Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/12/2001 183.00p 183.00p 183.00p 183.00p 0
25/12/2001 183.00p 183.00p 183.00p 183.00p 0
24/12/2001 183.00p 183.00p 183.00p 183.00p 2042
21/12/2001 183.00p 183.00p 183.00p 183.00p 8967
20/12/2001 183.00p 183.00p 183.00p 183.00p 37019
19/12/2001 183.50p 183.50p 183.50p 183.50p 10321
18/12/2001 184.00p 184.00p 184.00p 184.00p 13809
17/12/2001 184.00p 184.00p 184.00p 184.00p 2703
14/12/2001 184.00p 184.00p 184.00p 184.00p 0
13/12/2001 184.00p 184.00p 184.00p 184.00p 1626
12/12/2001 184.00p 184.00p 184.00p 184.00p 5000
11/12/2001 184.00p 184.00p 184.00p 184.00p 160100
10/12/2001 184.00p 184.00p 184.00p 184.00p 22503
07/12/2001 184.00p 184.00p 184.00p 184.00p 14673
06/12/2001 184.00p 184.00p 184.00p 184.00p 4642
05/12/2001 184.00p 184.00p 184.00p 184.00p 72892
04/12/2001 181.50p 181.50p 181.50p 181.50p 26438
03/12/2001 184.50p 184.50p 184.50p 184.50p 17668
30/11/2001 184.50p 184.50p 184.50p 184.50p 2576
29/11/2001 184.50p 184.50p 184.50p 184.50p 240000
28/11/2001 184.00p 184.00p 184.00p 184.00p 13269
27/11/2001 181.50p 181.50p 181.50p 181.50p 318039
26/11/2001 181.50p 181.50p 181.50p 181.50p 35562
23/11/2001 181.00p 181.00p 181.00p 181.00p 22302
22/11/2001 181.50p 181.50p 181.50p 181.50p 0
21/11/2001 181.50p 181.50p 181.50p 181.50p 14250
20/11/2001 184.00p 184.00p 184.00p 184.00p 17750
19/11/2001 187.00p 187.00p 187.00p 187.00p 15710
16/11/2001 188.00p 188.00p 188.00p 188.00p 51793
15/11/2001 189.50p 189.50p 189.50p 189.50p 107036
14/11/2001 188.50p 188.50p 188.50p 188.50p 132352
13/11/2001 181.00p 181.00p 181.00p 181.00p 10000
12/11/2001 181.00p 181.00p 181.00p 181.00p 29500
09/11/2001 181.50p 181.50p 181.50p 181.50p 27290
08/11/2001 180.50p 180.50p 180.50p 180.50p 35262
07/11/2001 184.50p 184.50p 184.50p 184.50p 20000
06/11/2001 184.50p 184.50p 184.50p 184.50p 9812
05/11/2001 184.50p 184.50p 184.50p 184.50p 43574
02/11/2001 184.50p 184.50p 184.50p 184.50p 201843
01/11/2001 185.00p 185.00p 185.00p 185.00p 33821
31/10/2001 185.00p 185.00p 185.00p 185.00p 21553
30/10/2001 185.00p 185.00p 185.00p 185.00p 16700
29/10/2001 188.50p 188.50p 188.50p 188.50p 21155
26/10/2001 188.50p 188.50p 188.50p 188.50p 231610
25/10/2001 185.00p 185.00p 185.00p 185.00p 9279
24/10/2001 185.00p 185.00p 185.00p 185.00p 846840
23/10/2001 189.00p 189.00p 189.00p 189.00p 15600
22/10/2001 191.50p 191.50p 191.50p 191.50p 200250
19/10/2001 192.50p 192.50p 192.50p 192.50p 20270
18/10/2001 199.00p 199.00p 199.00p 199.00p 52118
17/10/2001 199.00p 199.00p 199.00p 199.00p 305013
16/10/2001 199.00p 199.00p 199.00p 199.00p 18025
15/10/2001 199.00p 199.00p 199.00p 199.00p 12068
12/10/2001 198.50p 198.50p 198.50p 198.50p 46386
11/10/2001 196.00p 196.00p 196.00p 196.00p 40336
10/10/2001 184.50p 184.50p 184.50p 184.50p 5395
09/10/2001 184.50p 184.50p 184.50p 184.50p 28470
08/10/2001 178.50p 178.50p 178.50p 178.50p 48785
05/10/2001 179.00p 179.00p 179.00p 179.00p 41400
04/10/2001 176.00p 176.00p 176.00p 176.00p 81000
03/10/2001 176.00p 176.00p 176.00p 176.00p 17301
02/10/2001 176.00p 176.00p 176.00p 176.00p 28401
01/10/2001 174.50p 174.50p 174.50p 174.50p 214488
28/09/2001 171.50p 171.50p 171.50p 171.50p 224291
27/09/2001 161.00p 161.00p 161.00p 161.00p 71512
26/09/2001 161.00p 161.00p 161.00p 161.00p 46747
25/09/2001 162.50p 162.50p 162.50p 162.50p 35000
