Hawkwing (HNG) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/08/2014 780.00p 780.00p 765.00p 780.00p 0
04/08/2014 780.00p 780.00p 765.00p 780.00p 538
01/08/2014 780.00p 780.00p 774.10p 780.00p 122
31/07/2014 780.00p 780.00p 774.10p 780.00p 125
30/07/2014 780.00p 780.00p 773.10p 780.00p 0
29/07/2014 780.00p 780.00p 773.10p 780.00p 0
28/07/2014 780.00p 780.00p 773.10p 780.00p 0
25/07/2014 780.00p 780.00p 773.10p 780.00p 1286
24/07/2014 780.00p 780.00p 774.10p 780.00p 35
23/07/2014 780.00p 780.00p 760.00p 780.00p 690
22/07/2014 780.00p 780.00p 774.10p 780.00p 150
21/07/2014 780.00p 780.00p 776.00p 780.00p 0
18/07/2014 780.00p 780.00p 776.00p 780.00p 0
17/07/2014 780.00p 780.00p 776.00p 780.00p 8
16/07/2014 780.00p 780.00p 774.10p 780.00p 248
15/07/2014 780.00p 780.00p 778.00p 780.00p 257
14/07/2014 780.00p 780.00p 770.00p 780.00p 1340
11/07/2014 780.00p 780.00p 772.90p 780.00p 404
10/07/2014 780.00p 780.00p 774.10p 780.00p 26
09/07/2014 780.00p 780.00p 778.00p 780.00p 384
08/07/2014 780.00p 780.00p 750.00p 780.00p 1040
07/07/2014 780.00p 780.00p 774.10p 780.00p 239
04/07/2014 790.00p 790.00p 770.00p 780.00p 987
03/07/2014 790.00p 790.00p 784.10p 790.00p 63
02/07/2014 790.00p 790.00p 784.10p 790.00p 224
01/07/2014 790.00p 790.00p 784.10p 790.00p 250
30/06/2014 790.00p 790.00p 781.00p 790.00p 375
27/06/2014 790.00p 790.00p 782.90p 790.00p 12
26/06/2014 790.00p 790.00p 782.90p 790.00p 63
25/06/2014 790.00p 790.00p 783.10p 790.00p 464
24/06/2014 790.00p 790.00p 780.00p 790.00p 0
23/06/2014 790.00p 790.00p 780.00p 790.00p 775
20/06/2014 790.00p 795.00p 784.10p 790.00p 787
19/06/2014 790.00p 790.00p 784.90p 790.00p 1462
18/06/2014 800.00p 800.00p 780.00p 790.00p 14743
17/06/2014 775.00p 775.00p 766.00p 775.00p 0
16/06/2014 770.00p 775.00p 766.00p 775.00p 0
13/06/2014 770.00p 774.00p 766.00p 770.00p 1210
12/06/2014 770.00p 770.00p 760.00p 770.00p 265
11/06/2014 770.00p 770.00p 760.00p 770.00p 183
10/06/2014 770.00p 780.00p 762.20p 770.00p 3862
09/06/2014 770.00p 770.00p 765.00p 770.00p 173
06/06/2014 770.00p 770.00p 760.00p 770.00p 452
05/06/2014 770.00p 779.80p 766.00p 770.00p 154
04/06/2014 770.00p 780.00p 760.00p 770.00p 151
03/06/2014 770.00p 770.00p 766.00p 770.00p 0
02/06/2014 770.00p 770.00p 766.00p 770.00p 138
30/05/2014 770.00p 780.00p 770.00p 770.00p 1250
29/05/2014 770.00p 770.00p 766.00p 770.00p 150
28/05/2014 775.00p 775.00p 760.00p 770.00p 1448
27/05/2014 775.00p 775.00p 770.00p 775.00p 24
23/05/2014 775.00p 775.00p 770.45p 775.00p 500
22/05/2014 775.00p 775.00p 770.45p 775.00p 250
21/05/2014 775.00p 775.00p 770.00p 775.00p 92
20/05/2014 775.00p 775.00p 770.00p 775.00p 75
19/05/2014 775.00p 775.00p 770.00p 775.00p 1890
16/05/2014 775.00p 775.00p 770.45p 775.00p 460
15/05/2014 775.00p 775.00p 770.00p 775.00p 273
14/05/2014 775.00p 775.00p 770.00p 775.00p 140
13/05/2014 775.00p 775.00p 760.00p 775.00p 1182
12/05/2014 775.00p 775.00p 770.00p 775.00p 660
09/05/2014 775.00p 775.00p 771.60p 775.00p 2892
08/05/2014 775.00p 775.00p 770.00p 775.00p 607
07/05/2014 780.00p 780.00p 770.00p 775.00p 1269
06/05/2014 780.00p 780.00p 770.00p 780.00p 1380
02/05/2014 780.00p 780.00p 770.00p 780.00p 1373
