Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/12/2022 258.50p 265.50p 255.70p 264.00p 222469
13/12/2022 247.00p 256.00p 243.50p 255.50p 315749
12/12/2022 240.50p 247.00p 238.00p 243.50p 478885
09/12/2022 245.50p 252.50p 240.50p 244.00p 138886
08/12/2022 245.50p 250.50p 241.50p 248.50p 210659
07/12/2022 256.00p 258.00p 243.00p 244.50p 512063
06/12/2022 273.50p 276.50p 257.00p 259.00p 314637
05/12/2022 270.50p 285.22p 270.50p 281.00p 160932
02/12/2022 271.50p 283.00p 263.66p 278.00p 150729
01/12/2022 270.00p 278.46p 266.00p 271.50p 117326
30/11/2022 266.50p 274.50p 262.36p 272.50p 326624
29/11/2022 268.00p 275.50p 260.00p 263.00p 151731
28/11/2022 272.50p 274.00p 261.50p 267.50p 107257
25/11/2022 275.00p 281.63p 265.50p 267.50p 102568
24/11/2022 286.00p 286.00p 269.50p 270.50p 181985
23/11/2022 275.00p 285.00p 275.00p 279.00p 105711
22/11/2022 273.00p 290.00p 271.50p 281.00p 184961
21/11/2022 280.00p 292.50p 272.00p 273.50p 703520
18/11/2022 284.00p 301.00p 281.50p 282.00p 2055654
17/11/2022 305.50p 307.00p 296.16p 298.50p 155274
16/11/2022 307.00p 310.00p 298.00p 305.00p 115627
15/11/2022 304.50p 312.50p 300.00p 303.00p 289290
14/11/2022 286.00p 307.50p 275.83p 304.00p 643661
11/11/2022 279.00p 294.00p 277.00p 281.50p 262898
10/11/2022 287.50p 289.00p 270.50p 280.00p 241058
09/11/2022 290.50p 299.50p 284.00p 285.50p 235450
08/11/2022 293.50p 302.50p 293.00p 293.00p 149455
07/11/2022 298.50p 305.50p 283.00p 298.00p 290146
04/11/2022 277.00p 295.50p 265.50p 294.50p 333521
03/11/2022 264.00p 277.00p 264.00p 276.50p 172673
02/11/2022 292.00p 292.00p 269.50p 273.50p 231011
01/11/2022 272.00p 284.50p 270.22p 278.50p 236582
31/10/2022 263.00p 269.50p 250.50p 267.50p 224866
28/10/2022 252.00p 267.00p 250.17p 258.00p 288853
27/10/2022 236.00p 251.50p 236.00p 250.50p 2550975
26/10/2022 234.00p 243.00p 232.00p 238.00p 219306
25/10/2022 244.00p 244.00p 227.00p 236.00p 354052
24/10/2022 234.00p 238.34p 228.50p 231.50p 161399
21/10/2022 246.00p 246.00p 232.50p 236.50p 162404
20/10/2022 237.00p 250.30p 235.00p 243.50p 194819
19/10/2022 230.50p 232.50p 224.95p 232.00p 159615
18/10/2022 239.50p 240.67p 231.00p 231.00p 119957
17/10/2022 242.00p 242.00p 230.00p 237.00p 102282
14/10/2022 242.00p 250.69p 230.00p 230.00p 186089
13/10/2022 240.00p 242.50p 227.55p 242.00p 158338
12/10/2022 248.50p 248.50p 228.00p 229.00p 113496
11/10/2022 254.00p 264.00p 245.50p 245.50p 228144
10/10/2022 260.50p 274.00p 252.00p 255.50p 152995
07/10/2022 267.50p 271.10p 261.50p 267.50p 95940
06/10/2022 252.50p 265.00p 252.50p 264.00p 358994
05/10/2022 250.00p 255.32p 241.50p 250.00p 357603
04/10/2022 248.50p 254.08p 243.28p 249.50p 116688
03/10/2022 235.50p 242.50p 223.81p 241.00p 146247
30/09/2022 238.00p 241.67p 228.80p 233.50p 140323
29/09/2022 250.00p 250.00p 230.70p 237.00p 216607
28/09/2022 239.00p 243.50p 232.00p 243.50p 299266
27/09/2022 242.00p 249.50p 235.00p 240.00p 282112
26/09/2022 248.50p 248.50p 239.50p 242.00p 199077
23/09/2022 277.00p 277.00p 243.92p 248.50p 239055
22/09/2022 265.50p 277.00p 259.27p 273.50p 102313
21/09/2022 260.00p 275.50p 260.00p 272.00p 97569
20/09/2022 276.00p 279.10p 265.00p 268.00p 171932
19/09/2022 275.50p 283.14p 272.50p 276.00p 239002
16/09/2022 275.50p 283.14p 272.50p 276.00p 239002
15/09/2022 289.50p 291.00p 276.88p 279.00p 174555
14/09/2022 280.50p 289.93p 278.01p 287.00p 114736
