Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
25/05/2021 256.00p 261.16p 250.00p 250.00p 64327
24/05/2021 251.00p 255.30p 250.98p 255.00p 48288
21/05/2021 253.50p 254.00p 250.00p 254.00p 62141
20/05/2021 253.50p 256.50p 249.00p 250.00p 61065
19/05/2021 258.00p 258.00p 251.00p 255.00p 113440
18/05/2021 265.00p 268.00p 258.50p 260.50p 69315
17/05/2021 262.50p 264.48p 257.50p 259.00p 233253
14/05/2021 252.00p 260.50p 252.00p 258.50p 110759
13/05/2021 259.50p 270.19p 254.00p 259.00p 160925
12/05/2021 255.50p 267.50p 252.00p 266.50p 222753
11/05/2021 270.00p 270.00p 251.00p 255.00p 241353
10/05/2021 244.50p 267.50p 244.50p 264.00p 111508
07/05/2021 264.00p 267.05p 248.50p 256.50p 328420
06/05/2021 257.50p 265.00p 253.42p 258.00p 101034
05/05/2021 247.50p 258.50p 242.50p 258.50p 483592
04/05/2021 248.50p 255.00p 240.50p 240.50p 129849
30/04/2021 245.50p 254.50p 240.71p 246.00p 188380
29/04/2021 260.00p 263.00p 244.36p 245.50p 480249
28/04/2021 252.00p 253.25p 244.50p 250.00p 422101
27/04/2021 255.00p 258.00p 248.90p 251.50p 103726
26/04/2021 257.50p 260.59p 250.00p 258.00p 122720
23/04/2021 252.50p 256.50p 245.40p 251.00p 201952
22/04/2021 259.50p 259.50p 251.19p 253.50p 567662
21/04/2021 268.50p 269.00p 258.00p 260.00p 371190
20/04/2021 270.00p 273.50p 263.50p 267.00p 139193
19/04/2021 274.00p 277.50p 269.50p 270.00p 168394
16/04/2021 285.00p 285.00p 271.33p 273.00p 103221
15/04/2021 285.00p 285.00p 273.50p 277.50p 171208
14/04/2021 261.00p 280.50p 255.00p 280.00p 178819
13/04/2021 274.50p 274.50p 263.00p 269.50p 154253
12/04/2021 281.00p 281.50p 262.92p 267.00p 140217
09/04/2021 282.00p 285.31p 265.00p 270.00p 249152
08/04/2021 273.00p 276.50p 264.50p 274.50p 237893
07/04/2021 266.50p 270.16p 262.00p 264.50p 142439
06/04/2021 252.00p 267.00p 252.00p 264.00p 216772
01/04/2021 264.50p 268.50p 255.50p 263.00p 343845
31/03/2021 247.20p 259.80p 246.02p 256.00p 1662615
30/03/2021 261.40p 270.73p 255.60p 256.00p 213062
29/03/2021 269.60p 273.46p 259.00p 261.00p 257530
26/03/2021 255.20p 270.40p 254.60p 265.00p 232535
25/03/2021 274.20p 274.20p 245.76p 252.20p 146957
24/03/2021 272.80p 272.80p 247.80p 258.40p 418904
23/03/2021 253.40p 264.60p 251.42p 255.80p 171883
22/03/2021 271.40p 272.95p 261.40p 264.80p 200009
19/03/2021 263.20p 269.58p 257.00p 269.00p 609484
18/03/2021 264.00p 276.00p 264.00p 268.20p 226299
17/03/2021 276.00p 277.91p 271.00p 273.20p 246454
16/03/2021 274.00p 278.60p 268.72p 271.80p 186687
15/03/2021 285.00p 286.40p 274.91p 278.60p 390847
12/03/2021 276.20p 278.00p 270.20p 275.20p 118931
11/03/2021 273.80p 280.00p 267.20p 272.00p 239596
10/03/2021 273.60p 281.78p 260.60p 267.60p 199368
09/03/2021 281.80p 290.98p 278.40p 280.00p 313372
08/03/2021 294.80p 297.00p 277.20p 279.80p 296202
05/03/2021 265.00p 289.60p 265.00p 289.60p 1233960
04/03/2021 258.40p 278.00p 258.40p 269.20p 421657
03/03/2021 272.20p 278.60p 265.00p 270.20p 128282
02/03/2021 264.40p 269.20p 261.16p 268.00p 203495
01/03/2021 250.00p 265.00p 250.00p 264.40p 124140
26/02/2021 250.00p 258.60p 244.40p 252.20p 248286
25/02/2021 257.60p 265.60p 250.00p 254.60p 216192
24/02/2021 272.00p 272.00p 249.75p 254.00p 203051
23/02/2021 249.00p 272.00p 248.20p 259.80p 590811
22/02/2021 248.00p 248.97p 240.00p 247.80p 71759
19/02/2021 231.60p 247.20p 231.60p 242.80p 138710
18/02/2021 240.20p 247.60p 235.60p 239.80p 108351