01/05/2014 790.00p 790.00p 772.50p 780.00p 6947
30/04/2014 800.00p 800.00p 784.80p 790.00p 2628
29/04/2014 800.00p 813.78p 784.20p 800.00p 3893
28/04/2014 800.00p 840.00p 740.00p 800.00p 41007
25/04/2014 740.00p 740.00p 720.00p 740.00p 0
24/04/2014 740.00p 740.00p 720.00p 740.00p 0
23/04/2014 740.00p 740.00p 720.00p 740.00p 0
22/04/2014 740.00p 740.00p 720.00p 740.00p 34
17/04/2014 740.00p 740.00p 720.00p 740.00p 625
16/04/2014 740.00p 740.00p 720.00p 740.00p 1124
15/04/2014 740.00p 740.00p 730.00p 740.00p 0
14/04/2014 740.00p 740.00p 730.00p 740.00p 0
11/04/2014 740.00p 740.00p 730.00p 740.00p 4000
10/04/2014 740.00p 740.00p 720.00p 740.00p 775
09/04/2014 720.00p 740.00p 720.00p 740.00p 250
08/04/2014 740.00p 740.00p 724.00p 740.00p 0
07/04/2014 740.00p 740.00p 724.00p 740.00p 530
04/04/2014 720.00p 740.00p 710.00p 740.00p 0
03/04/2014 740.00p 740.00p 710.00p 740.00p 1135
02/04/2014 740.00p 760.00p 720.00p 740.00p 0
01/04/2014 740.00p 760.00p 720.00p 740.00p 0
31/03/2014 740.00p 760.00p 720.00p 740.00p 0
28/03/2014 740.00p 760.00p 720.00p 740.00p 0
27/03/2014 740.00p 760.00p 720.00p 740.00p 0
26/03/2014 740.00p 760.00p 720.00p 740.00p 0
25/03/2014 740.00p 760.00p 720.00p 740.00p 2500
24/03/2014 740.00p 740.00p 720.00p 740.00p 3500
21/03/2014 720.00p 740.00p 720.00p 740.00p 0
20/03/2014 730.00p 740.00p 720.00p 740.00p 500
19/03/2014 720.00p 730.00p 710.00p 730.00p 0
18/03/2014 710.00p 720.00p 710.00p 720.00p 0
17/03/2014 720.00p 720.00p 720.00p 720.00p 0
14/03/2014 720.00p 720.00p 720.00p 720.00p 34
13/03/2014 710.00p 720.00p 700.00p 720.00p 750
12/03/2014 720.00p 720.00p 700.00p 720.00p 0
11/03/2014 710.00p 720.00p 700.00p 720.00p 500
10/03/2014 710.00p 720.00p 706.00p 720.00p 300
07/03/2014 720.00p 740.00p 700.00p 720.00p 800
06/03/2014 740.00p 746.00p 740.00p 740.00p 75
05/03/2014 740.00p 746.00p 740.00p 740.00p 20
04/03/2014 740.00p 746.00p 731.00p 740.00p 268
03/03/2014 720.00p 760.00p 720.00p 740.00p 0
28/02/2014 740.00p 760.00p 740.00p 740.00p 50
27/02/2014 740.00p 740.00p 720.00p 740.00p 0
26/02/2014 740.00p 740.00p 720.00p 740.00p 0
25/02/2014 740.00p 740.00p 720.00p 740.00p 280
24/02/2014 740.00p 740.00p 720.00p 740.00p 72
21/02/2014 720.00p 740.00p 720.00p 740.00p 0
20/02/2014 740.00p 740.00p 731.00p 740.00p 0
19/02/2014 740.00p 740.00p 731.00p 740.00p 0
18/02/2014 740.00p 740.00p 731.00p 740.00p 2
17/02/2014 740.00p 740.00p 720.00p 740.00p 417
14/02/2014 740.00p 740.00p 720.00p 740.00p 0
13/02/2014 740.00p 740.00p 720.00p 740.00p 0
12/02/2014 740.00p 740.00p 720.00p 740.00p 0
11/02/2014 740.00p 740.00p 720.00p 740.00p 125
10/02/2014 740.00p 760.00p 720.00p 740.00p 395
07/02/2014 740.00p 740.00p 705.00p 740.00p 0
06/02/2014 740.00p 740.00p 705.00p 740.00p 500
05/02/2014 740.00p 740.00p 720.00p 740.00p 150
04/02/2014 740.00p 740.00p 720.00p 740.00p 0
03/02/2014 720.00p 740.00p 720.00p 740.00p 0
31/01/2014 740.00p 740.00p 720.00p 740.00p 2813
30/01/2014 740.00p 740.00p 720.00p 740.00p 96
29/01/2014 740.00p 746.00p 720.00p 740.00p 0
28/01/2014 740.00p 746.00p 720.00p 740.00p 842
27/01/2014 740.00p 740.00p 710.00p 740.00p 1750
24/01/2014 740.00p 740.00p 720.00p 740.00p 625