24/09/2001 162.50p 162.50p 162.50p 162.50p 135895
21/09/2001 154.50p 154.50p 154.50p 154.50p 220520
20/09/2001 167.00p 167.00p 167.00p 167.00p 33699
19/09/2001 198.00p 198.00p 198.00p 198.00p 18710
18/09/2001 204.50p 204.50p 204.50p 204.50p 28054
17/09/2001 207.50p 207.50p 207.50p 207.50p 14441
14/09/2001 211.50p 211.50p 211.50p 211.50p 12431
13/09/2001 214.00p 214.00p 214.00p 214.00p 6112
12/09/2001 214.00p 214.00p 214.00p 214.00p 7864
11/09/2001 225.00p 225.00p 225.00p 225.00p 5343
10/09/2001 226.00p 226.00p 226.00p 226.00p 198197
07/09/2001 228.50p 228.50p 228.50p 228.50p 100890
06/09/2001 236.00p 236.00p 236.00p 236.00p 96823
05/09/2001 232.00p 232.00p 232.00p 232.00p 12201
04/09/2001 232.00p 232.00p 232.00p 232.00p 85705
03/09/2001 232.00p 232.00p 232.00p 232.00p 13974
31/08/2001 232.00p 232.00p 232.00p 232.00p 160570
30/08/2001 234.00p 234.00p 234.00p 234.00p 148258
29/08/2001 235.00p 235.00p 235.00p 235.00p 31180
28/08/2001 237.50p 237.50p 237.50p 237.50p 31693
27/08/2001 238.50p 238.50p 238.50p 238.50p 0
24/08/2001 238.50p 238.50p 238.50p 238.50p 1500
23/08/2001 241.00p 241.00p 241.00p 241.00p 1000
22/08/2001 241.00p 241.00p 241.00p 241.00p 108
21/08/2001 242.50p 242.50p 242.50p 242.50p 292504
20/08/2001 241.00p 241.00p 241.00p 241.00p 5408
17/08/2001 244.00p 244.00p 244.00p 244.00p 2531
16/08/2001 244.00p 244.00p 244.00p 244.00p 47439
15/08/2001 245.00p 245.00p 245.00p 245.00p 4690
14/08/2001 245.00p 245.00p 245.00p 245.00p 1015
13/08/2001 245.00p 245.00p 245.00p 245.00p 23391
10/08/2001 248.50p 248.50p 248.50p 248.50p 2667
09/08/2001 248.50p 248.50p 248.50p 248.50p 52000
08/08/2001 248.50p 248.50p 248.50p 248.50p 3531
07/08/2001 245.50p 245.50p 245.50p 245.50p 120928
06/08/2001 258.50p 258.50p 258.50p 258.50p 5282
03/08/2001 258.50p 258.50p 258.50p 258.50p 4809
02/08/2001 258.50p 258.50p 258.50p 258.50p 2187
01/08/2001 257.50p 257.50p 257.50p 257.50p 137927
31/07/2001 252.50p 252.50p 252.50p 252.50p 45701
30/07/2001 243.00p 243.00p 243.00p 243.00p 0
27/07/2001 243.00p 243.00p 243.00p 243.00p 2722
26/07/2001 243.00p 243.00p 243.00p 243.00p 9892
25/07/2001 241.50p 241.50p 241.50p 241.50p 60200
24/07/2001 243.50p 243.50p 243.50p 243.50p 36511
23/07/2001 240.00p 240.00p 240.00p 240.00p 152250
20/07/2001 237.50p 237.50p 237.50p 237.50p 202731
19/07/2001 237.50p 237.50p 237.50p 237.50p 20000
18/07/2001 237.50p 237.50p 237.50p 237.50p 46869
17/07/2001 239.00p 239.00p 239.00p 239.00p 18242
16/07/2001 238.50p 238.50p 238.50p 238.50p 24024
13/07/2001 238.50p 238.50p 238.50p 238.50p 94294
12/07/2001 237.50p 237.50p 237.50p 237.50p 627282
11/07/2001 231.50p 231.50p 231.50p 231.50p 45539
10/07/2001 235.50p 235.50p 235.50p 235.50p 180412
09/07/2001 235.50p 235.50p 235.50p 235.50p 168235
06/07/2001 236.50p 236.50p 236.50p 236.50p 3450
05/07/2001 236.50p 236.50p 236.50p 236.50p 600591
04/07/2001 242.50p 242.50p 242.50p 242.50p 58331
03/07/2001 237.50p 237.50p 237.50p 237.50p 47828
02/07/2001 236.50p 236.50p 236.50p 236.50p 585424
29/06/2001 247.50p 247.50p 247.50p 247.50p 114143
28/06/2001 247.50p 247.50p 247.50p 247.50p 263484
27/06/2001 268.50p 268.50p 268.50p 268.50p 196001
26/06/2001 272.00p 272.00p 272.00p 272.00p 46200
25/06/2001 272.50p 272.50p 272.50p 272.50p 6050
22/06/2001 272.50p 272.50p 272.50p 272.50p 171214
