Hawkwing (HNG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Hawkwing

Date Open High Low Close* Volume
03/03/2016 845.00p 845.00p 845.00p 845.00p 0
02/03/2016 845.00p 845.00p 800.00p 845.00p 3000
01/03/2016 845.00p 845.00p 845.00p 845.00p 0
29/02/2016 845.00p 845.00p 845.00p 845.00p 0
26/02/2016 845.00p 845.00p 845.00p 845.00p 0
25/02/2016 845.00p 845.00p 841.20p 845.00p 50
24/02/2016 845.00p 845.00p 845.00p 845.00p 0
23/02/2016 845.00p 845.00p 845.00p 845.00p 0
22/02/2016 875.00p 875.00p 820.00p 845.00p 7301
19/02/2016 875.00p 875.00p 875.00p 875.00p 0
18/02/2016 875.00p 875.00p 875.00p 875.00p 0
17/02/2016 875.00p 875.00p 870.00p 875.00p 250
16/02/2016 875.00p 875.00p 875.00p 875.00p 0
15/02/2016 875.00p 875.00p 870.00p 875.00p 338
12/02/2016 875.00p 875.00p 875.00p 875.00p 0
11/02/2016 875.00p 875.00p 870.00p 875.00p 1500
10/02/2016 875.00p 875.00p 875.00p 875.00p 0
09/02/2016 875.00p 875.00p 870.00p 875.00p 10
08/02/2016 875.00p 875.00p 875.00p 875.00p 0
05/02/2016 875.00p 875.00p 870.00p 875.00p 523
04/02/2016 875.00p 875.00p 870.00p 875.00p 250
03/02/2016 875.00p 875.00p 875.00p 875.00p 0
02/02/2016 875.00p 875.00p 870.00p 875.00p 62
01/02/2016 875.00p 875.00p 870.00p 875.00p 500
29/01/2016 875.00p 875.00p 875.00p 875.00p 0
28/01/2016 875.00p 875.00p 875.00p 875.00p 0
27/01/2016 875.00p 879.80p 875.00p 875.00p 7281
26/01/2016 875.00p 875.00p 860.00p 875.00p 939
25/01/2016 875.00p 875.00p 870.00p 875.00p 150
22/01/2016 875.00p 875.00p 875.00p 875.00p 1143
21/01/2016 875.00p 875.00p 872.60p 875.00p 264
20/01/2016 875.00p 875.00p 870.00p 875.00p 235
19/01/2016 875.00p 875.00p 870.00p 875.00p 484
18/01/2016 875.00p 875.00p 875.00p 875.00p 0
15/01/2016 870.00p 875.00p 870.00p 875.00p 573
14/01/2016 870.00p 870.00p 860.00p 870.00p 167
13/01/2016 870.00p 870.00p 860.00p 870.00p 9188
12/01/2016 870.00p 870.00p 870.00p 870.00p 37
11/01/2016 870.00p 870.00p 860.00p 870.00p 52
08/01/2016 870.00p 870.00p 870.00p 870.00p 2
07/01/2016 870.00p 880.00p 870.00p 870.00p 0
06/01/2016 870.00p 880.00p 870.00p 880.00p 750
05/01/2016 870.00p 870.00p 870.00p 870.00p 0
04/01/2016 870.00p 870.00p 860.00p 870.00p 89
31/12/2015 870.00p 870.00p 870.00p 870.00p 0
30/12/2015 870.00p 870.00p 860.00p 870.00p 26
29/12/2015 870.00p 870.00p 870.00p 870.00p 0
24/12/2015 870.00p 870.00p 870.00p 870.00p 0
23/12/2015 870.00p 870.00p 870.00p 870.00p 0
22/12/2015 870.00p 870.00p 840.00p 870.00p 1324
21/12/2015 870.00p 870.00p 870.00p 870.00p 2541
18/12/2015 870.00p 870.00p 870.00p 870.00p 0
