Hunting (HTG) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
20/05/2019 567.00p 572.50p 554.00p 558.00p 196131
17/05/2019 562.00p 574.00p 562.00p 571.00p 163921
16/05/2019 568.00p 573.50p 558.50p 567.50p 300684
15/05/2019 570.50p 571.00p 549.50p 557.50p 268441
14/05/2019 539.50p 568.50p 539.50p 565.50p 370791
13/05/2019 530.00p 554.00p 530.00p 540.50p 387230
10/05/2019 549.50p 550.50p 537.50p 538.50p 183027
09/05/2019 543.00p 545.00p 530.00p 538.00p 442424
08/05/2019 550.00p 552.14p 530.50p 551.00p 491772
07/05/2019 550.00p 552.00p 530.00p 536.50p 410881
03/05/2019 553.00p 565.70p 544.61p 557.00p 433678
02/05/2019 582.50p 582.50p 553.50p 554.50p 457964
01/05/2019 587.00p 588.50p 579.61p 581.00p 234331
30/04/2019 582.50p 593.00p 580.70p 589.00p 420761
29/04/2019 588.00p 597.00p 574.68p 586.00p 494252
26/04/2019 636.50p 636.50p 589.50p 592.00p 495050
25/04/2019 654.00p 654.00p 628.00p 628.00p 338505
24/04/2019 652.50p 656.50p 638.50p 651.50p 896353
23/04/2019 644.00p 657.00p 640.00p 657.00p 311284
18/04/2019 638.50p 641.50p 632.50p 638.00p 531406
17/04/2019 646.50p 646.50p 628.00p 641.00p 660151
16/04/2019 640.00p 654.00p 639.50p 650.00p 379471
15/04/2019 648.50p 648.50p 636.50p 642.00p 298262
12/04/2019 647.00p 648.00p 638.00p 642.50p 420540
11/04/2019 646.00p 648.00p 640.00p 641.00p 261522
10/04/2019 642.50p 647.50p 639.50p 641.50p 312965
09/04/2019 642.50p 653.00p 640.00p 643.50p 637216
08/04/2019 644.50p 647.00p 636.00p 643.00p 398679
05/04/2019 628.00p 643.00p 628.00p 641.50p 462974
04/04/2019 626.50p 633.50p 613.00p 630.00p 641492
03/04/2019 617.00p 629.50p 611.50p 629.50p 675847
02/04/2019 592.50p 615.00p 590.50p 614.50p 484368
01/04/2019 591.00p 605.00p 576.50p 594.50p 638917
29/03/2019 577.50p 597.00p 576.50p 594.50p 508012
28/03/2019 574.00p 589.00p 570.00p 575.00p 387519
27/03/2019 576.00p 589.00p 562.50p 576.00p 478208
26/03/2019 565.50p 582.00p 554.50p 582.00p 576691
25/03/2019 591.00p 591.00p 560.50p 570.00p 583879
22/03/2019 626.50p 629.41p 587.00p 590.00p 805217
21/03/2019 609.50p 634.50p 606.00p 624.00p 813015
20/03/2019 588.50p 608.75p 584.00p 604.00p 456373
19/03/2019 568.00p 597.00p 568.00p 595.00p 546872
18/03/2019 566.00p 586.00p 560.00p 568.50p 562035
15/03/2019 557.50p 562.50p 547.50p 547.50p 754881
14/03/2019 532.00p 554.00p 528.50p 552.50p 603019
13/03/2019 516.00p 536.50p 516.00p 533.50p 496565
12/03/2019 519.00p 526.50p 513.65p 517.50p 282785
11/03/2019 529.00p 530.05p 515.50p 518.50p 365661
08/03/2019 532.50p 534.00p 525.00p 525.00p 246867
07/03/2019 544.50p 545.50p 530.50p 539.50p 254240
06/03/2019 542.00p 554.00p 542.00p 549.50p 264790
05/03/2019 563.50p 565.25p 545.00p 546.50p 253295
04/03/2019 564.00p 584.50p 560.50p 562.50p 312124
01/03/2019 553.00p 568.00p 548.00p 567.00p 415418
28/02/2019 550.00p 559.00p 540.50p 547.50p 1817861
27/02/2019 555.00p 556.50p 549.50p 553.00p 299271
26/02/2019 552.50p 574.50p 547.00p 556.50p 271909
25/02/2019 566.50p 573.12p 551.50p 555.50p 363748
22/02/2019 574.00p 577.00p 567.50p 570.00p 128889
21/02/2019 581.00p 585.00p 573.47p 574.00p 289447
20/02/2019 572.00p 584.50p 571.00p 584.50p 261143
19/02/2019 582.00p 584.28p 569.50p 569.50p 503275
18/02/2019 582.00p 588.00p 576.59p 582.00p 251994
15/02/2019 573.00p 583.00p 563.50p 579.00p 383133
14/02/2019 564.00p 576.50p 562.00p 574.50p 319304
13/02/2019 550.00p 566.00p 550.00p 563.50p 213932
12/02/2019 539.50p 552.50p 530.00p 550.00p 248911
11/02/2019 531.50p 538.50p 531.50p 535.50p 110110
08/02/2019 537.00p 539.50p 529.00p 531.00p 284416
07/02/2019 554.00p 554.00p 538.50p 538.50p 271630
06/02/2019 549.00p 563.00p 549.00p 560.00p 207286
05/02/2019 568.00p 568.00p 552.00p 558.50p 323043
04/02/2019 568.00p 568.00p 558.50p 567.50p 362287
01/02/2019 558.00p 566.50p 549.50p 565.50p 284167
31/01/2019 550.50p 565.00p 550.50p 558.50p 389670
30/01/2019 544.00p 552.00p 537.50p 552.00p 221110
29/01/2019 535.00p 550.00p 533.00p 547.00p 246155
28/01/2019 529.50p 543.00p 527.50p 537.50p 445694
25/01/2019 531.50p 538.00p 526.50p 536.50p 166911
24/01/2019 529.50p 530.50p 516.50p 527.00p 247832
23/01/2019 546.50p 546.50p 526.00p 526.00p 321546
22/01/2019 558.00p 559.10p 542.50p 546.00p 288924
21/01/2019 565.00p 565.00p 555.00p 562.00p 337609
18/01/2019 560.50p 568.50p 546.00p 559.00p 681674
17/01/2019 559.00p 562.50p 551.00p 554.50p 537207
16/01/2019 565.00p 565.00p 546.50p 563.00p 639907
15/01/2019 538.00p 552.00p 538.00p 546.50p 411031
14/01/2019 544.50p 551.00p 532.00p 543.50p 546599
11/01/2019 545.50p 561.50p 545.00p 557.00p 641018
10/01/2019 514.00p 530.50p 511.50p 530.50p 569449

*Close Price adjusted for both dividends and splits