Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
02/03/2020 333.80p 333.80p 313.20p 325.60p 796489
28/02/2020 322.60p 322.60p 303.60p 318.00p 1640106
27/02/2020 283.00p 338.40p 283.00p 331.00p 1879462
26/02/2020 290.00p 296.60p 284.60p 292.40p 793333
25/02/2020 295.00p 295.00p 285.20p 290.80p 733135
24/02/2020 300.00p 301.20p 291.40p 294.80p 592407
21/02/2020 316.80p 317.00p 298.60p 304.80p 561872
20/02/2020 312.00p 317.80p 307.60p 314.80p 337429
19/02/2020 300.40p 308.60p 300.40p 305.00p 336752
18/02/2020 307.60p 308.00p 299.00p 300.40p 316199
17/02/2020 315.00p 315.00p 306.60p 308.20p 226036
14/02/2020 306.20p 319.60p 306.20p 306.20p 370247
13/02/2020 318.00p 322.00p 310.80p 317.00p 424772
12/02/2020 315.00p 326.80p 315.00p 321.20p 480827
11/02/2020 311.40p 320.00p 308.20p 320.00p 432730
10/02/2020 297.60p 308.80p 297.60p 307.80p 251714
07/02/2020 315.00p 317.00p 300.20p 307.40p 302256
06/02/2020 311.80p 329.60p 311.80p 319.80p 279494
05/02/2020 317.00p 321.20p 307.85p 319.20p 480753
04/02/2020 298.80p 311.87p 298.80p 311.20p 312347
03/02/2020 304.00p 307.60p 296.20p 297.00p 366067
31/01/2020 317.20p 317.20p 305.60p 306.20p 300035
30/01/2020 322.00p 322.00p 305.20p 310.60p 239254
29/01/2020 315.20p 318.80p 312.20p 316.00p 1016712
28/01/2020 315.00p 321.00p 313.00p 316.60p 402969
27/01/2020 331.00p 331.00p 316.00p 318.60p 369117
24/01/2020 333.60p 338.60p 330.00p 331.60p 321209
23/01/2020 322.20p 339.00p 322.20p 330.00p 433467
22/01/2020 352.40p 352.40p 331.75p 335.00p 356298
21/01/2020 356.20p 356.20p 343.60p 348.80p 286929
20/01/2020 349.20p 357.60p 349.20p 356.80p 295051
17/01/2020 360.00p 368.00p 355.00p 356.60p 262112
16/01/2020 362.20p 374.40p 360.40p 360.40p 371044
15/01/2020 384.80p 384.80p 367.20p 368.00p 684790
14/01/2020 388.40p 393.57p 376.00p 381.20p 482797
13/01/2020 410.20p 410.20p 392.20p 395.00p 217652
10/01/2020 397.60p 408.40p 396.88p 401.60p 179514
09/01/2020 405.00p 408.80p 393.20p 398.80p 336438
08/01/2020 419.60p 422.60p 405.60p 407.20p 455216
07/01/2020 420.80p 426.00p 415.60p 423.00p 347081
06/01/2020 414.60p 421.00p 410.00p 416.80p 317396
03/01/2020 410.60p 415.10p 402.40p 413.00p 492535
02/01/2020 415.80p 423.45p 405.20p 406.60p 433850
31/12/2019 424.40p 426.00p 416.80p 417.40p 126984
30/12/2019 420.80p 427.07p 420.00p 423.40p 160864
27/12/2019 432.40p 432.40p 421.40p 425.00p 590382
24/12/2019 422.40p 426.20p 417.73p 425.00p 156495
23/12/2019 406.20p 422.00p 402.40p 416.20p 290200
20/12/2019 398.60p 413.40p 395.60p 403.60p 519066
19/12/2019 382.20p 405.40p 382.20p 404.40p 559087
18/12/2019 392.20p 397.40p 379.00p 387.80p 551058
17/12/2019 400.00p 400.00p 378.40p 384.00p 894032
16/12/2019 391.60p 412.40p 391.60p 409.20p 578318
13/12/2019 396.80p 420.00p 395.80p 402.00p 719538
12/12/2019 365.00p 389.40p 360.20p 388.20p 619283
11/12/2019 360.80p 374.75p 360.80p 363.80p 518320
10/12/2019 380.20p 382.00p 365.40p 377.00p 789714
09/12/2019 387.00p 392.80p 383.20p 389.60p 365795
06/12/2019 387.60p 387.60p 373.80p 384.80p 374467
05/12/2019 381.40p 386.60p 378.00p 378.00p 328820
04/12/2019 371.00p 385.40p 371.00p 379.40p 349838
03/12/2019 392.20p 395.60p 377.00p 377.00p 486680
02/12/2019 390.60p 395.00p 383.40p 384.60p 238833
29/11/2019 417.40p 417.40p 389.00p 390.40p 254886
28/11/2019 400.00p 413.20p 400.00p 405.00p 271416
27/11/2019 401.00p 411.00p 399.65p 404.60p 554025