13/09/2022 286.50p 289.48p 279.00p 281.50p 416892
12/09/2022 296.00p 302.60p 289.00p 289.00p 248131
09/09/2022 294.50p 299.00p 282.00p 292.00p 198722
08/09/2022 273.50p 288.00p 272.50p 281.50p 698922
07/09/2022 280.00p 290.00p 279.60p 282.00p 195090
06/09/2022 288.50p 298.00p 283.00p 287.00p 175732
05/09/2022 293.50p 299.46p 283.00p 285.00p 197767
02/09/2022 287.00p 302.00p 278.95p 287.50p 382878
01/09/2022 281.00p 290.50p 278.50p 278.50p 250078
31/08/2022 288.00p 294.95p 277.00p 288.50p 724212
30/08/2022 281.00p 291.28p 276.50p 277.00p 601366
29/08/2022 272.00p 282.50p 269.00p 277.00p 305969
26/08/2022 272.00p 282.50p 269.00p 277.00p 304407
25/08/2022 227.00p 274.71p 227.00p 272.00p 1061074
24/08/2022 240.50p 240.50p 222.50p 226.00p 239278
23/08/2022 228.50p 239.50p 223.13p 234.50p 403591
22/08/2022 224.50p 226.40p 219.00p 222.50p 77441
19/08/2022 225.50p 227.00p 223.00p 224.50p 67834
18/08/2022 214.50p 225.50p 209.33p 224.50p 195349
17/08/2022 220.50p 220.50p 211.00p 216.50p 200123
16/08/2022 229.00p 229.50p 220.00p 220.00p 229189
15/08/2022 226.00p 231.00p 222.00p 225.50p 176959
12/08/2022 229.00p 233.00p 226.00p 226.50p 193181
11/08/2022 210.00p 230.00p 210.00p 227.50p 153612
10/08/2022 222.00p 224.00p 217.50p 220.50p 100661
09/08/2022 219.00p 223.00p 213.50p 221.50p 1168119
08/08/2022 218.50p 218.50p 209.50p 216.00p 216666
05/08/2022 215.50p 217.43p 204.00p 213.50p 188331
04/08/2022 217.50p 219.50p 208.50p 208.50p 164245
03/08/2022 215.50p 222.00p 212.76p 218.00p 180307
02/08/2022 209.00p 214.50p 207.00p 213.50p 110563
01/08/2022 215.00p 219.50p 210.00p 212.50p 160365
29/07/2022 211.50p 220.00p 211.50p 216.00p 127139
28/07/2022 212.50p 218.00p 209.00p 211.00p 291560
27/07/2022 198.80p 213.00p 198.80p 209.50p 198863
26/07/2022 204.50p 208.00p 200.50p 201.00p 131921
25/07/2022 212.00p 212.00p 196.60p 203.50p 201306
22/07/2022 200.00p 207.00p 199.80p 201.50p 196513
21/07/2022 196.80p 206.50p 196.60p 201.00p 182206
20/07/2022 208.00p 209.00p 204.00p 207.50p 233736
19/07/2022 198.80p 206.50p 197.70p 205.50p 226184
18/07/2022 207.00p 208.00p 198.20p 205.00p 188255
15/07/2022 190.00p 201.50p 190.00p 196.00p 290733
14/07/2022 194.60p 201.00p 186.40p 192.60p 716579
13/07/2022 188.80p 191.80p 185.40p 187.60p 303171
12/07/2022 196.80p 200.00p 187.20p 192.60p 479464
11/07/2022 203.50p 203.50p 194.20p 197.80p 249968
08/07/2022 203.00p 203.00p 194.13p 199.40p 710809
07/07/2022 190.00p 202.50p 190.00p 198.60p 792439
06/07/2022 206.00p 207.50p 190.80p 190.80p 620618
05/07/2022 208.00p 208.00p 196.20p 197.40p 443088
04/07/2022 204.00p 215.50p 203.50p 210.50p 420241
01/07/2022 218.00p 222.00p 204.00p 204.00p 900360
30/06/2022 262.00p 267.00p 208.00p 216.00p 1547199
29/06/2022 282.50p 282.50p 271.50p 273.50p 218666
28/06/2022 275.00p 279.70p 271.00p 272.50p 177799
27/06/2022 258.00p 273.50p 258.00p 273.00p 144319
24/06/2022 263.00p 267.00p 259.50p 263.00p 154418
23/06/2022 271.50p 272.00p 262.00p 262.00p 229748
22/06/2022 275.50p 279.00p 269.00p 271.00p 209189
21/06/2022 275.00p 287.00p 275.00p 283.00p 227103
20/06/2022 269.50p 283.00p 264.00p 275.00p 161393
17/06/2022 275.00p 280.00p 265.00p 269.00p 323088
16/06/2022 285.50p 286.25p 268.00p 270.50p 515533
15/06/2022 311.00p 311.00p 287.50p 287.50p 249890
14/06/2022 297.50p 315.00p 296.50p 305.00p 497963
13/06/2022 322.00p 341.50p 308.22p 310.50p 267896
10/06/2022 343.50p 346.00p 321.50p 324.50p 617862