17/12/2015 870.00p 870.00p 870.00p 870.00p 0
16/12/2015 875.00p 875.00p 860.00p 870.00p 554
15/12/2015 875.00p 875.00p 865.00p 875.00p 619
14/12/2015 875.00p 875.00p 875.00p 875.00p 0
11/12/2015 875.00p 875.00p 865.00p 875.00p 52
10/12/2015 875.00p 875.00p 875.00p 875.00p 0
09/12/2015 875.00p 875.00p 875.00p 875.00p 0
08/12/2015 880.00p 880.00p 865.00p 875.00p 650
07/12/2015 880.00p 880.00p 880.00p 880.00p 750
04/12/2015 880.00p 880.00p 880.00p 880.00p 0
03/12/2015 890.00p 890.00p 870.00p 880.00p 608
02/12/2015 892.50p 892.50p 885.00p 890.00p 440
01/12/2015 895.00p 895.00p 860.00p 892.50p 4639
30/11/2015 895.00p 895.00p 890.00p 895.00p 424
27/11/2015 900.00p 900.00p 900.00p 900.00p 0
26/11/2015 900.00p 900.00p 890.00p 900.00p 300
25/11/2015 900.00p 900.00p 890.00p 900.00p 261
24/11/2015 900.00p 900.00p 890.00p 900.00p 25
23/11/2015 920.00p 920.00p 900.00p 900.00p 742
20/11/2015 915.00p 920.00p 914.20p 920.00p 327
19/11/2015 915.00p 915.00p 915.00p 915.00p 0
18/11/2015 915.00p 915.00p 915.00p 915.00p 235
17/11/2015 930.00p 930.00p 910.00p 915.00p 1050
16/11/2015 935.00p 935.00p 920.00p 930.00p 428
13/11/2015 935.00p 935.00p 935.00p 935.00p 951
12/11/2015 940.00p 940.00p 930.00p 935.00p 706
11/11/2015 940.00p 940.00p 930.00p 940.00p 179
10/11/2015 940.00p 940.00p 930.00p 940.00p 1003
09/11/2015 940.00p 940.00p 939.60p 940.00p 50
06/11/2015 940.00p 940.00p 940.00p 940.00p 0
05/11/2015 930.00p 940.00p 920.00p 940.00p 3097
04/11/2015 930.00p 930.00p 870.00p 870.00p 892
03/11/2015 930.00p 930.00p 920.00p 930.00p 100
02/11/2015 930.00p 930.00p 930.00p 930.00p 0
30/10/2015 930.00p 930.00p 920.00p 930.00p 1438
29/10/2015 930.00p 930.00p 920.00p 930.00p 750
28/10/2015 935.00p 935.00p 930.00p 930.00p 684
27/10/2015 935.00p 935.00p 935.00p 935.00p 0
26/10/2015 935.00p 935.00p 930.00p 935.00p 275
23/10/2015 935.00p 935.00p 935.00p 935.00p 299
22/10/2015 935.00p 935.00p 930.00p 935.00p 271
21/10/2015 935.00p 935.00p 930.00p 935.00p 763
20/10/2015 935.00p 935.00p 930.50p 935.00p 192
19/10/2015 935.00p 935.00p 930.00p 935.00p 275
16/10/2015 930.00p 937.60p 925.00p 935.00p 13038
15/10/2015 982.50p 982.50p 930.00p 930.00p 575
14/10/2015 962.50p 982.50p 962.50p 982.50p 532
13/10/2015 1,010.00p 1,010.00p 950.00p 962.50p 6851
12/10/2015 1,070.00p 1,070.00p 1,000.00p 1,010.00p 4519
09/10/2015 1,095.00p 1,095.00p 1,060.00p 1,070.00p 754
08/10/2015 1,095.00p 1,095.00p 1,090.00p 1,095.00p 301
07/10/2015 1,125.00p 1,125.00p 1,080.00p 1,095.00p 3568
06/10/2015 1,150.00p 1,150.00p 1,120.00p 1,125.00p 4007
