Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/09/2006 448.00p 448.00p 438.75p 441.00p 3409358
15/09/2006 462.00p 462.00p 437.00p 444.00p 1712922
14/09/2006 455.00p 461.75p 454.75p 460.00p 814855
13/09/2006 447.25p 459.00p 441.00p 450.25p 370117
12/09/2006 447.00p 453.50p 441.00p 452.00p 422650
11/09/2006 459.25p 459.25p 440.00p 443.50p 894922
08/09/2006 461.00p 467.75p 458.00p 460.75p 973705
07/09/2006 463.00p 468.00p 461.00p 463.50p 2054655
06/09/2006 458.00p 474.00p 458.00p 465.75p 1788382
05/09/2006 445.25p 465.00p 445.25p 465.00p 623618
04/09/2006 451.00p 451.00p 442.25p 449.75p 766522
01/09/2006 450.00p 452.00p 435.00p 450.00p 1503320
31/08/2006 426.00p 450.00p 420.75p 448.00p 2337395
30/08/2006 388.00p 410.00p 388.00p 410.00p 1580875
29/08/2006 382.25p 395.00p 382.25p 394.00p 769925
25/08/2006 394.75p 394.75p 382.00p 388.00p 256669
24/08/2006 393.50p 393.50p 385.75p 391.75p 138446
23/08/2006 394.75p 394.75p 385.25p 390.75p 126904
22/08/2006 395.00p 395.00p 386.75p 389.25p 654042
21/08/2006 388.00p 395.00p 388.00p 392.00p 86766
18/08/2006 389.75p 394.25p 387.00p 389.50p 107746
17/08/2006 390.00p 390.00p 381.00p 383.00p 172247
16/08/2006 378.25p 390.00p 378.25p 388.00p 301415
15/08/2006 377.50p 386.25p 377.50p 386.25p 206346
14/08/2006 390.00p 390.00p 378.50p 382.00p 131044
11/08/2006 390.00p 394.00p 383.00p 386.00p 142418
10/08/2006 393.00p 395.00p 385.25p 393.75p 101324
09/08/2006 390.00p 397.00p 390.00p 395.75p 155467
08/08/2006 394.50p 395.00p 387.50p 388.50p 293749
07/08/2006 394.00p 395.50p 387.50p 389.00p 54568
04/08/2006 394.25p 395.50p 394.00p 395.50p 89759
03/08/2006 400.00p 400.00p 394.00p 395.00p 1775266
02/08/2006 393.00p 408.00p 391.50p 396.25p 1131189
01/08/2006 387.75p 393.00p 382.75p 391.50p 954737
31/07/2006 383.00p 390.00p 378.00p 390.00p 214446
28/07/2006 373.00p 380.50p 370.25p 380.50p 260138
27/07/2006 373.00p 379.50p 369.50p 375.75p 909603
26/07/2006 363.25p 372.75p 363.25p 372.00p 690804
25/07/2006 363.00p 370.00p 363.00p 368.50p 381772
24/07/2006 354.75p 368.75p 346.00p 368.75p 446311
21/07/2006 362.00p 362.25p 342.00p 349.25p 1805422
20/07/2006 368.00p 368.00p 362.25p 363.50p 908393
19/07/2006 369.00p 369.00p 361.00p 364.75p 478104
18/07/2006 367.00p 367.00p 361.75p 365.00p 480132
17/07/2006 384.25p 384.75p 367.25p 368.50p 428858
14/07/2006 384.25p 387.50p 377.50p 378.50p 449761
13/07/2006 397.00p 400.00p 384.25p 390.00p 668640
12/07/2006 394.75p 403.00p 386.00p 401.00p 876899
11/07/2006 385.00p 390.25p 385.00p 386.50p 212818
10/07/2006 390.00p 393.00p 385.00p 390.25p 240000
07/07/2006 388.00p 395.00p 383.75p 393.00p 649650
06/07/2006 390.00p 394.50p 386.25p 387.00p 582585
05/07/2006 398.50p 398.50p 390.50p 394.00p 838923
04/07/2006 394.25p 401.00p 394.25p 398.25p 584812
03/07/2006 389.50p 399.25p 381.50p 393.00p 566984
30/06/2006 390.00p 390.00p 381.75p 388.75p 559123
29/06/2006 390.00p 390.00p 378.25p 381.00p 733440
28/06/2006 375.75p 393.50p 375.25p 387.25p 859886
27/06/2006 384.75p 384.75p 378.00p 382.00p 240955
26/06/2006 380.00p 387.50p 379.00p 381.00p 420254
23/06/2006 382.00p 389.75p 380.00p 383.00p 1157216
22/06/2006 399.00p 400.00p 383.25p 387.00p 823089
21/06/2006 373.00p 395.00p 373.00p 395.00p 1271572
20/06/2006 354.75p 363.00p 354.00p 363.00p 188406
19/06/2006 355.00p 356.75p 350.00p 356.75p 540471
16/06/2006 355.00p 363.00p 346.50p 347.25p 291117