26/11/2019 400.00p 415.80p 399.80p 401.00p 238063
25/11/2019 412.20p 412.80p 406.40p 411.80p 270799
22/11/2019 406.60p 418.00p 400.40p 404.80p 392961
21/11/2019 395.60p 408.40p 392.60p 406.20p 175563
20/11/2019 401.80p 407.40p 397.00p 403.20p 248362
19/11/2019 413.60p 420.80p 409.40p 409.40p 347093
18/11/2019 416.00p 426.60p 409.40p 412.40p 306894
15/11/2019 423.00p 425.14p 413.80p 422.20p 299728
14/11/2019 420.80p 425.00p 415.60p 422.60p 311830
13/11/2019 434.60p 436.05p 417.20p 424.40p 226619
12/11/2019 437.40p 444.80p 435.80p 436.60p 427458
11/11/2019 427.80p 442.80p 421.20p 437.80p 311996
08/11/2019 427.40p 433.80p 420.80p 431.00p 349869
07/11/2019 415.20p 439.00p 415.20p 438.60p 353660
06/11/2019 410.60p 417.80p 407.80p 415.00p 343520
05/11/2019 410.20p 422.00p 406.80p 416.60p 455184
04/11/2019 393.80p 421.40p 393.80p 419.40p 443168
01/11/2019 398.00p 403.40p 391.40p 402.20p 540451
31/10/2019 407.60p 415.15p 384.50p 393.00p 993619
30/10/2019 412.60p 412.60p 399.40p 404.20p 608194
29/10/2019 391.20p 418.60p 386.00p 416.00p 735532
28/10/2019 409.20p 421.80p 409.20p 420.00p 439181
25/10/2019 420.20p 422.02p 397.40p 416.20p 449099
24/10/2019 419.60p 428.60p 414.60p 420.00p 366505
23/10/2019 400.00p 416.80p 400.00p 416.80p 372087
22/10/2019 402.60p 410.00p 397.40p 405.00p 264911
21/10/2019 397.00p 409.80p 397.00p 405.40p 267807
18/10/2019 406.80p 414.20p 400.40p 407.20p 251060
17/10/2019 407.20p 418.60p 399.80p 406.00p 356023
16/10/2019 400.00p 410.40p 389.80p 409.40p 733796
15/10/2019 407.60p 417.40p 404.20p 411.00p 751130
14/10/2019 417.00p 420.40p 392.40p 403.60p 808754
11/10/2019 419.20p 428.00p 418.40p 428.00p 952928
10/10/2019 418.60p 418.60p 409.60p 414.00p 596978
09/10/2019 419.80p 420.40p 411.00p 411.00p 154201
08/10/2019 442.40p 443.80p 416.80p 420.00p 213812
07/10/2019 428.00p 436.20p 422.60p 432.00p 408021
04/10/2019 435.80p 435.80p 417.60p 424.00p 362417
03/10/2019 430.00p 433.80p 417.60p 425.20p 209584
02/10/2019 450.60p 455.20p 432.60p 432.60p 546140
01/10/2019 463.20p 467.00p 446.20p 447.00p 284661
30/09/2019 467.80p 467.80p 458.40p 458.40p 185126
27/09/2019 466.40p 470.80p 453.60p 461.20p 335684
26/09/2019 467.80p 481.40p 463.60p 465.20p 184926
25/09/2019 473.80p 473.80p 461.60p 467.60p 220132
24/09/2019 475.60p 481.20p 473.40p 477.80p 292237
23/09/2019 502.00p 502.00p 472.60p 480.60p 290078
20/09/2019 500.50p 501.00p 489.00p 495.20p 352809
19/09/2019 502.50p 503.00p 486.20p 493.60p 307127
18/09/2019 503.50p 508.00p 487.80p 490.00p 408071
17/09/2019 513.00p 524.00p 504.00p 507.00p 638861
16/09/2019 497.60p 519.50p 495.02p 514.50p 697118
13/09/2019 477.80p 492.40p 475.50p 491.00p 183555
12/09/2019 481.60p 486.00p 475.00p 476.60p 279748
11/09/2019 496.40p 503.00p 479.40p 486.40p 355050
10/09/2019 481.20p 498.80p 480.40p 498.80p 320592
09/09/2019 480.60p 483.20p 468.20p 477.20p 221291
06/09/2019 465.00p 479.80p 464.80p 476.20p 486605
05/09/2019 456.20p 477.00p 452.05p 477.00p 386383
04/09/2019 445.80p 460.20p 441.35p 451.20p 305837
03/09/2019 454.80p 454.80p 435.00p 441.20p 318107
02/09/2019 452.20p 461.80p 448.20p 448.20p 312511
30/08/2019 441.20p 459.80p 441.20p 457.00p 458875
29/08/2019 427.60p 459.80p 410.00p 451.00p 896236
28/08/2019 435.80p 438.60p 426.40p 429.80p 352384
27/08/2019 436.00p 441.00p 425.20p 432.20p 307054
23/08/2019 443.40p 447.40p 424.60p 427.80p 234166
22/08/2019 437.60p 445.00p 433.00p 443.60p 251342
