Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/11/2005 300.00p 309.00p 301.00p 307.00p 518414
29/11/2005 295.00p 304.00p 294.75p 301.25p 555149
28/11/2005 291.50p 295.00p 291.25p 294.50p 193163
25/11/2005 288.00p 292.00p 288.00p 290.00p 253573
24/11/2005 292.25p 293.75p 285.50p 285.50p 203553
23/11/2005 285.75p 292.25p 284.25p 292.00p 302808
22/11/2005 275.00p 288.00p 275.00p 285.00p 1408378
21/11/2005 279.00p 280.00p 272.25p 272.25p 687195
18/11/2005 280.00p 280.00p 277.00p 277.00p 30652
17/11/2005 280.00p 281.00p 277.50p 279.75p 40949
16/11/2005 279.50p 280.75p 275.50p 279.50p 61902
15/11/2005 280.00p 282.75p 277.00p 279.75p 53165
14/11/2005 285.50p 285.50p 279.50p 280.00p 176611
11/11/2005 282.25p 288.00p 282.00p 284.00p 256599
10/11/2005 288.00p 291.00p 282.25p 283.00p 41781
09/11/2005 289.50p 295.25p 288.00p 288.25p 270660
08/11/2005 291.25p 293.00p 285.25p 290.00p 175390
07/11/2005 290.25p 291.50p 288.00p 288.00p 59181
04/11/2005 294.00p 294.00p 287.00p 290.00p 322394
03/11/2005 288.25p 293.00p 288.25p 290.00p 1227139
02/11/2005 291.00p 291.00p 283.25p 287.00p 262778
01/11/2005 290.00p 292.75p 287.00p 291.00p 582628
31/10/2005 279.75p 288.75p 279.75p 285.25p 249695
28/10/2005 280.25p 282.75p 277.00p 277.00p 118380
27/10/2005 287.00p 289.75p 280.00p 280.00p 727690
26/10/2005 280.00p 290.00p 278.00p 286.25p 442059
25/10/2005 267.00p 279.00p 267.00p 276.50p 945992
24/10/2005 261.00p 273.00p 261.00p 266.00p 280271
21/10/2005 258.75p 261.00p 258.50p 260.00p 187833
20/10/2005 262.50p 275.00p 258.75p 260.75p 349856
19/10/2005 270.00p 272.50p 257.00p 261.75p 1275151
18/10/2005 277.00p 280.00p 268.00p 272.00p 559919
17/10/2005 285.00p 289.75p 277.00p 277.00p 570763
14/10/2005 302.00p 302.00p 280.00p 284.00p 1161293
13/10/2005 309.00p 310.00p 300.75p 305.00p 169254
12/10/2005 306.75p 312.00p 306.75p 312.00p 1323392
11/10/2005 306.00p 309.00p 303.00p 307.00p 242074
10/10/2005 303.75p 306.00p 300.00p 305.50p 185574
07/10/2005 302.00p 308.00p 302.00p 305.00p 81223
06/10/2005 304.00p 309.00p 294.75p 304.00p 543232
05/10/2005 310.00p 313.00p 303.00p 303.00p 313424
04/10/2005 323.00p 323.00p 310.00p 312.00p 381361
03/10/2005 315.00p 323.00p 315.00p 322.00p 1104861
30/09/2005 313.75p 318.00p 312.00p 315.00p 504465
29/09/2005 313.25p 315.00p 311.00p 315.00p 854353
28/09/2005 312.75p 314.75p 311.00p 312.75p 349120
27/09/2005 306.75p 317.75p 306.75p 312.00p 853525
26/09/2005 305.25p 309.00p 303.50p 307.25p 205492
23/09/2005 313.00p 311.50p 305.00p 310.00p 1476490
22/09/2005 315.00p 315.00p 310.50p 311.50p 590311
21/09/2005 307.50p 317.00p 307.50p 311.00p 2181656
20/09/2005 304.75p 312.00p 304.75p 307.50p 967048
19/09/2005 303.00p 306.00p 300.00p 304.50p 429004
16/09/2005 295.75p 305.00p 294.50p 300.00p 1541193
15/09/2005 301.00p 301.00p 292.00p 292.00p 900573
14/09/2005 303.00p 303.25p 299.00p 299.00p 391055
13/09/2005 305.00p 309.25p 300.00p 303.00p 1013951
12/09/2005 307.00p 307.50p 305.00p 307.00p 151234
09/09/2005 308.25p 309.00p 306.25p 306.25p 242387
08/09/2005 307.00p 309.00p 305.75p 309.00p 189641
07/09/2005 313.00p 313.25p 304.50p 308.00p 732986
06/09/2005 317.75p 317.75p 308.50p 311.50p 500203
05/09/2005 323.50p 325.00p 316.00p 316.50p 551619
02/09/2005 317.00p 332.00p 315.25p 323.50p 1807725
01/09/2005 305.00p 324.00p 302.00p 315.25p 1104442
31/08/2005 297.50p 298.00p 293.25p 296.75p 220152