15/06/2006 344.00p 358.50p 343.25p 353.75p 740863
14/06/2006 334.50p 340.00p 330.75p 340.00p 554524
13/06/2006 338.00p 342.00p 332.00p 332.00p 274145
12/06/2006 352.00p 359.75p 340.25p 348.00p 330041
09/06/2006 355.00p 362.00p 352.00p 357.50p 765567
08/06/2006 365.00p 365.50p 344.75p 344.75p 452741
07/06/2006 370.00p 372.50p 363.00p 370.75p 316753
06/06/2006 369.50p 372.25p 366.25p 368.00p 412458
05/06/2006 367.50p 374.00p 367.50p 369.50p 128455
02/06/2006 363.00p 370.00p 359.00p 369.50p 1385037
01/06/2006 360.00p 365.00p 357.00p 358.00p 352346
31/05/2006 359.00p 365.00p 359.00p 361.50p 720881
30/05/2006 373.00p 379.50p 360.00p 360.75p 904889
26/05/2006 350.00p 375.00p 348.25p 375.00p 742370
25/05/2006 347.00p 351.00p 330.25p 346.00p 987564
24/05/2006 345.00p 357.50p 339.00p 339.50p 662137
23/05/2006 331.75p 357.00p 325.25p 350.00p 696340
22/05/2006 333.00p 335.00p 318.25p 325.25p 1615134
19/05/2006 347.00p 348.75p 328.50p 335.00p 1477165
18/05/2006 367.00p 367.00p 343.00p 345.50p 441035
17/05/2006 374.00p 385.00p 363.50p 363.50p 1192420
16/05/2006 366.00p 374.00p 363.00p 370.50p 708374
15/05/2006 380.00p 380.00p 360.00p 364.00p 843607
12/05/2006 400.00p 403.50p 380.25p 380.25p 309685
11/05/2006 401.75p 406.75p 400.25p 400.25p 169421
10/05/2006 403.50p 405.00p 396.00p 396.00p 82662
09/05/2006 405.25p 408.75p 404.00p 405.00p 261553
08/05/2006 405.00p 409.75p 404.50p 405.00p 441842
05/05/2006 394.00p 405.00p 394.00p 405.00p 439609
04/05/2006 392.00p 392.50p 388.25p 390.00p 293009
03/05/2006 404.75p 404.75p 390.00p 390.00p 477467
02/05/2006 400.75p 407.00p 400.00p 400.00p 369241
28/04/2006 403.50p 405.00p 398.00p 399.50p 413726
27/04/2006 407.00p 410.00p 401.25p 407.00p 386892
26/04/2006 410.00p 415.50p 403.00p 406.00p 375635
25/04/2006 409.00p 419.00p 409.00p 410.00p 739029
24/04/2006 402.25p 414.50p 402.25p 412.50p 493302
21/04/2006 401.75p 403.50p 399.25p 401.00p 253044
20/04/2006 399.75p 404.00p 398.00p 399.50p 945505
19/04/2006 385.00p 397.00p 385.00p 396.00p 2157131
18/04/2006 382.00p 390.00p 379.50p 381.50p 286792
13/04/2006 381.75p 383.75p 375.50p 380.50p 582591
12/04/2006 385.00p 385.00p 376.25p 380.00p 209742
11/04/2006 384.75p 388.75p 380.00p 380.00p 561239
10/04/2006 386.50p 387.50p 382.75p 385.00p 1042206
07/04/2006 381.00p 386.00p 381.00p 382.50p 1007090
06/04/2006 394.75p 396.00p 377.75p 377.75p 728786
05/04/2006 395.00p 400.00p 394.50p 394.50p 1129299
04/04/2006 390.00p 400.00p 390.00p 396.25p 820876
03/04/2006 390.50p 394.00p 387.75p 388.50p 572807
31/03/2006 389.00p 394.00p 386.00p 394.00p 413463
30/03/2006 387.00p 393.00p 387.00p 388.00p 828255
29/03/2006 381.00p 390.25p 381.00p 388.50p 302626
28/03/2006 382.00p 386.75p 380.00p 386.75p 431327
27/03/2006 387.00p 388.00p 379.00p 384.50p 493734
24/03/2006 381.00p 393.75p 381.00p 390.00p 468555
23/03/2006 377.50p 383.00p 377.50p 381.50p 705788
22/03/2006 370.25p 378.00p 370.25p 377.00p 2441642
21/03/2006 376.00p 376.00p 369.00p 372.00p 692859
20/03/2006 384.50p 385.00p 377.00p 377.00p 61390
17/03/2006 376.00p 385.00p 376.00p 380.25p 323465
16/03/2006 375.25p 377.50p 375.00p 376.00p 228761
15/03/2006 364.25p 377.00p 363.50p 375.25p 4078032
14/03/2006 360.00p 363.50p 358.50p 363.50p 304743
13/03/2006 368.00p 368.00p 361.00p 361.50p 595786
10/03/2006 363.50p 367.25p 362.25p 365.75p 3277530
09/03/2006 369.75p 369.75p 361.00p 363.25p 600111
08/03/2006 378.75p 379.50p 361.00p 365.00p 1024429