09/06/2022 351.00p 355.00p 345.50p 346.50p 862764
08/06/2022 345.00p 356.50p 345.00p 356.50p 224968
07/06/2022 348.50p 349.00p 336.50p 348.00p 164395
06/06/2022 328.50p 347.53p 325.00p 340.00p 779589
03/06/2022 331.00p 340.50p 331.00p 337.50p 601027
01/06/2022 331.00p 340.50p 331.00p 337.50p 601027
31/05/2022 336.00p 339.00p 329.50p 331.50p 489794
30/05/2022 338.00p 343.48p 331.50p 331.50p 236755
27/05/2022 339.00p 344.50p 333.00p 338.50p 332736
26/05/2022 327.50p 335.00p 323.50p 335.00p 356533
25/05/2022 321.00p 330.00p 318.70p 327.50p 338808
24/05/2022 320.00p 322.50p 314.50p 320.00p 755579
23/05/2022 306.00p 320.50p 305.00p 320.00p 629874
20/05/2022 311.00p 321.50p 311.00p 321.00p 833702
19/05/2022 323.00p 323.00p 298.50p 314.00p 468272
18/05/2022 318.00p 323.50p 308.94p 317.00p 775810
17/05/2022 312.00p 317.50p 305.74p 309.50p 266636
16/05/2022 295.00p 314.00p 294.02p 308.00p 316297
13/05/2022 285.50p 301.00p 284.64p 295.00p 256638
12/05/2022 280.50p 289.40p 279.50p 284.50p 289726
11/05/2022 284.00p 295.80p 282.50p 293.50p 268173
10/05/2022 287.00p 287.50p 274.00p 282.00p 284607
09/05/2022 289.00p 296.50p 278.50p 282.50p 271880
06/05/2022 279.00p 295.00p 279.00p 291.50p 199181
05/05/2022 298.00p 309.00p 291.00p 293.00p 263110
04/05/2022 285.00p 310.31p 285.00p 298.00p 299155
03/05/2022 293.50p 297.50p 284.50p 297.50p 317959
02/05/2022 275.00p 293.00p 275.00p 290.00p 141367
29/04/2022 275.00p 293.00p 275.00p 290.00p 141367
28/04/2022 280.00p 288.00p 277.75p 282.50p 228425
27/04/2022 280.00p 281.50p 272.00p 275.00p 294165
26/04/2022 280.00p 280.00p 273.66p 279.00p 293319
25/04/2022 298.00p 298.00p 271.00p 276.00p 396372
22/04/2022 305.00p 305.00p 285.50p 286.00p 388205
21/04/2022 300.00p 300.59p 283.00p 296.50p 1286401
20/04/2022 321.00p 323.50p 303.00p 303.00p 395721
19/04/2022 323.50p 324.00p 313.68p 321.00p 226079
18/04/2022 320.00p 320.50p 312.50p 315.50p 198514
15/04/2022 320.00p 320.50p 312.50p 315.50p 198514
14/04/2022 320.00p 320.50p 312.50p 315.50p 198514
13/04/2022 322.00p 325.50p 316.29p 318.50p 161854
12/04/2022 315.00p 325.00p 315.00p 323.50p 311289
11/04/2022 327.00p 328.71p 321.50p 322.00p 268627
08/04/2022 310.00p 327.00p 310.00p 325.50p 719181
07/04/2022 305.50p 330.00p 304.05p 316.50p 1310935
06/04/2022 315.50p 319.00p 311.50p 313.50p 509440
05/04/2022 310.00p 321.00p 309.50p 316.00p 339734
04/04/2022 313.50p 317.50p 306.50p 314.50p 406035
01/04/2022 308.50p 312.23p 299.50p 308.50p 701917
31/03/2022 302.00p 308.00p 298.00p 300.50p 611464
30/03/2022 305.00p 310.50p 293.50p 300.00p 309722
29/03/2022 306.50p 317.86p 298.00p 302.50p 467841
28/03/2022 318.00p 319.68p 304.00p 305.50p 267629
25/03/2022 315.50p 323.00p 310.00p 319.50p 211013
24/03/2022 335.00p 335.00p 314.50p 318.50p 513302
23/03/2022 330.50p 330.50p 313.50p 320.00p 583579
22/03/2022 339.50p 339.50p 317.50p 318.50p 485769
21/03/2022 324.00p 345.50p 324.00p 328.00p 393793
18/03/2022 318.50p 336.00p 318.50p 329.00p 4969993
17/03/2022 322.00p 329.00p 318.50p 329.00p 372410
16/03/2022 314.50p 323.00p 311.50p 316.50p 1606216
15/03/2022 304.00p 317.50p 303.00p 317.50p 527342
14/03/2022 306.00p 322.50p 306.00p 318.50p 553569
11/03/2022 293.50p 320.58p 293.00p 320.00p 1272023
10/03/2022 309.00p 310.50p 290.00p 301.50p 1380518
09/03/2022 308.50p 310.00p 281.50p 297.00p 1010704

*Close Price adjusted for both dividends and splits