Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
04/07/2007 762.50p 773.00p 751.00p 771.00p 1341042
03/07/2007 758.50p 765.00p 750.00p 763.50p 541870
02/07/2007 736.00p 760.00p 732.00p 755.00p 857633
29/06/2007 717.00p 736.00p 713.50p 732.50p 397164
28/06/2007 703.00p 717.00p 703.00p 717.00p 420299
27/06/2007 711.00p 723.50p 691.00p 700.50p 1583666
26/06/2007 760.00p 760.00p 709.50p 709.50p 1031021
25/06/2007 760.00p 773.00p 755.50p 768.00p 318937
22/06/2007 773.00p 774.50p 760.50p 772.00p 571421
21/06/2007 763.00p 774.50p 752.00p 764.00p 929591
20/06/2007 784.50p 784.50p 761.00p 773.00p 856855
19/06/2007 790.00p 795.00p 758.00p 774.00p 563050
18/06/2007 790.50p 802.50p 770.00p 786.00p 422848
15/06/2007 796.00p 803.00p 788.50p 795.00p 986933
14/06/2007 745.00p 804.00p 745.00p 797.50p 1794747
13/06/2007 738.00p 745.00p 728.00p 742.50p 2518306
12/06/2007 779.50p 779.50p 745.00p 749.50p 537608
11/06/2007 772.00p 772.00p 755.50p 768.00p 743529
08/06/2007 770.00p 780.00p 758.00p 760.00p 449039
07/06/2007 785.00p 785.00p 755.00p 768.00p 902357
06/06/2007 812.00p 812.00p 773.00p 780.00p 451514
05/06/2007 809.50p 818.50p 804.00p 806.50p 212230
04/06/2007 810.50p 823.50p 806.50p 811.00p 880623
01/06/2007 805.00p 820.00p 796.50p 816.00p 547289
31/05/2007 807.00p 807.00p 796.00p 800.50p 439393
30/05/2007 806.00p 806.50p 782.00p 800.00p 625468
29/05/2007 813.00p 824.00p 806.00p 809.00p 373813
25/05/2007 837.00p 837.00p 800.00p 820.00p 364891
24/05/2007 830.00p 842.00p 828.00p 836.50p 187707
23/05/2007 831.00p 842.00p 830.00p 840.00p 492655
22/05/2007 836.00p 842.00p 830.00p 832.00p 473371
21/05/2007 824.00p 842.00p 818.00p 834.50p 1405453
18/05/2007 812.50p 823.50p 810.00p 816.00p 846494
17/05/2007 820.00p 820.00p 808.00p 813.00p 1317278
16/05/2007 810.50p 825.00p 809.50p 812.00p 481648
15/05/2007 795.50p 817.50p 795.50p 813.50p 459411
14/05/2007 818.00p 818.00p 793.50p 806.00p 283020
11/05/2007 802.00p 816.00p 784.00p 812.00p 693027
10/05/2007 809.50p 814.00p 802.00p 804.50p 421987
09/05/2007 825.00p 825.00p 804.50p 810.50p 555137
08/05/2007 825.00p 825.00p 810.50p 821.00p 477719
04/05/2007 815.50p 828.00p 805.50p 820.50p 838912
03/05/2007 786.00p 816.00p 781.00p 815.50p 1566328
02/05/2007 765.00p 786.00p 758.50p 784.00p 397329
01/05/2007 765.00p 770.00p 758.00p 761.00p 103448
30/04/2007 760.00p 772.50p 753.00p 769.50p 372448
27/04/2007 750.00p 765.00p 750.00p 760.00p 639406
26/04/2007 750.00p 764.00p 747.50p 757.50p 1399924
25/04/2007 774.00p 774.00p 745.00p 747.50p 2180752
24/04/2007 786.50p 787.00p 773.00p 773.00p 468850
23/04/2007 794.00p 794.00p 781.50p 786.50p 558367
20/04/2007 795.00p 795.00p 781.00p 786.00p 352779
19/04/2007 790.00p 795.00p 785.00p 789.50p 489622
18/04/2007 800.00p 804.00p 786.50p 798.50p 822332
17/04/2007 778.50p 800.00p 769.00p 798.50p 695967
16/04/2007 792.00p 792.00p 778.50p 783.00p 317104
13/04/2007 780.00p 785.00p 777.00p 783.00p 440949
12/04/2007 773.50p 780.00p 765.00p 773.50p 479023
11/04/2007 755.00p 788.00p 753.00p 780.00p 1044078
10/04/2007 745.00p 765.00p 744.00p 759.50p 1063879
05/04/2007 755.00p 755.00p 749.00p 750.50p 463681
04/04/2007 755.00p 759.50p 751.00p 754.00p 560943
03/04/2007 745.00p 759.50p 745.00p 753.50p 948130
02/04/2007 752.00p 758.00p 749.50p 755.00p 649988
30/03/2007 754.00p 759.50p 746.00p 756.00p 740633
29/03/2007 741.00p 753.00p 739.50p 747.00p 2190436