07/03/2006 385.00p 385.75p 373.00p 382.00p 3876960
06/03/2006 381.50p 393.00p 381.50p 388.00p 697646
03/03/2006 365.00p 382.75p 365.00p 380.00p 2178032
02/03/2006 358.00p 372.00p 358.00p 365.00p 2004277
01/03/2006 343.75p 349.75p 343.75p 347.25p 374511
28/02/2006 347.50p 349.00p 344.50p 346.50p 478920
27/02/2006 350.25p 352.50p 347.50p 348.00p 501281
24/02/2006 345.25p 349.75p 344.00p 349.50p 185740
23/02/2006 338.00p 349.50p 338.00p 345.00p 361513
22/02/2006 338.00p 341.00p 337.00p 338.50p 1039142
21/02/2006 342.50p 345.00p 333.25p 337.00p 160086
20/02/2006 336.00p 341.75p 335.25p 340.00p 734936
17/02/2006 329.00p 339.00p 329.00p 334.00p 697275
16/02/2006 331.50p 331.50p 325.00p 327.00p 485242
15/02/2006 336.50p 336.50p 328.00p 330.50p 270530
14/02/2006 342.00p 342.00p 332.00p 332.50p 162303
13/02/2006 345.25p 349.75p 341.00p 342.00p 240870
10/02/2006 348.00p 349.00p 345.00p 347.00p 398002
09/02/2006 351.75p 351.75p 342.25p 349.75p 527110
08/02/2006 348.00p 351.50p 341.00p 342.25p 1108449
07/02/2006 351.25p 354.00p 349.00p 350.00p 509219
06/02/2006 345.50p 357.00p 345.50p 355.00p 963393
03/02/2006 338.00p 345.50p 340.00p 344.50p 1206812
02/02/2006 348.00p 348.00p 336.25p 340.00p 992870
01/02/2006 320.00p 345.00p 318.00p 342.00p 2619958
31/01/2006 317.75p 320.00p 317.75p 320.00p 638752
30/01/2006 319.00p 318.00p 315.00p 315.00p 310274
27/01/2006 317.00p 319.00p 312.50p 318.75p 643500
26/01/2006 316.75p 316.75p 311.50p 315.00p 952617
25/01/2006 309.00p 318.50p 308.00p 314.00p 1106101
24/01/2006 308.00p 313.00p 308.00p 309.00p 654942
23/01/2006 305.00p 310.00p 301.50p 308.25p 343150
20/01/2006 304.00p 313.00p 304.00p 308.00p 1422892
19/01/2006 305.00p 309.00p 300.00p 304.00p 258233
18/01/2006 310.25p 317.25p 300.00p 304.50p 1462855
17/01/2006 320.00p 320.00p 313.00p 313.00p 839912
16/01/2006 305.50p 320.00p 305.50p 320.00p 2650537
13/01/2006 316.25p 316.25p 302.00p 305.50p 1830797
12/01/2006 317.75p 320.00p 315.00p 316.00p 977207
11/01/2006 313.00p 320.00p 313.00p 318.50p 814516
10/01/2006 315.00p 318.00p 311.00p 315.00p 434947
09/01/2006 310.00p 315.00p 311.00p 313.75p 177676
06/01/2006 310.00p 314.75p 307.00p 314.75p 46188
05/01/2006 310.25p 310.25p 306.25p 310.00p 1085196
04/01/2006 315.00p 317.00p 310.00p 310.00p 591873
03/01/2006 303.25p 317.00p 300.75p 313.00p 1195376
30/12/2005 302.00p 310.00p 302.00p 304.50p 46774
29/12/2005 305.00p 307.00p 300.75p 302.00p 34869
28/12/2005 307.00p 317.00p 305.00p 306.00p 32593
23/12/2005 305.25p 306.00p 305.00p 306.00p 44069
22/12/2005 307.00p 307.00p 303.25p 306.00p 296294
21/12/2005 308.00p 308.00p 305.00p 307.00p 315590
20/12/2005 320.00p 320.00p 308.00p 312.00p 448498
19/12/2005 315.00p 312.75p 308.00p 309.00p 472376
16/12/2005 314.75p 314.75p 308.00p 308.25p 26694
15/12/2005 309.50p 315.00p 308.00p 315.00p 433761
14/12/2005 307.00p 314.25p 305.25p 307.50p 522469
13/12/2005 306.00p 306.50p 304.00p 306.25p 121651
12/12/2005 305.50p 308.00p 303.00p 306.00p 378748
09/12/2005 305.00p 309.00p 304.25p 307.00p 52961
08/12/2005 306.00p 308.00p 305.00p 305.75p 332943
07/12/2005 309.00p 309.00p 305.25p 306.00p 1937825
06/12/2005 305.00p 309.00p 305.00p 309.00p 49269
05/12/2005 309.50p 310.00p 303.25p 307.00p 300670
02/12/2005 310.00p 315.00p 308.00p 308.25p 335968
01/12/2005 307.75p 309.75p 305.00p 309.75p 404064

*Close Price adjusted for both dividends and splits