753.50p 736536
12/10/2007 769.00p 779.50p 753.00p 755.00p 531106
11/10/2007 708.00p 797.50p 708.00p 783.00p 1744488
10/10/2007 715.00p 715.00p 703.00p 710.00p 561733
09/10/2007 710.00p 720.50p 703.00p 703.00p 918996
08/10/2007 727.50p 727.50p 710.50p 716.50p 1463982
05/10/2007 707.00p 726.00p 707.00p 724.00p 691195
04/10/2007 699.00p 717.00p 699.00p 716.00p 713738
03/10/2007 683.50p 690.50p 680.00p 686.00p 1015088
02/10/2007 699.00p 702.00p 678.00p 683.50p 805236
01/10/2007 683.00p 693.00p 680.00p 690.50p 740323
28/09/2007 658.00p 680.00p 658.00p 676.50p 2435945
27/09/2007 666.00p 684.00p 654.00p 661.00p 966565
26/09/2007 662.50p 662.50p 648.00p 656.50p 511626
25/09/2007 664.00p 664.00p 645.50p 649.00p 559332
24/09/2007 641.00p 664.00p 641.00p 659.50p 1173025
21/09/2007 649.50p 649.50p 635.00p 639.50p 576085
20/09/2007 658.00p 664.00p 640.00p 645.00p 812417
19/09/2007 655.00p 665.50p 655.00p 658.00p 1137743
18/09/2007 641.50p 660.00p 637.50p 638.50p 715241
17/09/2007 666.50p 666.50p 644.00p 645.50p 694297
14/09/2007 682.00p 686.50p 650.00p 657.00p 891658
13/09/2007 695.50p 695.50p 682.50p 688.00p 657495
12/09/2007 694.50p 707.00p 685.00p 689.00p 370818
11/09/2007 685.00p 706.50p 685.00p 698.50p 334178
10/09/2007 690.50p 704.50p 685.50p 686.50p 318248
07/09/2007 687.00p 710.00p 687.00p 696.00p 1794994
06/09/2007 703.50p 706.50p 677.00p 695.00p 376893
05/09/2007 722.00p 725.00p 693.50p 693.50p 377091
04/09/2007 725.00p 725.00p 714.00p 715.00p 476723
03/09/2007 720.00p 724.50p 716.00p 717.50p 494457
31/08/2007 700.50p 741.00p 697.50p 726.50p 1467845
30/08/2007 757.00p 757.00p 682.00p 700.00p 4540432
29/08/2007 735.00p 760.00p 732.00p 755.00p 535342
28/08/2007 740.00p 749.50p 738.00p 738.00p 720549
24/08/2007 725.50p 747.00p 724.00p 742.00p 667193
23/08/2007 717.00p 750.50p 717.00p 730.00p 1360773
22/08/2007 671.00p 715.00p 671.00p 708.00p 754052
21/08/2007 693.50p 693.50p 677.50p 677.50p 368842
20/08/2007 684.00p 693.00p 667.50p 687.50p 870893
17/08/2007 675.00p 686.00p 656.00p 679.50p 799775
16/08/2007 694.00p 710.50p 670.50p 679.00p 465476
15/08/2007 690.00p 712.00p 690.00p 710.50p 562690
14/08/2007 710.00p 716.00p 695.50p 699.50p 1417406
13/08/2007 714.00p 720.00p 670.50p 707.00p 1676466
10/08/2007 668.00p 722.00p 653.00p 707.50p 1125166
09/08/2007 730.00p 730.00p 671.00p 685.50p 2170240
08/08/2007 746.00p 749.00p 714.50p 721.00p 1059965
07/08/2007 743.00p 745.00p 732.00p 745.00p 459215
06/08/2007 726.50p 738.00p 720.00p 727.50p 574263
03/08/2007 749.50p 751.50p 731.50p 737.50p 493141
02/08/2007 752.00p 752.00p 732.00p 749.00p 735382
01/08/2007 735.50p 749.00p 725.00p 746.00p 396106
31/07/2007 726.00p 752.50p 726.00p 747.50p 587394
30/07/2007 720.00p 737.00p 715.00p 723.50p 190022
27/07/2007 715.00p 734.50p 714.50p 728.00p 662524
26/07/2007 770.00p 770.00p 720.00p 730.50p 841242
25/07/2007 790.00p 801.00p 762.50p 770.00p 452226
24/07/2007 810.00p 818.00p 785.50p 796.00p 373590
23/07/2007 810.00p 819.00p 806.50p 819.00p 634554
20/07/2007 810.00p 822.00p 810.00p 815.00p 494936
19/07/2007 822.00p 822.00p 813.50p 820.00p 391939
18/07/2007 825.00p 825.00p 802.50p 817.50p 301507
17/07/2007 847.50p 847.50p 825.00p 830.00p 676515
16/07/2007 838.00p 859.50p 825.00p 841.00p 626917
13/07/2007 847.00p 847.00p 834.00p 842.00p 506964
12/07/2007 782.00p 842.50p 775.00p 842.50p 1424216
11/07/2007 762.00p 780.00p 760.50p 780.00p 723675
10/07/2007 775.00p 779.50p 763.00p 770.50p 445596
09/07/2007 766.50p 776.00p 762.50p 775.50p 1006427
06/07/2007 764.00p 777.00p 764.00p 769.50p 444045
05/07/2007 768.00p 772.50p 760.00p 768.00p 631985

*Close Price adjusted for both dividends and splits