Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
31/05/2000 139.50p 139.50p 139.50p 139.50p 1193
26/05/2000 139.50p 139.50p 139.50p 139.50p 22767
25/05/2000 139.50p 139.50p 139.50p 139.50p 239936
24/05/2000 140.00p 140.00p 140.00p 140.00p 992690
23/05/2000 140.50p 140.50p 140.50p 140.50p 315790
22/05/2000 139.50p 139.50p 139.50p 139.50p 16597
19/05/2000 138.50p 138.50p 138.50p 138.50p 17483
18/05/2000 134.50p 134.50p 134.50p 134.50p 75838
17/05/2000 134.00p 134.00p 134.00p 134.00p 9297
16/05/2000 133.50p 133.50p 133.50p 133.50p 15589
15/05/2000 133.50p 133.50p 133.50p 133.50p 19713
12/05/2000 133.00p 133.00p 133.00p 133.00p 7403
11/05/2000 133.00p 133.00p 133.00p 133.00p 64813
10/05/2000 133.00p 133.00p 133.00p 133.00p 358632
09/05/2000 132.00p 132.00p 132.00p 132.00p 17463
08/05/2000 132.00p 132.00p 132.00p 132.00p 494222
05/05/2000 132.50p 132.50p 132.50p 132.50p 72235
04/05/2000 132.00p 132.00p 132.00p 132.00p 222961
03/05/2000 132.50p 132.50p 132.50p 132.50p 388925
02/05/2000 132.50p 132.50p 132.50p 132.50p 12922
28/04/2000 132.00p 132.00p 132.00p 132.00p 153318
27/04/2000 131.00p 131.00p 131.00p 131.00p 241616
26/04/2000 128.00p 128.00p 128.00p 128.00p 783292
25/04/2000 116.50p 116.50p 116.50p 116.50p 15386
20/04/2000 116.50p 116.50p 116.50p 116.50p 8000
19/04/2000 116.50p 116.50p 116.50p 116.50p 22340
18/04/2000 116.50p 116.50p 116.50p 116.50p 1685
17/04/2000 117.50p 117.50p 117.50p 117.50p 5000
14/04/2000 122.50p 122.50p 122.50p 122.50p 221000
13/04/2000 122.50p 122.50p 122.50p 122.50p 9876
12/04/2000 123.00p 123.00p 123.00p 123.00p 23223
11/04/2000 123.50p 123.50p 123.50p 123.50p 81562
10/04/2000 123.50p 123.50p 123.50p 123.50p 122713
07/04/2000 123.50p 123.50p 123.50p 123.50p 19300
06/04/2000 123.50p 123.50p 123.50p 123.50p 14961
05/04/2000 124.00p 124.00p 124.00p 124.00p 49854
04/04/2000 121.50p 121.50p 121.50p 121.50p 58598
03/04/2000 120.00p 120.00p 120.00p 120.00p 42200
31/03/2000 116.50p 116.50p 116.50p 116.50p 18953
30/03/2000 116.50p 116.50p 116.50p 116.50p 21937
29/03/2000 113.50p 113.50p 113.50p 113.50p 25674
28/03/2000 112.50p 112.50p 112.50p 112.50p 5600
27/03/2000 111.50p 111.50p 111.50p 111.50p 54903
24/03/2000 113.50p 113.50p 113.50p 113.50p 24566
23/03/2000 112.50p 112.50p 112.50p 112.50p 89436
22/03/2000 112.50p 112.50p 112.50p 112.50p 29237
21/03/2000 112.50p 112.50p 112.50p 112.50p 324885
20/03/2000 112.50p 112.50p 112.50p 112.50p 380205
17/03/2000 112.50p 112.50p 112.50p 112.50p 34119
16/03/2000 113.50p 113.50p 113.50p 113.50p 137128
15/03/2000 108.50p 108.50p 108.50p 108.50p 525159
14/03/2000 108.50p 108.50p 108.50p 108.50p 331187
13/03/2000 108.50p 108.50p 108.50p 108.50p 12557
10/03/2000 108.50p 108.50p 108.50p 108.50p 49072
09/03/2000 109.00p 109.00p 109.00p 109.00p 30195
08/03/2000 109.00p 109.00p 109.00p 109.00p 18000
07/03/2000 108.50p 108.50p 108.50p 108.50p 27352
06/03/2000 108.50p 108.50p 108.50p 108.50p 1517
03/03/2000 110.00p 110.00p 110.00p 110.00p 2500
02/03/2000 110.00p 110.00p 110.00p 110.00p 9500
01/03/2000 110.00p 110.00p 110.00p 110.00p 10000
29/02/2000 111.00p 111.00p 111.00p 111.00p 15028
28/02/2000 112.00p 112.00p 112.00p 112.00p 2159
25/02/2000 112.00p 112.00p 112.00p 112.00p 8640
24/02/2000 112.00p 112.00p 112.00p 112.00p 8800
23/02/2000 112.50p 112.50p 112.50p 112.50p 14817