30/08/2005 297.75p 305.00p 292.00p 295.00p 561434
29/08/2005 297.00p 297.00p 297.00p 297.00p 0
26/08/2005 277.50p 299.50p 277.50p 297.00p 468028
25/08/2005 274.50p 280.00p 274.00p 280.00p 390063
24/08/2005 277.25p 282.00p 272.75p 274.00p 531109
23/08/2005 277.75p 279.25p 275.75p 275.75p 194642
22/08/2005 281.50p 285.50p 279.00p 279.25p 239118
19/08/2005 278.50p 285.50p 275.00p 279.00p 260064
18/08/2005 273.25p 276.75p 272.00p 275.00p 114382
17/08/2005 272.75p 278.00p 270.50p 274.00p 1115834
16/08/2005 278.50p 279.75p 270.00p 272.50p 435833
15/08/2005 279.50p 280.00p 277.00p 279.75p 330047
12/08/2005 280.50p 284.50p 275.00p 277.00p 860610
11/08/2005 282.25p 285.00p 280.00p 284.50p 211163
10/08/2005 282.50p 287.00p 280.00p 280.00p 494270
09/08/2005 273.00p 284.00p 272.00p 283.00p 257686
08/08/2005 269.50p 273.00p 269.50p 272.00p 1100286
05/08/2005 270.00p 273.00p 265.00p 273.00p 235625
04/08/2005 270.50p 272.25p 266.00p 270.50p 388641
03/08/2005 270.50p 275.00p 270.00p 272.25p 603257
02/08/2005 271.50p 275.00p 270.00p 275.00p 535820
01/08/2005 269.00p 275.00p 269.00p 275.00p 635593
29/07/2005 256.25p 273.00p 256.25p 273.00p 1315832
28/07/2005 255.00p 257.00p 255.00p 257.00p 504541
27/07/2005 251.25p 257.00p 250.25p 255.00p 354709
26/07/2005 249.50p 266.50p 249.50p 252.50p 945871
25/07/2005 266.75p 274.00p 266.50p 266.50p 152580
22/07/2005 267.50p 267.75p 265.00p 266.50p 1046494
21/07/2005 267.00p 269.00p 265.25p 267.75p 414506
20/07/2005 258.00p 266.00p 255.00p 265.25p 222157
19/07/2005 268.50p 269.75p 255.00p 255.00p 233386
18/07/2005 264.50p 270.50p 264.00p 269.75p 64776
15/07/2005 264.00p 264.25p 263.00p 264.00p 25717
14/07/2005 263.50p 264.00p 261.00p 263.00p 150058
13/07/2005 252.50p 265.00p 252.25p 261.00p 329940
12/07/2005 250.50p 253.00p 250.50p 252.25p 696175
11/07/2005 250.00p 252.00p 248.00p 251.25p 466367
08/07/2005 251.00p 251.00p 251.00p 251.00p 33533
07/07/2005 251.00p 251.50p 251.00p 251.00p 67055
06/07/2005 251.50p 251.50p 251.50p 251.50p 325425
05/07/2005 251.50p 251.50p 251.50p 251.50p 16505
04/07/2005 251.50p 252.00p 251.50p 251.50p 84083
01/07/2005 252.00p 252.00p 252.00p 252.00p 85386
30/06/2005 252.00p 252.00p 252.00p 252.00p 448491
29/06/2005 256.50p 260.50p 252.00p 252.00p 372562
28/06/2005 262.00p 263.00p 258.50p 260.00p 129699
27/06/2005 262.00p 263.00p 262.00p 263.00p 242527
24/06/2005 261.50p 268.50p 259.50p 262.00p 229554
23/06/2005 258.00p 259.50p 257.50p 259.50p 823168
22/06/2005 258.00p 258.00p 256.50p 257.50p 266896
21/06/2005 256.50p 256.50p 256.50p 256.50p 121843
20/06/2005 256.50p 256.50p 256.50p 256.50p 11821
17/06/2005 246.50p 256.50p 245.50p 256.50p 151449
16/06/2005 245.50p 246.00p 242.00p 245.50p 436389
15/06/2005 251.00p 251.00p 246.00p 246.00p 79471
14/06/2005 250.50p 250.50p 250.50p 250.50p 952029
13/06/2005 244.00p 250.50p 243.50p 250.50p 88365
10/06/2005 243.50p 243.50p 243.50p 243.50p 30670
09/06/2005 244.00p 245.00p 243.50p 243.50p 153379
08/06/2005 241.00p 245.00p 241.00p 245.00p 113958
07/06/2005 242.50p 242.50p 242.50p 242.50p 236546
06/06/2005 237.50p 242.50p 236.50p 242.50p 326484
03/06/2005 234.00p 236.50p 234.00p 236.50p 96000
02/06/2005 235.00p 236.00p 231.50p 235.00p 258472
01/06/2005 234.00p 236.00p 234.00p 236.00p 104688
31/05/2005 231.00p 234.50p 230.00p 234.00p 669359
27/05/2005 230.00p 230.50p 230.00p 230.00p 820059