21/06/2001 272.50p 272.50p 272.50p 272.50p 258170
20/06/2001 272.50p 272.50p 272.50p 272.50p 101325
19/06/2001 272.50p 272.50p 272.50p 272.50p 9333
18/06/2001 270.50p 270.50p 270.50p 270.50p 33470
15/06/2001 265.00p 265.00p 265.00p 265.00p 30425
14/06/2001 265.00p 265.00p 265.00p 265.00p 124879
13/06/2001 261.00p 261.00p 261.00p 261.00p 40722
12/06/2001 261.00p 261.00p 261.00p 261.00p 826994
11/06/2001 260.00p 260.00p 260.00p 260.00p 109845
08/06/2001 271.50p 271.50p 271.50p 271.50p 36638
07/06/2001 271.50p 271.50p 271.50p 271.50p 265777
06/06/2001 274.50p 274.50p 274.50p 274.50p 117052
05/06/2001 273.00p 273.00p 273.00p 273.00p 12020
04/06/2001 272.50p 272.50p 272.50p 272.50p 10583
01/06/2001 271.50p 271.50p 271.50p 271.50p 43239
31/05/2001 271.50p 271.50p 271.50p 271.50p 29695
30/05/2001 271.00p 271.00p 271.00p 271.00p 44489
29/05/2001 269.50p 269.50p 269.50p 269.50p 102948
25/05/2001 268.00p 268.00p 268.00p 268.00p 40146
24/05/2001 268.00p 268.00p 268.00p 268.00p 321530
23/05/2001 275.00p 275.00p 275.00p 275.00p 358962
22/05/2001 266.50p 266.50p 266.50p 266.50p 128714
21/05/2001 266.50p 266.50p 266.50p 266.50p 74764
18/05/2001 266.50p 266.50p 266.50p 266.50p 131300
17/05/2001 266.50p 266.50p 266.50p 266.50p 279989
16/05/2001 256.00p 256.00p 256.00p 256.00p 21281
15/05/2001 254.50p 254.50p 254.50p 254.50p 29198
14/05/2001 253.50p 253.50p 253.50p 253.50p 67372
11/05/2001 246.50p 246.50p 246.50p 246.50p 925607
10/05/2001 229.00p 229.00p 229.00p 229.00p 14441
09/05/2001 229.00p 229.00p 229.00p 229.00p 51520
08/05/2001 227.50p 227.50p 227.50p 227.50p 33588
04/05/2001 224.50p 224.50p 224.50p 224.50p 312978
03/05/2001 222.50p 222.50p 222.50p 222.50p 28695
02/05/2001 220.00p 220.00p 220.00p 220.00p 1136808
01/05/2001 206.50p 206.50p 206.50p 206.50p 42329
30/04/2001 202.50p 202.50p 202.50p 202.50p 337966
27/04/2001 199.50p 199.50p 199.50p 199.50p 682811
26/04/2001 200.00p 200.00p 200.00p 200.00p 15290
25/04/2001 200.00p 200.00p 200.00p 200.00p 7375
24/04/2001 200.00p 200.00p 200.00p 200.00p 6509
23/04/2001 200.00p 200.00p 200.00p 200.00p 280592
20/04/2001 202.50p 202.50p 202.50p 202.50p 495738
19/04/2001 203.00p 203.00p 203.00p 203.00p 283072
18/04/2001 203.00p 203.00p 203.00p 203.00p 137515
17/04/2001 205.00p 205.00p 205.00p 205.00p 457188
12/04/2001 205.00p 205.00p 205.00p 205.00p 568350
11/04/2001 205.50p 205.50p 205.50p 205.50p 158997
10/04/2001 205.50p 205.50p 205.50p 205.50p 565666
09/04/2001 200.00p 200.00p 200.00p 200.00p 67827
06/04/2001 195.00p 195.00p 195.00p 195.00p 99491
05/04/2001 195.00p 195.00p 195.00p 195.00p 3700
04/04/2001 195.00p 195.00p 195.00p 195.00p 38700
03/04/2001 194.50p 194.50p 194.50p 194.50p 57236
02/04/2001 200.00p 200.00p 200.00p 200.00p 632708
30/03/2001 201.50p 201.50p 201.50p 201.50p 283295
29/03/2001 202.50p 202.50p 202.50p 202.50p 483727
28/03/2001 204.00p 204.00p 204.00p 204.00p 2748619
27/03/2001 208.50p 208.50p 208.50p 208.50p 23759
26/03/2001 208.00p 208.00p 208.00p 208.00p 130513
23/03/2001 206.00p 206.00p 206.00p 206.00p 552685
22/03/2001 206.00p 206.00p 206.00p 206.00p 193214
21/03/2001 200.00p 200.00p 200.00p 200.00p 73200
20/03/2001 200.00p 200.00p 200.00p 200.00p 19551
19/03/2001 198.00p 198.00p 198.00p 198.00p 57324
16/03/2001 198.00p 198.00p 198.00p 198.00p 182495

*Close Price adjusted for both dividends and splits