23/01/2014 740.00p 740.00p 720.00p 740.00p 500
22/01/2014 740.00p 740.00p 722.00p 740.00p 70
21/01/2014 740.00p 740.00p 722.00p 740.00p 150
20/01/2014 740.00p 740.00p 720.00p 740.00p 8
17/01/2014 740.00p 740.00p 720.00p 740.00p 1250
16/01/2014 740.00p 740.00p 720.00p 740.00p 0
15/01/2014 740.00p 740.00p 720.00p 740.00p 550
14/01/2014 740.00p 740.00p 720.00p 740.00p 0
13/01/2014 740.00p 740.00p 720.00p 740.00p 1638
10/01/2014 740.00p 750.00p 720.00p 740.00p 497
09/01/2014 710.00p 754.00p 710.00p 740.00p 4960
08/01/2014 670.00p 720.00p 670.00p 710.00p 5938
07/01/2014 630.00p 680.00p 630.00p 670.00p 6600
06/01/2014 610.00p 630.00p 610.00p 630.00p 2075
03/01/2014 600.00p 610.00p 600.00p 610.00p 977
02/01/2014 610.00p 616.60p 610.00p 610.00p 18
31/12/2013 620.00p 620.00p 600.00p 610.00p 298
30/12/2013 620.00p 620.00p 600.00p 620.00p 3912
27/12/2013 620.00p 620.00p 620.00p 620.00p 750
24/12/2013 610.00p 643.86p 560.00p 620.00p 0
23/12/2013 635.00p 643.86p 560.00p 620.00p 2285
20/12/2013 635.00p 680.00p 635.00p 635.00p 0
19/12/2013 680.00p 680.00p 635.00p 635.00p 2300
18/12/2013 680.00p 680.00p 660.00p 680.00p 250
17/12/2013 670.00p 680.00p 664.00p 680.00p 150
16/12/2013 670.00p 670.00p 660.00p 670.00p 16
13/12/2013 670.00p 670.00p 660.00p 670.00p 650
12/12/2013 670.00p 690.00p 640.00p 670.00p 0
11/12/2013 690.00p 690.00p 640.00p 670.00p 1550
10/12/2013 690.00p 690.00p 680.00p 690.00p 200
09/12/2013 695.00p 700.00p 680.00p 690.00p 1765
06/12/2013 685.00p 705.00p 685.00p 700.00p 1079
05/12/2013 685.00p 700.00p 685.00p 700.00p 0
04/12/2013 700.00p 700.00p 690.40p 700.00p 25
03/12/2013 700.00p 708.00p 700.00p 700.00p 40
02/12/2013 685.00p 705.00p 685.00p 700.00p 70
29/11/2013 700.00p 705.00p 700.00p 700.00p 0
28/11/2013 700.00p 705.00p 700.00p 700.00p 213
27/11/2013 700.00p 700.00p 690.40p 700.00p 49
26/11/2013 700.00p 700.00p 690.40p 700.00p 176
25/11/2013 690.00p 710.00p 690.00p 700.00p 1625
22/11/2013 710.00p 710.00p 700.00p 710.00p 1809
21/11/2013 710.00p 710.00p 701.00p 710.00p 604
20/11/2013 710.00p 710.00p 705.20p 710.00p 0
19/11/2013 710.00p 710.00p 705.20p 710.00p 60
18/11/2013 695.00p 710.00p 692.06p 710.00p 2816
15/11/2013 690.00p 695.00p 690.00p 695.00p 500
14/11/2013 690.00p 690.00p 685.20p 690.00p 30
13/11/2013 670.00p 690.00p 670.00p 690.00p 300
12/11/2013 660.00p 671.80p 648.20p 670.00p 2201
11/11/2013 660.00p 670.00p 648.20p 660.00p 2738
08/11/2013 670.00p 671.80p 660.00p 660.00p 15
07/11/2013 670.00p 670.00p 664.10p 670.00p 3087
06/11/2013 670.00p 670.00p 655.00p 670.00p 5500
05/11/2013 660.00p 670.00p 645.00p 670.00p 12500
04/11/2013 660.00p 660.00p 620.00p 660.00p 0
01/11/2013 660.00p 660.00p 620.00p 660.00p 0
31/10/2013 660.00p 660.00p 620.00p 660.00p 5285
30/10/2013 660.00p 669.80p 660.00p 660.00p 300
29/10/2013 660.00p 670.00p 620.00p 660.00p 0
28/10/2013 660.00p 670.00p 620.00p 660.00p 0
25/10/2013 660.00p 670.00p 620.00p 660.00p 0
24/10/2013 660.00p 670.00p 620.00p 660.00p 0
23/10/2013 660.00p 670.00p 620.00p 660.00p 2150
22/10/2013 660.00p 660.00p 640.00p 660.00p 373
21/10/2013 660.00p 660.00p 645.00p 660.00p 375

*Close Price adjusted for both dividends and splits