17/02/2021 241.00p 248.13p 239.20p 242.60p 206490
16/02/2021 241.40p 244.80p 235.16p 243.00p 197859
15/02/2021 229.40p 243.00p 219.20p 242.20p 261986
12/02/2021 222.40p 223.40p 210.92p 223.20p 168034
11/02/2021 221.60p 228.20p 216.20p 217.00p 201706
10/02/2021 227.80p 229.80p 218.80p 220.00p 260322
09/02/2021 214.00p 228.00p 214.00p 225.00p 476050
08/02/2021 220.80p 221.60p 217.00p 218.00p 142499
05/02/2021 210.00p 224.44p 207.80p 218.20p 342066
04/02/2021 211.60p 217.40p 206.70p 213.00p 152510
03/02/2021 203.00p 213.65p 202.00p 212.60p 87097
02/02/2021 203.00p 206.00p 201.82p 202.00p 81045
01/02/2021 202.00p 210.80p 196.10p 199.60p 107985
29/01/2021 206.20p 209.20p 196.10p 199.90p 185060
28/01/2021 202.20p 207.40p 194.00p 207.40p 169712
27/01/2021 198.50p 209.20p 192.10p 203.40p 422285
26/01/2021 196.50p 202.80p 194.34p 200.60p 220536
25/01/2021 201.40p 208.00p 195.30p 197.40p 212342
22/01/2021 206.00p 213.60p 195.79p 208.00p 206092
21/01/2021 217.20p 223.00p 202.00p 206.20p 201808
20/01/2021 214.80p 225.40p 211.00p 218.00p 291594
19/01/2021 207.80p 215.94p 207.80p 213.80p 186778
18/01/2021 220.00p 220.00p 207.88p 219.80p 121872
15/01/2021 222.40p 228.40p 210.80p 215.40p 229371
14/01/2021 233.40p 234.40p 216.23p 222.40p 122922
13/01/2021 219.00p 229.60p 219.00p 223.20p 105150
12/01/2021 234.80p 237.09p 227.00p 228.40p 100639
11/01/2021 243.00p 243.00p 220.00p 225.60p 161559
08/01/2021 233.80p 244.68p 233.80p 242.60p 194962
07/01/2021 247.80p 247.80p 231.72p 234.20p 115833
06/01/2021 230.00p 238.20p 221.80p 236.20p 153891
05/01/2021 211.40p 226.40p 209.70p 222.40p 426832
04/01/2021 223.40p 228.60p 210.00p 210.00p 217626
31/12/2020 215.00p 228.60p 213.00p 223.00p 242641
30/12/2020 212.40p 218.60p 203.60p 215.80p 111898
29/12/2020 195.30p 213.71p 194.90p 213.00p 207620
24/12/2020 198.10p 210.46p 198.10p 208.20p 42074
23/12/2020 200.40p 208.80p 192.10p 206.60p 191208
22/12/2020 208.00p 209.24p 196.60p 197.20p 106936
21/12/2020 196.20p 211.60p 192.10p 202.00p 288544
18/12/2020 192.20p 210.60p 192.20p 206.00p 229810
17/12/2020 215.00p 215.00p 201.20p 201.20p 193140
16/12/2020 194.00p 219.60p 194.00p 208.00p 331849
15/12/2020 207.00p 208.18p 197.10p 203.20p 151569
14/12/2020 190.10p 215.00p 190.10p 204.80p 288196
11/12/2020 205.00p 205.00p 190.31p 201.60p 241370
10/12/2020 205.00p 205.00p 191.70p 197.50p 231554
09/12/2020 197.30p 200.40p 194.70p 196.80p 134277
08/12/2020 208.00p 208.00p 196.42p 197.10p 166988
07/12/2020 208.00p 208.01p 197.10p 199.60p 237127
04/12/2020 196.00p 212.60p 191.80p 202.60p 296156
03/12/2020 196.60p 198.90p 186.10p 197.50p 393636
02/12/2020 181.20p 188.10p 176.20p 186.50p 299345
01/12/2020 184.70p 185.00p 177.40p 185.00p 183347
30/11/2020 184.00p 185.70p 175.90p 175.90p 388107
27/11/2020 191.90p 191.90p 180.90p 184.40p 207735
26/11/2020 185.00p 191.30p 185.00p 187.30p 154704
25/11/2020 192.00p 195.40p 187.90p 193.10p 382071
24/11/2020 190.00p 194.40p 187.60p 190.10p 587397
23/11/2020 178.00p 183.90p 178.00p 182.60p 251554
20/11/2020 179.00p 186.22p 170.70p 176.80p 167437
19/11/2020 187.10p 187.10p 177.00p 180.60p 175530
18/11/2020 178.00p 183.80p 175.89p 180.10p 465046
17/11/2020 190.00p 190.00p 176.50p 179.80p 410033
16/11/2020 169.00p 188.10p 169.00p 186.50p 1129300
13/11/2020 180.00p 181.50p 166.20p 168.20p 361156
12/11/2020 167.30p 179.60p 164.80p 171.40p 253535
11/11/2020 174.50p 179.50p 162.50p 178.20p 633191