28/03/2007 734.50p 742.00p 734.50p 741.00p 911211
27/03/2007 723.00p 741.50p 719.50p 731.00p 757279
26/03/2007 730.00p 730.00p 714.00p 719.00p 1072876
23/03/2007 731.50p 731.50p 723.00p 726.00p 821520
22/03/2007 716.00p 732.00p 704.00p 728.00p 1457248
21/03/2007 700.00p 710.00p 695.00p 704.50p 1315162
20/03/2007 710.00p 715.00p 692.50p 699.00p 463684
19/03/2007 700.00p 710.00p 695.00p 710.00p 339041
16/03/2007 689.00p 699.50p 689.00p 693.00p 681385
15/03/2007 670.00p 687.00p 667.00p 687.00p 240686
14/03/2007 665.00p 675.00p 656.00p 661.00p 528535
13/03/2007 678.50p 687.50p 677.50p 682.00p 890682
12/03/2007 685.00p 685.00p 670.00p 678.00p 352953
09/03/2007 669.50p 685.00p 669.50p 685.00p 324675
08/03/2007 675.00p 679.00p 670.00p 675.00p 862445
07/03/2007 660.00p 677.00p 654.00p 672.50p 876585
06/03/2007 640.00p 664.50p 640.00p 660.00p 1296604
05/03/2007 632.00p 636.00p 622.50p 635.00p 1235802
02/03/2007 625.50p 649.50p 625.50p 648.00p 587382
01/03/2007 650.00p 662.00p 617.50p 635.50p 941844
28/02/2007 620.00p 632.00p 605.50p 620.00p 416218
27/02/2007 651.00p 656.00p 591.00p 621.50p 815300
26/02/2007 656.00p 658.00p 648.00p 656.00p 804117
23/02/2007 655.00p 657.00p 641.50p 656.00p 1814871
22/02/2007 644.00p 660.00p 638.50p 646.00p 564622
21/02/2007 622.00p 642.50p 614.00p 642.50p 3719165
20/02/2007 614.00p 622.00p 609.00p 616.50p 1409300
19/02/2007 607.50p 613.50p 602.00p 605.00p 134447
16/02/2007 603.50p 610.00p 600.00p 602.00p 139945
15/02/2007 602.00p 614.00p 600.50p 603.50p 186857
14/02/2007 599.50p 609.00p 597.50p 607.00p 132905
13/02/2007 604.50p 610.00p 595.00p 598.00p 1198361
12/02/2007 614.00p 614.00p 600.00p 603.50p 260049
09/02/2007 604.00p 611.50p 601.50p 608.50p 247384
08/02/2007 604.00p 604.00p 593.50p 599.50p 336340
07/02/2007 590.00p 604.00p 587.50p 601.50p 619103
06/02/2007 590.00p 590.00p 585.00p 587.50p 538352
05/02/2007 587.00p 591.50p 587.00p 590.50p 374549
02/02/2007 590.00p 590.00p 582.00p 583.00p 554776
01/02/2007 590.00p 590.00p 583.00p 586.00p 650201
31/01/2007 590.00p 590.00p 582.00p 586.50p 168499
30/01/2007 590.00p 595.00p 587.50p 589.50p 636355
29/01/2007 594.50p 594.50p 582.00p 589.50p 259464
26/01/2007 583.50p 600.00p 582.00p 590.50p 652415
25/01/2007 588.00p 597.00p 582.00p 586.50p 351966
24/01/2007 584.50p 600.00p 584.00p 592.50p 1008639
23/01/2007 573.50p 582.00p 570.50p 577.00p 638952
22/01/2007 571.00p 585.50p 566.00p 568.50p 312642
19/01/2007 554.00p 574.50p 554.00p 569.00p 1345883
18/01/2007 564.00p 564.00p 554.00p 559.50p 1818835
17/01/2007 557.00p 563.50p 550.00p 556.50p 634573
16/01/2007 569.00p 571.00p 555.50p 563.00p 528237
15/01/2007 574.00p 575.00p 569.00p 570.00p 2622535
12/01/2007 548.00p 570.00p 548.00p 568.00p 3425222
11/01/2007 543.50p 555.00p 536.00p 553.00p 656230
10/01/2007 540.00p 550.00p 530.00p 544.00p 904742
09/01/2007 565.00p 565.00p 543.00p 543.00p 747380
08/01/2007 566.00p 568.00p 562.50p 562.50p 417139
05/01/2007 564.50p 588.00p 561.00p 561.00p 341657
04/01/2007 582.00p 582.00p 561.50p 566.00p 1333879
03/01/2007 590.00p 590.00p 586.00p 588.00p 683641
02/01/2007 600.00p 602.00p 578.50p 585.00p 991488
29/12/2006 596.00p 600.00p 593.00p 600.00p 288870
28/12/2006 595.00p 595.00p 590.00p 595.00p 316149
27/12/2006 585.00p 595.00p 585.00p 591.00p 127691
22/12/2006 577.00p 585.00p 576.00p 585.00p 152862
21/12/2006 583.00p 585.00p 577.00p 578.00p 349235
20/12/2006 582.00p 585.00p 574.00p 577.00p 1468061
