Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
11/08/1999 161.50p 161.50p 161.50p 161.50p 36500
10/08/1999 161.50p 161.50p 161.50p 161.50p 867
09/08/1999 161.50p 161.50p 161.50p 161.50p 39800
06/08/1999 163.00p 163.00p 163.00p 163.00p 18836
05/08/1999 163.00p 163.00p 163.00p 163.00p 22377
04/08/1999 162.00p 162.00p 162.00p 162.00p 15537
03/08/1999 162.00p 162.00p 162.00p 162.00p 3500
02/08/1999 161.50p 161.50p 161.50p 161.50p 14175
30/07/1999 160.00p 160.00p 160.00p 160.00p 7000
29/07/1999 160.50p 160.50p 160.50p 160.50p 107398
28/07/1999 160.50p 160.50p 160.50p 160.50p 88800
27/07/1999 161.00p 161.00p 161.00p 161.00p 190200
26/07/1999 165.00p 165.00p 165.00p 165.00p 178244
23/07/1999 166.50p 166.50p 166.50p 166.50p 515304
22/07/1999 157.50p 157.50p 157.50p 157.50p 10000
21/07/1999 156.50p 156.50p 156.50p 156.50p 17120
20/07/1999 156.50p 156.50p 156.50p 156.50p 32580
19/07/1999 155.50p 155.50p 155.50p 155.50p 23847
16/07/1999 155.50p 155.50p 155.50p 155.50p 6000
15/07/1999 155.50p 155.50p 155.50p 155.50p 312530
14/07/1999 155.50p 155.50p 155.50p 155.50p 56511
13/07/1999 154.50p 154.50p 154.50p 154.50p 85650
12/07/1999 154.50p 154.50p 154.50p 154.50p 595300
09/07/1999 149.00p 149.00p 149.00p 149.00p 10000
08/07/1999 147.50p 147.50p 147.50p 147.50p 12055
07/07/1999 147.50p 147.50p 147.50p 147.50p 180984
06/07/1999 147.50p 147.50p 147.50p 147.50p 412900
05/07/1999 147.50p 147.50p 147.50p 147.50p 9681
02/07/1999 147.50p 147.50p 147.50p 147.50p 399369
01/07/1999 147.50p 147.50p 147.50p 147.50p 0
30/06/1999 147.50p 147.50p 147.50p 147.50p 140600
29/06/1999 148.00p 148.00p 148.00p 148.00p 28000
28/06/1999 149.00p 149.00p 149.00p 149.00p 45840
25/06/1999 148.00p 148.00p 148.00p 148.00p 17563
24/06/1999 146.50p 146.50p 146.50p 146.50p 12800
23/06/1999 147.00p 147.00p 147.00p 147.00p 255786
22/06/1999 146.00p 146.00p 146.00p 146.00p 146910
21/06/1999 146.00p 146.00p 146.00p 146.00p 168838
18/06/1999 146.00p 146.00p 146.00p 146.00p 5592
17/06/1999 146.00p 146.00p 146.00p 146.00p 31250
16/06/1999 146.00p 146.00p 146.00p 146.00p 25320
15/06/1999 146.00p 146.00p 146.00p 146.00p 11132
14/06/1999 145.50p 145.50p 145.50p 145.50p 6828
11/06/1999 145.50p 145.50p 145.50p 145.50p 11783
10/06/1999 145.50p 145.50p 145.50p 145.50p 5153
09/06/1999 145.00p 145.00p 145.00p 145.00p 1167
08/06/1999 145.00p 145.00p 145.00p 145.00p 58172
07/06/1999 145.00p 145.00p 145.00p 145.00p 17000
04/06/1999 145.00p 145.00p 145.00p 145.00p 287738
03/06/1999 142.00p 142.00p 142.00p 142.00p 15525
02/06/1999 142.00p 142.00p 142.00p 142.00p 0
01/06/1999 141.50p 141.50p 141.50p 141.50p 6368

*Close Price adjusted for both dividends and splits