22/02/2000 112.50p 112.50p 112.50p 112.50p 144226
21/02/2000 101.00p 101.00p 101.00p 101.00p 585776
18/02/2000 90.50p 90.50p 90.50p 90.50p 20751
17/02/2000 90.50p 90.50p 90.50p 90.50p 4353407
16/02/2000 93.50p 93.50p 93.50p 93.50p 45000
15/02/2000 97.50p 97.50p 97.50p 97.50p 15946
14/02/2000 100.00p 100.00p 100.00p 100.00p 49209
11/02/2000 99.50p 99.50p 99.50p 99.50p 14778
10/02/2000 99.50p 99.50p 99.50p 99.50p 20896
09/02/2000 102.50p 102.50p 102.50p 102.50p 26201
08/02/2000 104.50p 104.50p 104.50p 104.50p 24900
07/02/2000 105.00p 105.00p 105.00p 105.00p 13900
04/02/2000 105.00p 105.00p 105.00p 105.00p 20695
03/02/2000 105.00p 105.00p 105.00p 105.00p 40600
02/02/2000 105.50p 105.50p 105.50p 105.50p 9006
01/02/2000 105.50p 105.50p 105.50p 105.50p 4779
31/01/2000 107.50p 107.50p 107.50p 107.50p 3975
28/01/2000 107.50p 107.50p 107.50p 107.50p 10839
27/01/2000 107.50p 107.50p 107.50p 107.50p 3000
26/01/2000 107.50p 107.50p 107.50p 107.50p 597944
25/01/2000 108.50p 108.50p 108.50p 108.50p 11303
24/01/2000 110.00p 110.00p 110.00p 110.00p 171500
21/01/2000 109.50p 109.50p 109.50p 109.50p 54059
20/01/2000 110.00p 110.00p 110.00p 110.00p 295133
19/01/2000 110.50p 110.50p 110.50p 110.50p 34865
18/01/2000 110.00p 110.00p 110.00p 110.00p 53384
17/01/2000 112.00p 112.00p 112.00p 112.00p 24161
14/01/2000 112.00p 112.00p 112.00p 112.00p 56496
13/01/2000 112.00p 112.00p 112.00p 112.00p 7078
12/01/2000 112.50p 112.50p 112.50p 112.50p 40500
11/01/2000 113.50p 113.50p 113.50p 113.50p 253689
10/01/2000 113.50p 113.50p 113.50p 113.50p 46432
07/01/2000 112.50p 112.50p 112.50p 112.50p 11297
06/01/2000 112.50p 112.50p 112.50p 112.50p 6750
05/01/2000 112.50p 112.50p 112.50p 112.50p 4190
04/01/2000 113.50p 113.50p 113.50p 113.50p 36550
30/12/1999 113.50p 113.50p 113.50p 113.50p 3000
29/12/1999 112.50p 112.50p 112.50p 112.50p 10050
24/12/1999 112.50p 112.50p 112.50p 112.50p 8474
23/12/1999 112.50p 112.50p 112.50p 112.50p 7297
22/12/1999 112.50p 112.50p 112.50p 112.50p 26120
21/12/1999 113.50p 113.50p 113.50p 113.50p 51029
20/12/1999 113.50p 113.50p 113.50p 113.50p 14958
17/12/1999 112.50p 112.50p 112.50p 112.50p 23426
16/12/1999 112.50p 112.50p 112.50p 112.50p 16246
15/12/1999 112.50p 112.50p 112.50p 112.50p 12000
14/12/1999 113.50p 113.50p 113.50p 113.50p 237837
13/12/1999 115.50p 115.50p 115.50p 115.50p 30311
10/12/1999 115.50p 115.50p 115.50p 115.50p 2737
09/12/1999 116.50p 116.50p 116.50p 116.50p 19516
08/12/1999 119.00p 119.00p 119.00p 119.00p 1850
07/12/1999 119.50p 119.50p 119.50p 119.50p 1108
06/12/1999 120.00p 120.00p 120.00p 120.00p 1250
03/12/1999 120.00p 120.00p 120.00p 120.00p 47287
02/12/1999 118.50p 118.50p 118.50p 118.50p 100256
01/12/1999 112.00p 112.00p 112.00p 112.00p 146064
30/11/1999 110.00p 110.00p 110.00p 110.00p 23274
29/11/1999 114.50p 114.50p 114.50p 114.50p 13417
26/11/1999 115.00p 115.00p 115.00p 115.00p 6000
25/11/1999 115.00p 115.00p 115.00p 115.00p 7722
24/11/1999 115.00p 115.00p 115.00p 115.00p 10250
23/11/1999 115.00p 115.00p 115.00p 115.00p 5834
22/11/1999 115.00p 115.00p 115.00p 115.00p 0
19/11/1999 115.50p 115.50p 115.50p 115.50p 53514
18/11/1999 121.50p 121.50p 121.50p 121.50p 5017
17/11/1999 121.50p 121.50p 121.50p 121.50p 14000
16/11/1999 122.50p 122.50p 122.50p 122.50p 56562
15/11/1999 123.50p 123.50p 123.50p 123.50p 1275