10/11/2020 153.10p 175.00p 150.30p 172.00p 710344
09/11/2020 138.80p 160.30p 138.20p 155.30p 513705
06/11/2020 145.10p 149.80p 137.20p 138.80p 112497
05/11/2020 146.00p 150.40p 134.60p 137.20p 171084
04/11/2020 137.10p 144.30p 136.74p 141.70p 197938
03/11/2020 148.90p 153.60p 140.40p 140.40p 80005
02/11/2020 145.00p 153.70p 134.00p 142.50p 141967
30/10/2020 135.00p 142.70p 135.00p 139.50p 350318
29/10/2020 128.70p 141.10p 128.70p 139.80p 126702
28/10/2020 129.00p 139.00p 128.10p 135.50p 194971
27/10/2020 142.00p 146.01p 132.70p 136.30p 205642
26/10/2020 135.80p 149.80p 135.80p 141.00p 319490
23/10/2020 146.60p 146.60p 135.80p 143.00p 292068
22/10/2020 139.20p 149.00p 136.90p 139.90p 148162
21/10/2020 147.40p 147.90p 141.00p 147.90p 282776
20/10/2020 140.00p 146.20p 135.80p 145.50p 258759
19/10/2020 140.00p 140.00p 132.20p 139.50p 152499
16/10/2020 127.30p 137.40p 127.30p 135.20p 165037
15/10/2020 144.30p 144.30p 131.70p 133.50p 296512
14/10/2020 135.00p 142.15p 135.00p 140.60p 85034
13/10/2020 135.00p 142.67p 135.00p 140.50p 289072
12/10/2020 144.90p 150.60p 138.00p 139.00p 455802
09/10/2020 146.10p 148.60p 139.90p 145.10p 321697
08/10/2020 150.50p 154.40p 142.20p 143.80p 422333
07/10/2020 146.20p 155.40p 142.50p 150.00p 498853
06/10/2020 127.10p 139.00p 124.10p 135.30p 314075
05/10/2020 128.10p 128.10p 121.30p 122.00p 430503
02/10/2020 125.20p 126.80p 120.10p 122.00p 711154
01/10/2020 130.30p 130.30p 122.70p 123.90p 233405
30/09/2020 123.80p 137.20p 123.80p 128.80p 694640
29/09/2020 126.70p 132.00p 126.70p 126.80p 201526
28/09/2020 123.40p 134.80p 121.90p 131.10p 403915
25/09/2020 131.60p 134.15p 125.70p 128.30p 170721
24/09/2020 132.50p 136.70p 125.30p 128.40p 430814
23/09/2020 145.60p 150.10p 136.20p 137.40p 384240
22/09/2020 147.40p 149.64p 141.60p 144.20p 288717
21/09/2020 150.00p 159.50p 144.59p 145.90p 211660
18/09/2020 151.20p 161.70p 150.00p 156.40p 290727
17/09/2020 153.90p 160.80p 145.98p 153.70p 323333
16/09/2020 155.30p 158.83p 151.40p 155.80p 290255
15/09/2020 160.00p 160.00p 150.37p 153.60p 169970
14/09/2020 165.00p 165.00p 151.80p 154.50p 370907
11/09/2020 160.50p 161.00p 154.50p 158.50p 438983
10/09/2020 164.10p 166.60p 156.10p 158.10p 229461
09/09/2020 164.40p 169.80p 156.50p 162.70p 395654
08/09/2020 170.80p 170.80p 155.60p 159.50p 401284
07/09/2020 162.00p 168.10p 156.00p 165.00p 1416167
04/09/2020 152.10p 163.40p 152.10p 161.00p 1227757
03/09/2020 161.50p 163.20p 158.40p 161.10p 360529
02/09/2020 158.10p 166.90p 149.60p 162.00p 484828
01/09/2020 169.70p 174.40p 147.50p 164.00p 531809
28/08/2020 169.90p 170.20p 148.00p 161.60p 1017061
27/08/2020 170.10p 193.90p 163.30p 165.10p 324634
26/08/2020 171.10p 176.60p 168.90p 173.90p 107830
25/08/2020 173.10p 177.80p 166.90p 171.40p 101795
24/08/2020 173.00p 175.70p 168.60p 173.70p 582758
21/08/2020 182.40p 182.40p 165.70p 174.50p 136697
20/08/2020 175.20p 176.40p 168.50p 172.50p 302529
19/08/2020 178.80p 179.10p 170.00p 174.10p 50904
18/08/2020 184.30p 185.80p 172.10p 177.00p 659092
17/08/2020 187.60p 193.10p 174.80p 175.40p 146638
14/08/2020 185.40p 187.00p 177.00p 185.10p 88539
13/08/2020 182.40p 186.80p 182.40p 183.10p 72641
12/08/2020 187.00p 199.50p 186.10p 187.00p 152301
11/08/2020 181.80p 195.50p 180.00p 189.30p 398980
10/08/2020 175.20p 189.60p 174.49p 183.70p 130686

*Close Price adjusted for both dividends and splits