05/10/2015 1,180.00p 1,180.00p 1,141.60p 1,150.00p 1226
02/10/2015 1,180.00p 1,180.00p 1,170.00p 1,180.00p 427
01/10/2015 1,180.00p 1,180.00p 1,180.00p 1,180.00p 0
30/09/2015 1,190.00p 1,190.00p 1,180.00p 1,180.00p 750
29/09/2015 1,190.00p 1,190.00p 1,180.00p 1,190.00p 650
28/09/2015 1,195.00p 1,195.00p 1,180.00p 1,190.00p 2025
25/09/2015 1,195.00p 1,195.00p 1,190.00p 1,195.00p 527
24/09/2015 1,195.00p 1,195.00p 1,190.00p 1,195.00p 67
23/09/2015 1,195.00p 1,195.00p 1,190.00p 1,195.00p 56
22/09/2015 1,195.00p 1,195.00p 1,190.00p 1,195.00p 1000
21/09/2015 1,195.00p 1,195.00p 1,195.00p 1,195.00p 0
18/09/2015 1,195.00p 1,195.00p 1,195.00p 1,195.00p 150
17/09/2015 1,190.00p 1,195.00p 1,190.00p 1,195.00p 1583
16/09/2015 1,180.00p 1,190.00p 1,180.00p 1,190.00p 558
15/09/2015 1,180.00p 1,190.00p 1,170.00p 1,180.00p 44221
14/09/2015 1,180.00p 1,188.00p 1,170.00p 1,180.00p 504
11/09/2015 1,180.00p 1,200.00p 1,180.00p 1,180.00p 792
10/09/2015 1,175.00p 1,180.00p 1,171.60p 1,180.00p 397
09/09/2015 1,170.00p 1,178.50p 1,170.00p 1,175.00p 600
08/09/2015 1,165.00p 1,170.00p 1,165.00p 1,170.00p 0
07/09/2015 1,165.00p 1,165.00p 1,155.00p 1,165.00p 584
04/09/2015 1,155.00p 1,165.00p 1,155.00p 1,165.00p 1085
03/09/2015 1,155.00p 1,155.00p 1,146.00p 1,155.00p 119
02/09/2015 1,155.00p 1,155.00p 1,146.00p 1,155.00p 146
01/09/2015 1,145.00p 1,155.00p 1,140.00p 1,155.00p 3000
28/08/2015 1,145.00p 1,152.60p 1,135.00p 1,145.00p 1987
27/08/2015 1,145.00p 1,153.34p 1,136.20p 1,145.00p 155
26/08/2015 1,145.00p 1,145.00p 1,145.00p 1,145.00p 0
25/08/2015 1,137.50p 1,153.00p 1,135.00p 1,145.00p 3552
24/08/2015 1,137.50p 1,139.34p 1,135.00p 1,137.50p 420
21/08/2015 1,135.00p 1,140.00p 1,135.00p 1,137.50p 1350
20/08/2015 1,135.00p 1,135.00p 1,135.00p 1,135.00p 2500
19/08/2015 1,135.00p 1,135.00p 1,135.00p 1,135.00p 0
18/08/2015 1,135.00p 1,135.00p 1,135.00p 1,135.00p 208
17/08/2015 1,135.00p 1,135.00p 1,135.00p 1,135.00p 528
14/08/2015 1,135.00p 1,135.00p 1,130.00p 1,135.00p 180
13/08/2015 1,135.00p 1,135.00p 1,135.00p 1,135.00p 3
12/08/2015 1,135.00p 1,137.00p 1,135.00p 1,135.00p 1500
11/08/2015 1,135.00p 1,135.00p 1,130.00p 1,135.00p 550
10/08/2015 1,135.00p 1,135.00p 1,135.00p 1,135.00p 163
07/08/2015 1,135.00p 1,140.00p 1,135.00p 1,135.00p 250
06/08/2015 1,135.00p 1,135.00p 1,135.00p 1,135.00p 194
05/08/2015 1,135.00p 1,135.00p 1,130.00p 1,135.00p 250
04/08/2015 1,135.00p 1,135.00p 1,132.40p 1,135.00p 18
03/08/2015 1,180.00p 1,180.00p 1,100.00p 1,142.50p 4643