26/05/2005 229.00p 229.00p 228.50p 229.00p 79159
25/05/2005 229.50p 229.50p 228.50p 228.50p 212408
24/05/2005 229.50p 229.50p 229.50p 229.50p 358137
23/05/2005 226.50p 229.50p 226.00p 229.50p 568336
20/05/2005 226.00p 226.00p 225.50p 226.00p 417626
19/05/2005 225.50p 226.00p 225.50p 225.50p 139506
18/05/2005 228.50p 229.50p 226.00p 226.00p 85505
17/05/2005 229.50p 229.50p 229.00p 229.50p 400698
16/05/2005 229.00p 229.00p 229.00p 229.00p 165604
13/05/2005 228.50p 229.00p 228.50p 229.00p 13300
12/05/2005 225.00p 228.50p 224.00p 228.50p 128242
11/05/2005 222.00p 224.00p 221.00p 224.00p 149823
10/05/2005 231.50p 232.50p 223.00p 223.00p 130591
09/05/2005 237.00p 238.00p 232.50p 232.50p 114464
06/05/2005 238.00p 238.00p 238.00p 238.00p 166081
05/05/2005 238.00p 238.00p 238.00p 238.00p 29000
04/05/2005 238.00p 238.50p 238.00p 238.00p 24294
03/05/2005 238.50p 238.50p 238.50p 238.50p 182715
29/04/2005 237.00p 238.50p 236.50p 238.50p 97270
28/04/2005 237.00p 237.00p 236.50p 236.50p 103372
27/04/2005 236.00p 236.50p 233.50p 236.50p 318152
26/04/2005 233.50p 233.50p 233.50p 233.50p 197426
25/04/2005 234.00p 234.00p 233.50p 233.50p 50882
22/04/2005 233.50p 233.50p 233.50p 233.50p 47400
21/04/2005 233.50p 235.00p 233.50p 233.50p 33253
20/04/2005 235.00p 235.00p 235.00p 235.00p 135464
19/04/2005 236.50p 237.00p 235.00p 235.00p 246867
18/04/2005 240.50p 241.00p 237.00p 237.00p 260884
15/04/2005 242.00p 242.00p 242.00p 242.00p 6206
14/04/2005 242.00p 242.50p 241.50p 242.00p 764906
13/04/2005 241.50p 241.50p 241.00p 241.50p 2572731
12/04/2005 241.00p 241.00p 241.00p 241.00p 77596
11/04/2005 241.00p 241.00p 241.00p 241.00p 8078
08/04/2005 241.00p 241.00p 240.50p 241.00p 69844
07/04/2005 240.00p 240.50p 240.00p 240.50p 422368
06/04/2005 240.00p 240.50p 240.00p 240.00p 2653615
05/04/2005 241.50p 241.50p 240.50p 240.50p 203880
04/04/2005 242.00p 242.00p 242.00p 242.00p 181644
01/04/2005 238.00p 242.00p 237.50p 242.00p 586751
31/03/2005 237.00p 237.50p 237.00p 237.50p 387675
30/03/2005 243.50p 243.50p 235.00p 237.50p 520783
29/03/2005 247.00p 248.00p 244.50p 244.50p 254124
24/03/2005 248.00p 248.00p 248.00p 248.00p 238160
23/03/2005 247.00p 248.50p 247.00p 248.00p 1232572
22/03/2005 247.00p 248.00p 246.50p 248.00p 40560
21/03/2005 246.50p 246.50p 246.50p 246.50p 21299
18/03/2005 246.50p 246.50p 246.50p 246.50p 72560
17/03/2005 246.50p 247.50p 246.50p 246.50p 199776
16/03/2005 247.00p 247.50p 246.50p 247.50p 264790
15/03/2005 246.50p 246.50p 246.50p 246.50p 1073854
14/03/2005 246.00p 246.50p 246.00p 246.50p 156015
11/03/2005 244.00p 247.50p 243.50p 246.50p 372775
10/03/2005 243.50p 243.50p 243.50p 243.50p 216720
09/03/2005 236.50p 243.50p 236.00p 243.50p 330129
08/03/2005 236.00p 236.50p 236.00p 236.00p 486903
07/03/2005 235.00p 237.50p 234.50p 236.50p 517762
04/03/2005 226.00p 234.50p 224.50p 234.50p 420982
03/03/2005 213.50p 224.50p 208.00p 224.50p 487764
02/03/2005 208.00p 208.00p 208.00p 208.00p 69631
01/03/2005 208.00p 208.00p 208.00p 208.00p 40733
28/02/2005 202.50p 208.00p 202.50p 208.00p 187961
25/02/2005 202.00p 202.50p 201.50p 202.50p 578239
24/02/2005 201.50p 201.50p 201.50p 201.50p 90441
23/02/2005 201.50p 204.00p 201.50p 201.50p 77841
22/02/2005 204.00p 205.50p 204.00p 204.00p 21835
21/02/2005 206.50p 206.50p 205.00p 205.00p 71604
18/02/2005 207.00p 207.00p 206.50p 206.50p 42648

*Close Price adjusted for both dividends and splits