21/08/2019 428.00p 443.60p 428.00p 442.60p 225935
20/08/2019 447.80p 447.80p 434.20p 437.80p 290014
19/08/2019 429.80p 446.80p 428.40p 444.20p 262144
16/08/2019 407.00p 428.80p 407.00p 428.40p 345906
15/08/2019 423.40p 423.40p 402.20p 414.20p 506500
14/08/2019 443.20p 449.00p 419.60p 422.00p 374275
13/08/2019 435.00p 443.43p 421.00p 442.00p 387287
12/08/2019 440.20p 440.40p 419.80p 423.80p 298651
09/08/2019 447.20p 447.20p 421.80p 432.80p 277949
08/08/2019 432.20p 444.20p 426.20p 439.20p 278374
07/08/2019 433.00p 440.60p 428.60p 434.40p 478134
06/08/2019 438.00p 453.20p 438.00p 441.60p 355972
05/08/2019 457.60p 463.61p 438.00p 445.40p 428405
02/08/2019 495.20p 495.20p 448.80p 460.00p 1019205
01/08/2019 496.80p 507.00p 496.20p 502.00p 245381
31/07/2019 517.50p 520.00p 504.00p 510.00p 613171
30/07/2019 535.00p 537.50p 511.00p 513.50p 502889
29/07/2019 546.00p 551.00p 541.00p 541.00p 173795
26/07/2019 562.00p 562.00p 547.50p 547.50p 477308
25/07/2019 567.00p 567.00p 558.50p 561.50p 281916
24/07/2019 568.00p 568.00p 559.50p 565.00p 225008
23/07/2019 554.00p 563.50p 554.00p 560.00p 284500
22/07/2019 540.00p 554.50p 539.00p 551.00p 377098
19/07/2019 528.00p 531.00p 524.50p 527.50p 283991
18/07/2019 538.00p 538.00p 520.50p 525.00p 334490
17/07/2019 526.50p 529.50p 524.00p 526.50p 207296
16/07/2019 529.00p 534.50p 520.50p 534.50p 246175
15/07/2019 539.00p 543.00p 526.50p 529.50p 137152
12/07/2019 534.50p 547.00p 530.50p 534.50p 159073
11/07/2019 546.00p 548.50p 536.50p 539.50p 180862
10/07/2019 526.00p 544.00p 526.00p 542.00p 318661
09/07/2019 528.00p 528.00p 518.00p 526.00p 458024
08/07/2019 521.50p 536.80p 516.00p 523.50p 296804
05/07/2019 498.80p 527.50p 497.80p 513.50p 364944
04/07/2019 513.00p 518.50p 513.00p 515.00p 179944
03/07/2019 517.50p 522.50p 513.00p 513.00p 247469
02/07/2019 536.00p 536.50p 519.50p 521.00p 439923
01/07/2019 511.00p 538.50p 511.00p 535.50p 330404
28/06/2019 522.00p 523.00p 506.50p 510.50p 312241
27/06/2019 515.50p 528.00p 507.50p 521.50p 541006
26/06/2019 518.00p 528.50p 512.50p 515.50p 447207
25/06/2019 522.00p 525.00p 510.00p 510.00p 264512
24/06/2019 533.00p 539.50p 524.00p 525.50p 164249
21/06/2019 535.00p 545.13p 533.00p 534.50p 593147
20/06/2019 528.00p 543.50p 523.58p 535.00p 463816
19/06/2019 524.50p 524.50p 507.50p 521.00p 503751
18/06/2019 498.80p 519.00p 492.80p 514.50p 305245
17/06/2019 498.20p 498.40p 491.00p 495.60p 308677
14/06/2019 506.00p 512.00p 495.00p 495.00p 299919
13/06/2019 514.50p 514.50p 501.50p 506.00p 288925
12/06/2019 514.50p 521.00p 510.00p 510.00p 467831
11/06/2019 521.50p 528.50p 517.50p 524.00p 312006
10/06/2019 520.50p 527.50p 519.00p 523.50p 214280
07/06/2019 527.00p 529.50p 512.00p 518.50p 477353
06/06/2019 510.50p 521.00p 507.00p 516.00p 593320
05/06/2019 522.00p 529.00p 505.50p 508.50p 196763
04/06/2019 504.50p 525.50p 503.38p 520.50p 328471
03/06/2019 505.50p 514.12p 498.20p 509.00p 203497
31/05/2019 507.00p 512.50p 495.60p 508.00p 400666
30/05/2019 518.00p 529.00p 512.50p 515.50p 384669
29/05/2019 525.00p 526.50p 510.00p 515.50p 309323
28/05/2019 532.50p 539.50p 525.50p 531.50p 277333
24/05/2019 540.00p 542.00p 525.00p 526.50p 281597
23/05/2019 555.00p 555.00p 532.00p 532.50p 762309
22/05/2019 561.00p 565.50p 558.00p 562.00p 344156
21/05/2019 555.00p 565.50p 554.50p 565.00p 161472

*Close Price adjusted for both dividends and splits