12/11/1999 123.50p 123.50p 123.50p 123.50p 12171
11/11/1999 125.00p 125.00p 125.00p 125.00p 10928
10/11/1999 126.50p 126.50p 126.50p 126.50p 11886
09/11/1999 128.50p 128.50p 128.50p 128.50p 0
08/11/1999 129.50p 129.50p 129.50p 129.50p 13275
05/11/1999 131.00p 131.00p 131.00p 131.00p 50000
04/11/1999 131.00p 131.00p 131.00p 131.00p 4717
03/11/1999 131.00p 131.00p 131.00p 131.00p 73501
02/11/1999 131.50p 131.50p 131.50p 131.50p 11200
01/11/1999 135.50p 135.50p 135.50p 135.50p 17241
29/10/1999 136.00p 136.00p 136.00p 136.00p 31056
28/10/1999 139.50p 139.50p 139.50p 139.50p 22313
27/10/1999 144.50p 144.50p 144.50p 144.50p 107599
26/10/1999 145.50p 145.50p 145.50p 145.50p 20190
25/10/1999 154.50p 154.50p 154.50p 154.50p 134100
22/10/1999 155.00p 155.00p 155.00p 155.00p 379300
21/10/1999 155.00p 155.00p 155.00p 155.00p 27500
20/10/1999 155.50p 155.50p 155.50p 155.50p 10500
19/10/1999 156.50p 156.50p 156.50p 156.50p 1390867
18/10/1999 157.50p 157.50p 157.50p 157.50p 94624
15/10/1999 160.00p 160.00p 160.00p 160.00p 238931
14/10/1999 160.50p 160.50p 160.50p 160.50p 231650
13/10/1999 161.00p 161.00p 161.00p 161.00p 3000
12/10/1999 161.00p 161.00p 161.00p 161.00p 6815
11/10/1999 161.00p 161.00p 161.00p 161.00p 1623
08/10/1999 161.00p 161.00p 161.00p 161.00p 66500
07/10/1999 160.00p 160.00p 160.00p 160.00p 276000
06/10/1999 160.00p 160.00p 160.00p 160.00p 460500
05/10/1999 160.00p 160.00p 160.00p 160.00p 56401
04/10/1999 160.00p 160.00p 160.00p 160.00p 22306
01/10/1999 160.00p 160.00p 160.00p 160.00p 54200
30/09/1999 160.50p 160.50p 160.50p 160.50p 2124615
29/09/1999 161.50p 161.50p 161.50p 161.50p 56396
28/09/1999 162.50p 162.50p 162.50p 162.50p 94600
27/09/1999 162.50p 162.50p 162.50p 162.50p 28933
24/09/1999 162.50p 162.50p 162.50p 162.50p 7120
23/09/1999 162.50p 162.50p 162.50p 162.50p 10000
22/09/1999 162.50p 162.50p 162.50p 162.50p 58790
21/09/1999 163.00p 163.00p 163.00p 163.00p 12700
20/09/1999 163.00p 163.00p 163.00p 163.00p 117700
17/09/1999 165.00p 165.00p 165.00p 165.00p 121788
16/09/1999 165.00p 165.00p 165.00p 165.00p 80378
15/09/1999 164.00p 164.00p 164.00p 164.00p 312330
14/09/1999 163.50p 163.50p 163.50p 163.50p 106600
13/09/1999 163.50p 163.50p 163.50p 163.50p 26923
10/09/1999 162.50p 162.50p 162.50p 162.50p 370630
09/09/1999 177.00p 177.00p 177.00p 177.00p 628628
08/09/1999 169.00p 169.00p 169.00p 169.00p 61178
07/09/1999 168.50p 168.50p 168.50p 168.50p 16652
06/09/1999 168.50p 168.50p 168.50p 168.50p 42700
03/09/1999 167.50p 167.50p 167.50p 167.50p 32500
02/09/1999 167.50p 167.50p 167.50p 167.50p 89070
01/09/1999 167.50p 167.50p 167.50p 167.50p 73720
31/08/1999 166.50p 166.50p 166.50p 166.50p 128511
27/08/1999 166.00p 166.00p 166.00p 166.00p 5464
26/08/1999 170.00p 170.00p 170.00p 170.00p 109582
25/08/1999 170.00p 170.00p 170.00p 170.00p 334880
24/08/1999 165.00p 165.00p 165.00p 165.00p 31850
23/08/1999 165.00p 165.00p 165.00p 165.00p 3932
20/08/1999 164.50p 164.50p 164.50p 164.50p 6894
19/08/1999 164.50p 164.50p 164.50p 164.50p 50664
18/08/1999 164.50p 164.50p 164.50p 164.50p 30015
17/08/1999 164.50p 164.50p 164.50p 164.50p 19509
16/08/1999 164.00p 164.00p 164.00p 164.00p 104211
13/08/1999 163.00p 163.00p 163.00p 163.00p 2659
12/08/1999 162.00p 162.00p 162.00p 162.00p 93873

*Close Price adjusted for both dividends and splits