31/07/2015 1,180.00p 1,190.00p 1,180.00p 1,180.00p 50
30/07/2015 1,180.00p 1,180.00p 1,170.00p 1,180.00p 120
29/07/2015 1,195.00p 1,198.00p 1,170.00p 1,180.00p 602
28/07/2015 1,185.00p 1,195.00p 1,179.00p 1,195.00p 3399
27/07/2015 1,170.00p 1,185.00p 1,168.00p 1,185.00p 2262
24/07/2015 1,170.00p 1,170.00p 1,162.00p 1,170.00p 520
23/07/2015 1,170.00p 1,172.50p 1,164.00p 1,170.00p 295
22/07/2015 1,170.00p 1,170.00p 1,160.00p 1,170.00p 3623
21/07/2015 1,130.00p 1,170.00p 1,130.00p 1,170.00p 13325
20/07/2015 1,082.50p 1,130.00p 1,082.50p 1,130.00p 4808
17/07/2015 1,075.00p 1,084.75p 1,075.00p 1,082.50p 1606
16/07/2015 1,070.00p 1,078.95p 1,070.00p 1,075.00p 953
15/07/2015 1,055.00p 1,070.00p 1,055.00p 1,070.00p 1030
14/07/2015 1,055.00p 1,063.00p 1,045.00p 1,055.00p 2763
13/07/2015 1,015.00p 1,055.00p 1,010.00p 1,055.00p 5657
10/07/2015 990.00p 1,019.00p 980.00p 1,015.00p 4163
09/07/2015 972.50p 990.00p 965.00p 990.00p 2005
08/07/2015 970.00p 972.50p 960.00p 972.50p 8538
07/07/2015 970.00p 970.00p 960.00p 970.00p 2090
06/07/2015 955.00p 970.00p 945.00p 970.00p 23616
03/07/2015 920.00p 958.40p 920.00p 955.00p 9852
02/07/2015 910.00p 920.00p 910.00p 920.00p 103
01/07/2015 900.00p 920.00p 900.00p 910.00p 862
30/06/2015 900.00p 900.00p 820.00p 900.00p 1164753
29/06/2015 900.00p 900.00p 890.00p 900.00p 556
26/06/2015 900.00p 900.00p 890.00p 900.00p 164
25/06/2015 900.00p 900.00p 900.00p 900.00p 0
24/06/2015 900.00p 904.00p 900.00p 900.00p 54
23/06/2015 900.00p 900.00p 890.00p 900.00p 128
22/06/2015 900.00p 900.00p 890.00p 900.00p 149
19/06/2015 900.00p 900.00p 900.00p 900.00p 0
18/06/2015 900.00p 900.00p 900.00p 900.00p 0
17/06/2015 900.00p 900.00p 890.00p 900.00p 250
16/06/2015 900.00p 900.00p 890.00p 900.00p 187
15/06/2015 900.00p 900.00p 890.00p 900.00p 100
12/06/2015 900.00p 900.00p 892.40p 900.00p 184
11/06/2015 900.00p 900.00p 900.00p 900.00p 0
10/06/2015 900.00p 909.70p 900.00p 900.00p 58
09/06/2015 900.00p 900.00p 895.00p 900.00p 500
08/06/2015 900.00p 900.00p 890.00p 900.00p 490
05/06/2015 910.00p 910.00p 900.00p 900.00p 219
04/06/2015 910.00p 910.00p 910.00p 910.00p 0
03/06/2015 910.00p 915.80p 900.00p 910.00p 380
02/06/2015 930.00p 930.00p 900.00p 910.00p 500
01/06/2015 930.00p 939.70p 922.00p 930.00p 684
29/05/2015 930.00p 930.00p 920.00p 930.00p 375
28/05/2015 930.00p 930.00p 920.00p 930.00p 581
27/05/2015 930.00p 939.80p 920.00p 930.00p 3965
26/05/2015 920.00p 939.70p 920.00p 930.00p 1331
22/05/2015 920.00p 929.70p 920.00p 920.00p 429

*Close Price adjusted for both dividends and splits