19/12/2006 580.00p 580.00p 574.00p 574.00p 435159
18/12/2006 572.00p 581.50p 571.00p 579.00p 318467
15/12/2006 585.00p 585.00p 572.75p 579.00p 601176
14/12/2006 580.00p 585.00p 569.50p 581.00p 1818947
13/12/2006 561.25p 569.50p 558.00p 569.50p 725836
12/12/2006 569.00p 569.00p 559.00p 560.00p 229660
11/12/2006 563.50p 568.00p 561.00p 566.00p 125213
08/12/2006 558.25p 566.00p 558.00p 564.00p 683634
07/12/2006 568.00p 574.75p 558.00p 560.00p 1284361
06/12/2006 552.00p 587.50p 552.00p 573.50p 1559682
05/12/2006 548.50p 561.00p 541.00p 560.25p 359778
04/12/2006 539.00p 543.25p 536.50p 541.00p 888843
01/12/2006 520.00p 553.50p 520.00p 541.25p 991603
30/11/2006 531.00p 534.75p 527.00p 534.75p 523433
29/11/2006 506.75p 531.25p 506.75p 531.25p 491991
28/11/2006 494.00p 515.00p 494.00p 512.50p 494472
27/11/2006 504.50p 508.00p 496.00p 501.00p 1228428
24/11/2006 517.00p 517.75p 503.25p 508.00p 301182
23/11/2006 528.00p 528.00p 517.00p 517.25p 80169
22/11/2006 525.00p 527.75p 521.75p 526.25p 143166
21/11/2006 523.00p 524.50p 515.50p 520.00p 306845
20/11/2006 513.00p 522.50p 509.00p 520.00p 709153
17/11/2006 533.75p 534.00p 513.00p 513.25p 335335
16/11/2006 531.00p 535.00p 530.25p 533.50p 320194
15/11/2006 523.00p 535.50p 517.50p 533.50p 1513015
14/11/2006 544.75p 544.75p 514.25p 517.50p 1204904
13/11/2006 543.00p 544.00p 533.00p 538.00p 558030
10/11/2006 538.00p 541.75p 530.00p 536.75p 410969
09/11/2006 520.50p 540.00p 520.50p 530.00p 824393
08/11/2006 515.00p 530.00p 515.00p 525.50p 615209
07/11/2006 515.00p 524.00p 515.00p 520.25p 1383398
06/11/2006 510.00p 522.75p 510.00p 521.50p 595573
03/11/2006 513.00p 520.00p 510.00p 512.00p 771421
02/11/2006 498.00p 511.00p 498.00p 511.00p 557802
01/11/2006 504.00p 507.75p 498.25p 505.00p 1642411
31/10/2006 500.00p 503.00p 491.00p 500.00p 782133
30/10/2006 492.00p 501.00p 492.00p 497.00p 561005
27/10/2006 497.50p 498.00p 490.00p 492.50p 713537
26/10/2006 482.00p 498.25p 481.75p 494.00p 868059
25/10/2006 479.50p 481.25p 477.25p 481.25p 531910
24/10/2006 482.00p 482.00p 478.50p 481.25p 1169305
23/10/2006 474.75p 482.00p 474.50p 477.25p 558449
20/10/2006 475.00p 478.00p 473.25p 476.00p 547619
19/10/2006 475.00p 477.00p 468.75p 470.00p 231579
18/10/2006 466.75p 477.00p 466.75p 472.00p 639881
17/10/2006 465.50p 471.75p 460.25p 463.00p 384443
16/10/2006 470.00p 474.75p 468.75p 470.00p 1670256
13/10/2006 470.00p 478.00p 467.75p 472.00p 983970
12/10/2006 457.75p 469.00p 455.25p 469.00p 995235
11/10/2006 456.75p 457.00p 449.00p 456.25p 1011348
10/10/2006 451.25p 460.00p 451.00p 456.75p 619537
09/10/2006 456.50p 456.50p 448.25p 451.00p 532998
06/10/2006 449.75p 459.00p 447.50p 456.50p 569203
05/10/2006 447.00p 452.75p 444.25p 447.75p 1982371
04/10/2006 443.50p 449.75p 442.00p 442.75p 1886074
03/10/2006 451.50p 453.00p 444.00p 448.25p 1844248
02/10/2006 449.75p 459.50p 447.25p 451.00p 946121
29/09/2006 447.00p 450.00p 443.25p 445.00p 751656
28/09/2006 444.75p 448.00p 440.75p 443.00p 936873
27/09/2006 433.00p 445.50p 433.00p 444.75p 1734620
26/09/2006 436.75p 442.75p 434.25p 437.50p 1231844
25/09/2006 437.25p 438.75p 427.25p 434.25p 1881223
22/09/2006 440.00p 446.75p 437.00p 439.75p 726253
21/09/2006 447.00p 453.00p 441.50p 444.00p 1262667
20/09/2006 451.00p 451.00p 433.50p 444.00p 2303956
19/09/2006 444.75p 451.00p 438.25p 446.25p 1014783

*Close Price adjusted for both dividends and splits